Rivaldi_Prediction/data/featuSGD/US09062X1037_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
2119,2000-02-04,36.5,38.08333206176758,34.25,35.27083206176758,3219900.0,0.06181818181818177,-1.3439491782993112,-0.7564110389122596,47.667638483965014,57.65382218285715,6.417426827564547,3.586837209741404,4.323481113856651,0.0799624795020577,10.319563338717627,3.833332061767578,4.681129013211091,-3.941666412353513,-12.9312707807117,5.047937956004674,-8.436468596532606,0.5531357718255805,10.978878271032421,22.76421523675686,-35.46751505290924,4.494802184179092,2,5.416667938232422,1.270833969116211,3.0104169845581055,4.833333969116211,-1.5,4,0.564497751732395,-1.9387791707927728,34.375,-1.5308663045996824,35.33333206176758,2.090086092420271,44.3125,0.564497751732395
2120,2000-02-07,38.27083206176758,38.60416793823242,36.66666793823242,37.83333206176758,3684000.0,0.04851594689774186,2.5094177963876567,0.35593183518042076,53.08764797644285,55.703799525607344,3.8787289143507806,2.0940098708845625,2.5526490520890732,-1.6908695822655204,10.008746166848766,2.104167938232422,4.7798888652957245,-2.279167556762694,-11.099307117856796,6.540972004331408,-6.6892373373097485,2.1309022237843607,8.143069382640846,40.04062559546494,-19.347403887683,4.410069780547051,2,3.6458358764648438,-0.4999980926513672,1.2395849227905273,3.062501907348633,-2.083332061767578,0,0.3810561487904922,-1.3439491782993112,36.5,-1.9387791707927728,34.375,-1.5308663045996824,35.33333206176758,0.3810561487904922
2121,2000-02-08,43.29166793823242,43.5,38.5,39.0625,5076900.0,0.13119223194210727,1.1524669568437536,9.666669573102679,53.50444505218505,53.761005984237514,-1.6267074663435608,-2.797901685189167,-2.4681868243757705,-6.711705458730364,9.988799413340235,5.229167938232422,3.932523490827414,2.568751525878909,-6.327501054230154,11.465004105987976,-1.8793747641756227,7.016877815933441,2.1424548256819236,97.76787046267243,41.165324292697065,4.4481262900545335,2,-2.041667938232422,-5.520833969116211,-3.7812509536743164,-1.958333969116211,-3.3333358764648438,1,0.17516839666670525,2.5094177963876567,38.27083206176758,-1.3439491782993112,36.5,-1.9387791707927728,34.375,0.17516839666670525
2122,2000-02-09,41.0,43.20833206176758,39.5,43.16666793823242,3266100.0,-0.05293554273543177,2.2963007546331697,-0.5123154175660329,50.11854102894845,52.347604998076505,-0.446730229950866,-0.17731858047623206,-0.17651888614334865,-4.420037520497942,9.967774712486431,3.791667938232422,3.3927901377341243,0.06250019073486612,-8.630748120759613,8.755748502229345,-4.284123965012377,4.409124346482109,3.532726377859788,73.21428206502125,20.3588142548332,4.34662415574724,2,-1.7083320617675781,-3.229166030883789,-1.4895830154418945,0.33333396911621094,-1.3541679382324219,2,0.16158536585365857,1.1524669568437536,43.29166793823242,2.5094177963876567,38.27083206176758,-1.3439491782993112,36.5,0.16158536585365857
2123,2000-02-10,39.0625,41.27083206176758,38.66666793823242,41.125,2262600.0,-0.047256097560975596,1.2123896099687261,0.9519225182621188,36.42420969305994,49.91470703887306,0.9031544437591918,2.1752574302830467,1.7609811138566513,-2.4825375204979423,9.88032739554584,2.6041641235351562,2.1602994685346673,-2.0677082061767607,-10.389135464275114,6.253719051921593,-6.228421835225937,2.093005422872416,4.640941702689602,52.02702702702703,4.625676549014429,4.160713629049177,2,0.22916793823242188,-1.291666030883789,0.44791698455810547,2.270833969116211,-3.5625,3,0.10346669921875007,2.2963007546331697,41.0,1.1524669568437536,43.29166793823242,2.5094177963876567,38.27083206176758,0.10346669921875007
2124,2000-02-11,39.60416793823242,41.0,38.25,39.10416793823242,2169600.0,0.013866699218749945,-1.4905631695865622,-0.24242424242424243,41.08434168183904,48.58842345034168,-0.147152076749812,1.7962384827520168,1.2193131756242295,-3.024205458730364,9.754831759214408,2.75,0.6273185022927947,-1.5708320617675753,-9.846890224683023,6.705226101147872,-5.708861143225299,2.5671970196901484,3.6041641235351562,42.987812877341085,-1.0893285348640376,4.138029081457723,2,-0.3125,0.5,-0.0937509536743164,1.729166030883789,-1.0729179382324219,4,-0.02577597080329941,1.2123896099687261,39.0625,2.2963007546331697,41.0,1.1524669568437536,43.29166793823242,-0.02577597080329941
2125,2000-02-14,39.60416793823242,41.0,38.91666793823242,39.66666793823242,1397400.0,0.0,-1.8985489555027173,-0.125,41.66157729734131,46.489127997035645,-0.595121868603556,1.98497190600429,1.2193131756242295,-3.024205458730364,9.622554182755778,2.083332061767578,-0.30917074055922455,-1.6260404586791992,-9.84147314966156,6.589392232303162,-5.733756804170383,2.481675886811985,2.8808309936523457,25.793675013950896,-14.30826038056923,4.107716345491181,2,-0.7708339691162109,1.8333320617675781,-0.0937509536743164,1.729166030883789,4.145832061767578,0,-0.1162546312149062,-1.4905631695865622,39.60416793823242,1.2123896099687261,39.0625,2.2963007546331697,41.0,-0.1162546312149062
2126,2000-02-15,38.79166793823242,39.75,37.83333206176758,39.64583206176758,1440600.0,-0.020515517489653967,2.607845530790441,13.6666259765625,36.118254106104196,44.93074754650061,-0.7242735575012702,3.2063431592157983,2.0318131756242295,-2.211705458730364,9.390900552982204,1.9166679382324219,-0.9997723715539237,-2.5937488555908175,-10.47893026980099,5.291432558619356,-6.5363395626959,1.3488418515142655,3.0278645141601572,17.8295046784157,-15.954324046176229,3.9425907071050865,2,0.04166603088378906,2.729166030883789,0.7187490463256836,2.541666030883789,3.25,1,-0.06713214658310163,-1.8985489555027173,39.60416793823242,-1.4905631695865622,39.60416793823242,1.2123896099687261,39.0625,-0.06713214658310163
2127,2000-02-16,40.625,41.75,37.66666793823242,38.66666793823242,4291200.0,0.047260975338486944,-1.0631579150255432,-2.2926882642443083,45.327753001224664,44.999378702345616,-1.9311226808367152,1.4714231271701266,0.19848111385665135,-4.045037520497942,9.29280559369755,4.083332061767578,-1.362520645260787,-0.7750001907348647,-8.65306442129397,7.10306403982424,-4.714032306014417,3.1640319245446875,-6.458332061767578,72.44897101234,37.15268295197272,3.939032115279553,2,-1.75,0.8958339691162109,-1.1145830154418945,0.7083339691162109,-0.9583320617675781,2,-0.01641028771033659,2.607845530790441,38.79166793823242,-1.8985489555027173,39.60416793823242,-1.4905631695865622,39.60416793823242,-0.01641028771033659
2128,2000-02-17,43.875,44.33333206176758,40.91666793823242,40.95833206176758,5101800.0,0.08000000000000007,-1.277778978702518,1.4893633184965862,51.732990878339706,45.4510845239428,-4.125692894544265,-1.627377852514897,-3.0515188861433487,-7.295037520497942,9.364599217607074,3.708332061767578,-2.1933051087728614,2.3260414123535185,-5.624214095917331,10.276296920624368,-1.6490863417819028,6.30116916648894,-9.556665420532227,93.12501645088822,53.657023292180014,3.9751277541354235,2,-3.375,-2.354166030883789,-4.3645830154418945,-2.541666030883789,-4.729167938232422,3,-0.09639129203948538,-1.0631579150255432,40.625,2.607845530790441,38.79166793823242,-1.8985489555027173,39.60416793823242,-0.09639129203948538
2129,2000-02-18,43.95833206176758,49.66666793823242,41.0,44.91666793823242,5254500.0,0.0018993062511127867,-1.5212124911221592,-0.3285721572561396,52.97579906253356,45.43865686684176,-3.397036138562541,-2.242446436793493,-3.1348509479109268,-7.37836958226552,9.749457038039745,8.666667938232422,-1.8918981128502566,2.673956871032715,-4.512728578234167,9.860642320299597,-0.9193858536007298,6.2672995956661595,-9.239397583007815,52.43053436279297,10.546245526132552,3.5933427246334424,2,-0.29166412353515625,-2.3541641235351562,-4.447915077209473,-2.624998092651367,-6.125,4,-0.19241703825073353,-1.277778978702518,43.875,-1.0631579150255432,40.625,2.607845530790441,38.79166793823242,-0.19241703825073353
2130,2000-02-22,41.625,44.08333206176758,40.77083206176758,43.83333206176758,2592900.0,-0.053080541329205144,1.4461549946265562,2.3043403842020207,45.79256360078278,44.58178115001928,-0.6010909667613333,-0.24836890982631132,-0.8015188861433487,-5.045037520497942,10.133695958279072,3.3125,-1.2408719987309738,0.5479164123535156,-6.326268103916142,7.422100928623173,-2.8891758457813097,3.985008670488341,-6.009201513671876,32.98610051472981,-7.975929801798799,3.437092258134828,2,2.041667938232422,-0.020832061767578125,-2.1145830154418945,-0.29166603088378906,-9.416667938232422,1,-0.07432432432432434,-1.5212124911221592,43.95833206176758,-1.277778978702518,43.875,-1.0631579150255432,40.625,-0.07432432432432434
2131,2000-02-23,46.3125,46.66666793823242,42.0,43.35416793823242,1815300.0,0.11261261261261257,1.545454356296069,-1.3396228370654049,69.85682310755246,46.774923603197514,-5.380879934715317,-5.117865060266837,-5.489018886143349,-9.732537520497942,10.674590180070023,5.041667938232422,-0.715461984847181,5.184374809265137,-1.8351951203605097,12.203944738890783,1.6745898444523135,8.69415977407796,-9.853649346557617,72.04860051472983,25.156647139317798,3.5097849648128245,2,-2.645832061767578,-4.708332061767578,-6.8020830154418945,-4.979166030883789,-17.395832061767575,2,-0.055330634278002666,1.4461549946265562,41.625,-1.5212124911221592,43.95833206176758,-1.277778978702518,43.875,-0.055330634278002666
2132,2000-02-24,46.25,47.0,44.27083206176758,46.39583206176758,2410800.0,-0.0013495276653171517,3.030767323873832,-0.04929536601122617,72.19626168224299,50.749596046440075,-5.023640453058043,-5.456544781078712,-5.426518886143349,-9.670037520497942,11.261836721255008,2.729167938232422,-0.5571621090760956,5.198958206176755,-1.5407931885475037,11.938709600901014,1.8290825088146292,8.56883390353888,-8.998680309470217,61.59250254074846,8.653270851407122,3.369875697362128,2,-2.583332061767578,-4.645832061767578,-6.7395830154418945,-4.916666030883789,-13.5,3,-0.09099096349767732,1.545454356296069,46.3125,1.4461549946265562,41.625,-1.5212124911221592,43.95833206176758,-0.09099096349767732
2133,2000-02-25,45.8125,47.5,45.25,47.41666793823242,1927800.0,-0.009459459459459474,1.5411782953084037,11.000104632608753,68.57855361596009,53.80450848356464,-3.9425630011916937,-5.09139028095133,-4.989018886143349,-9.232537520497942,11.90725815363662,2.25,-0.7953490754456354,4.641666603088382,-2.3553775657530807,11.638710771929844,1.143144518667654,8.14018868750911,-7.816259414608055,56.67447115982487,-0.07832234582079423,3.4985220844207303,2,-2.145832061767578,-4.208332061767578,-6.3020830154418945,-4.479166030883789,-14.4375,4,-0.13415185946559516,3.030767323873832,46.25,1.545454356296069,46.3125,1.4461549946265562,41.625,-0.13415185946559516
2134,2000-02-28,44.5,47.66666793823242,43.41666793823242,46.66666793823242,4113900.0,-0.028649386084583894,1.0399993774415963,1.3506490727023255,62.658765689354844,56.13752941601059,-2.0814419031218705,-3.837830017165075,-3.6765188861433487,-7.920037520497942,12.39675623116169,4.25,-0.7155683399858219,3.241666603088376,-3.8811645436607307,10.364497749837483,-0.3197489702861773,6.8030821764629295,-5.803533773437628,54.078548344804624,-4.590425493572148,3.5614155733745534,2,-0.8333320617675781,-2.145832061767578,-4.9895830154418945,-3.166666030883789,-12.333332061767578,0,-0.12031838063443645,1.5411782953084037,45.8125,3.030767323873832,46.25,1.545454356296069,46.3125,-0.12031838063443645
2135,2000-02-29,46.95833206176758,48.0,44.41666793823242,44.60416793823242,2574600.0,0.05524341711837244,-1.625955713594825,-1.0865366501226277,58.31757553101457,58.604120685445075,-3.784903704008812,-6.229987169963991,-6.134850947910927,-10.37836958226552,12.93263884118617,3.583332061767578,0.2478114263284894,5.455207061767581,-2.106953296701512,13.017367420236674,1.674126882533038,9.236287241002124,-7.603653732505002,82.63886769612631,27.72116600896993,3.781080179234545,2,-3.2916641235351562,-4.604164123535156,-7.447915077209473,-5.624998092651367,-10.291664123535156,1,-0.19432121200551267,1.0399993774415963,44.5,1.5411782953084037,45.8125,3.030767323873832,46.25,-0.19432121200551267
2136,2000-03-01,48.9375,50.0,45.33333206176758,46.83333206176758,1934700.0,0.0421473219199755,1.2068964895174406,0.8938068154197657,68.26462342240488,61.15266184335398,-4.6640057822960586,-8.268843833949504,-8.114018886143349,-12.357537520497942,13.317175242173212,4.666667938232422,1.038909007920111,7.203125,-0.9782735629045192,15.38452356290452,3.1124257185477404,11.29382428145226,-8.964102294199236,83.86075637638844,29.966236077467236,4.090699281452258,3,-3.552083969116211,-6.854166030883789,-9.427083015441895,-7.604166030883789,-13.25,2,-0.3418476207046216,-1.625955713594825,46.95833206176758,1.0399993774415963,44.5,1.5411782953084037,45.8125,-0.3418476207046216
2137,2000-03-02,46.35416793823242,49.95833206176758,45.58333206176758,49.95833206176758,1827000.0,-0.052788394621048895,1.4277473777796594,-1.7128690434104732,66.2942328075614,62.7705776132675,-1.321496311269712,-5.077869579516069,-5.5306868243757705,-9.774205458730364,14.910661780669827,4.375,1.8040858617581605,4.068751144409177,-3.7749695964591012,11.912471885277455,0.1468907739750378,7.990611514843316,-5.578642048895716,44.62026178292611,-9.117615577457812,3.9218603704341404,3,-0.9687519073486328,-4.270833969116211,-6.843750953674316,-5.020833969116211,-12.583335876464844,3,-0.3761797649617119,1.2068964895174406,48.9375,-1.625955713594825,46.95833206176758,1.0399993774415963,44.5,-0.3761797649617119
2138,2000-03-03,50.0,50.0,46.33333206176758,47.3125,2667000.0,0.07865165580419231,1.728683116824128,-0.745665266032324,70.40065672447142,64.70667290903837,-4.478041882304517,-7.89803247702379,-9.176518886143349,-13.420037520497942,16.513664229268095,3.666667938232422,3.0045885560406447,6.933333206176755,-0.7027563894140414,14.569422801767551,3.1152884083813603,10.75137800397215,-8.48651618181023,100.0,43.04744359901868,3.818044797795398,3,-4.614583969116211,-7.916666030883789,-10.489583015441895,-8.666666030883789,-17.708332061767578,4,-0.345,1.4277473777796594,46.35416793823242,1.2068964895174406,48.9375,-1.625955713594825,46.95833206176758,-0.345
2139,2000-03-06,57.10416793823242,57.66666793823242,49.16666793823242,49.33333206176758,4146000.0,0.1420833587646484,-1.0976870335869195,2.8914738144985463,76.85422414079736,68.15796852459555,-10.640313736360163,-14.102483670142952,-16.28068682437577,-20.524205458730364,18.65322860404287,8.5,3.9536440028290443,13.007292747497559,3.7203398818872486,22.29424561310787,8.3638163146924,17.650769180302717,-14.911762825497831,95.75471698113208,33.420709123791355,4.643476432805155,3,-7.270833969116211,-11.1875,-17.593750953674316,-15.770833969116211,-27.624999999999996,0,-0.4505654992830429,1.728683116824128,50.0,1.4277473777796594,46.35416793823242,1.2068964895174406,48.9375,-0.4505654992830429
2140,2000-03-07,52.85416793823242,56.83333206176758,50.75,56.75,3462300.0,-0.07442539053536468,1.9948739810640597,-0.5013401548688857,69.51995648676366,68.12053890006345,-5.174053024869401,-9.174289000950289,-12.03068682437577,-16.274205458730364,20.80726505440395,6.354167938232422,4.388324550807127,8.02812595367432,-1.6159538525707902,17.67220575991943,3.206086050551761,12.850165856796878,-9.114336542948045,60.979737775702034,-6.695297244733268,4.822039903122556,3,-2.3125,-6.9375,-13.343750953674316,-11.520833969116211,-26.041667938232422,1,-0.39140716441087997,-1.0976870335869195,57.10416793823242,1.728683116824128,50.0,1.4277473777796594,46.35416793823242,-0.39140716441087997
2141,2000-03-08,50.875,53.375,49.0,53.25,1746300.0,-0.03744582528563045,2.3333333333333335,0.6096258674257223,64.17050790887001,67.2287884807998,-2.7710379908935536,-6.954424293627767,-10.051518886143349,-14.295037520497942,21.993966464019092,4.375,4.768483821861722,5.6697914123535185,-4.310711167750057,15.650293992457094,0.6795401223017308,10.660042702405306,-5.742484950420817,43.79310475461662,-22.316466844605074,4.990251290051786,3,-0.3333320617675781,-4.958332061767578,-11.364583015441895,-9.541666030883789,-25.041667938232425,2,-0.2792792542853578,1.9948739810640597,52.85416793823242,-1.0976870335869195,57.10416793823242,1.728683116824128,50.0,-0.2792792542853578
2142,2000-03-09,47.625,52.66666793823242,47.16666793823242,52.64583206176758,1603800.0,-0.06388206388206386,1.172837868895076,2.114034552323191,55.18433216178172,65.74054165255775,0.7761362242556729,-3.3546418369777626,-6.801518886143349,-11.045037520497942,23.043213138255165,5.5,5.588246249693356,2.088541412353514,-7.742950745991422,11.92003357069845,-2.8272046668189574,7.004287491525986,-1.2390696615554901,11.397067485794182,-49.17627890636284,4.91574607917247,3,2.916667938232422,-1.7083320617675781,-8.114583015441895,-6.291666030883789,-23.625,3,-0.2506561679790026,2.3333333333333335,50.875,1.9948739810640597,52.85416793823242,-1.0976870335869195,57.10416793823242,-0.2506561679790026
2143,2000-03-10,43.10416793823242,49.16666793823242,42.33333206176758,48.29166793823242,3360000.0,-0.09492560759616964,-1.0309589730682105,1.0331952824117656,48.948181618840344,64.2171434225006,5.444988804616429,1.564731519388559,-2.2806868243757705,-6.524205458730364,23.870104758379977,6.833335876464844,5.130467903298793,-2.634374046325682,-12.063486577045126,6.794738484393761,-7.3489303116854,2.080182219034036,14.5625,5.027189664892169,-54.23906455775976,4.71455626535972,3,6.895832061767578,2.8125,-3.5937509536743164,-1.770833969116211,-21.541667938232422,4,-0.21652977711666688,1.172837868895076,47.625,2.3333333333333335,50.875,1.9948739810640597,52.85416793823242,-0.21652977711666688
2144,2000-03-13,38.58333206176758,42.9375,38.41666793823242,42.0,4317600.0,-0.10488164121258825,-1.4111128856535702,0.6586347832737198,46.44595772403297,62.89807477728041,10.100454636067106,6.3296943644077714,2.2401490520890732,-2.0033695822655204,24.521344926188387,4.6875,4.48588155137552,-7.104168128967288,-16.682962181294172,2.4746259233595964,-11.89356515513073,-2.314771102803846,18.776669158935547,0.9049636916718898,-59.13738665650373,4.789397026163442,3,9.458335876464844,7.375001907348633,0.9270849227905273,2.750001907348633,-14.500000000000004,0,-0.16306689410502206,-1.0309589730682105,43.10416793823242,1.172837868895076,47.625,2.3333333333333335,50.875,-0.16306689410502206
2145,2000-03-14,35.0,39.97916793823242,31.666667938232425,39.9375,10685400.0,-0.09287254029877634,2.31120164232606,1.4451214133950532,36.43178410794603,59.361092631229425,13.196905451814104,10.066523848064186,5.823481113856651,1.5799624795020577,25.40598376592005,8.312499999999996,3.9081155424915437,-10.457291793823245,-20.839300163799187,-0.0752834238473028,-15.64829597881122,-5.26628760883527,21.602267889404295,15.355081414284216,-41.38531039022915,5.191004184987972,3,9.666667938232422,9.666667938232422,4.5104169845581055,6.333333969116211,-9.208332061767575,1,-0.15773805890764503,-1.4111128856535702,38.58333206176758,-1.0309589730682105,43.10416793823242,1.172837868895076,47.625,-0.15773805890764503
2146,2000-03-15,36.1875,36.875,33.0,35.5,9727500.0,0.03392857142857153,2.757575757575758,-0.13924050632911392,38.24817518248175,56.244864006220574,11.187059716710856,9.142672417431001,4.635981113856651,0.3924624795020577,26.60267839436898,3.875,3.619128605044118,-9.139583396911618,-19.930840857484682,1.6516740636614458,-14.53521212719815,-3.7439546666250862,18.918631892333984,21.52777172270274,-33.16961745976107,5.395628730286532,3,8.479167938232422,8.479167938232422,3.3229169845581055,5.145833969116211,-15.145832061767575,2,-0.2590673575129534,2.31120164232606,35.0,-1.4111128856535702,38.58333206176758,-1.0309589730682105,43.10416793823242,-0.2590673575129534
2147,2000-03-16,39.95833206176758,41.33333206176758,36.83333206176758,36.91666793823242,8469900.0,0.10420261310583978,-1.8051925816186034,4.424238725142046,43.65688332329077,53.27333362831162,7.167285633299841,5.606797867381864,1.236931978144625,-3.3783695822655204,27.133742000380657,5.145832061767578,3.3737836230633746,-5.335417938232425,-16.19175306499627,5.5209171885314205,-10.763585501614351,0.09274962514950147,13.741431993320312,47.380937848772305,-6.774459562393311,5.4281675633819235,3,4.708335876464844,4.708335876464844,-0.44791507720947266,1.3750019073486328,-20.833332061767578,3,-0.3534932333553258,2.757575757575758,36.1875,2.31120164232606,35.0,-1.4111128856535702,38.58333206176758,-0.3534932333553258
2148,2000-03-17,39.64583206176758,41.375,38.83333206176758,39.0,3074700.0,-0.007820646755648752,-4.191485217174492,0.21232852660173523,44.62390245505825,49.692186774340605,6.54485040102459,5.888099847562046,1.8601015608886726,-3.0658695822655204,27.188787234890622,2.541667938232422,2.6655801893034337,-5.436459541320801,-16.570351764985872,5.697432682344271,-11.003405653153337,0.13048657051173507,12.731946226308985,70.79480982244182,15.942736118363577,5.566946111832534,3,4.604167938232422,5.020835876464844,-1.1145811080932617,1.6875019073486328,-19.729164123535153,4,-0.39464002262309994,-1.8051925816186034,39.95833206176758,2.757575757575758,36.1875,2.31120164232606,35.0,-0.39464002262309994
2149,2000-03-20,35.5,41.33333206176758,35.16666793823242,39.79166793823242,3603000.0,-0.10457170013000205,-1.4873945700751732,-6.6451763427268595,37.76690493999508,46.164069935810765,8.162194824029868,9.874009910780032,6.230506466915529,1.0799624795020577,26.59531384853024,6.166664123535156,2.035014780080161,-9.159374999999997,-21.08728785825096,2.7685378582509657,-15.123331429125479,-3.1954185708745158,15.635111667085916,39.484970614711834,-11.362655870181065,5.9639564291254805,3,7.020833969116211,9.166667938232422,3.0312509536743164,5.833333969116211,-15.4375,0,-0.3926056338028169,-4.191485217174492,39.64583206176758,-1.8051925816186034,39.95833206176758,2.757575757575758,36.1875,-0.3926056338028169
2150,2000-03-21,38.53125,39.0,29.854167938232425,35.0,10193700.0,0.085387323943662,3.0932395241477257,-0.8228152901909719,39.13421739117273,43.38225987828885,3.224688397537925,6.955723608606874,3.343462284817889,-1.9512875204979423,26.323470243120106,9.145832061767575,0.9404370974001566,-5.973437500000003,-18.14479879050063,6.197923790500624,-12.059118145250316,0.11224314525031076,11.435755043354703,75.31645297185506,27.461479681088193,6.085680645250312,3,2.729167938232422,5.229167938232422,1.1666679382324219,2.802083969116211,-19.197917938232425,1,-0.374966240083891,-1.4873945700751732,35.5,-4.191485217174492,39.64583206176758,-1.8051925816186034,39.95833206176758,-0.374966240083891
2151,2000-03-22,43.75,45.4375,38.45833206176758,39.5,4879500.0,0.13544201135442013,-1.2039468849796957,1.2035398230088497,47.42267908904535,42.519853981318136,-3.4766347390836287,1.6181159708485353,-1.787686853525571,-7.170037520497942,25.22547100171752,6.979167938232422,-1.1335498673703555,-0.6265624999999986,-12.771717187134428,11.51859218713443,-6.69913984356721,5.446014843567212,4.607978074944924,89.17112211103976,39.21715443967945,6.072577343567214,3,-4.239582061767578,0.010417938232421875,-3.6145830154418945,-2.416666030883789,-22.416667938232425,2,-0.4104761614118303,3.0932395241477257,38.53125,-1.4873945700751732,35.5,-4.191485217174492,39.64583206176758,-0.4104761614118303
2152,2000-03-23,42.04166793823242,45.08333206176758,41.29166793823242,44.5,3172500.0,-0.03904758998325897,1.0919548213088688,-0.5784310733570772,41.809606583128584,41.72667897735016,-2.9542591368484423,3.1568588754441933,0.09094474552004783,-5.461705458730364,24.01907767730301,3.7916641235351562,-2.876552848019152,-2.1244779586792006,-14.278785645469632,10.029829728111231,-8.201631802074417,3.9526758847160153,4.836005325775503,78.20856253137946,33.15640733386204,6.077153843395215,3,-4.395833969116211,1.71875,-1.864583969116211,-0.7083339691162109,-17.999999999999996,3,-0.49950444475355205,-1.2039468849796957,43.75,3.0932395241477257,38.53125,-1.4873945700751732,35.5,-0.49950444475355205
2153,2000-03-24,39.66666793823242,43.10416793823242,38.33333206176758,42.5,2843700.0,-0.056491574109032716,1.3608252579757036,1.1525424517834948,30.11876369267995,39.91254630719983,-1.249550745861832,5.320611364365718,2.6605146644888293,-3.086705458730364,22.836075840098047,4.770835876464844,-4.431395344423173,-4.19218635559082,-16.48125240182098,8.096879690639337,-10.3367193787059,1.9523466675242602,5.849124899713466,62.96791957654653,23.324279268192363,6.144533023115079,3,-2.020833969116211,4.09375,0.5312490463256836,1.666666030883789,-17.354167938232422,4,-0.5178571583128486,1.0919548213088688,42.04166793823242,-1.2039468849796957,43.75,3.0932395241477257,38.53125,-0.5178571583128486
2154,2000-03-27,39.14583206176758,40.83333206176758,37.9375,39.5,2810700.0,-0.013130315792490355,-1.0902256053152926,0.1250005048866294,32.9179615246544,39.522121575722984,-0.7158080616411127,5.712650239866605,3.261047187924426,-2.5658695822655204,22.157429553428308,2.895832061767578,-5.469254326411196,-4.4453138351440415,-16.907624091514265,8.016996421226185,-10.676468963329157,1.7858412930410736,5.9375,59.62565699495994,21.743965372086308,6.231155128185113,3,-1.4999980926513672,4.614585876464844,1.8645849227905273,2.187501907348633,-17.500000000000004,0,-0.4912186843593914,1.3608252579757036,39.66666793823242,1.0919548213088688,42.04166793823242,-1.2039468849796957,43.75,-0.4912186843593914
2155,2000-03-28,37.83333206176758,40.16666793823242,37.45833206176758,38.91666793823242,2055000.0,-0.03352847368090239,-1.9545441304374966,3.058819727927792,33.4741266840459,38.99167174256345,1.163187703168461,6.647286525105386,4.646351835008922,-1.2533695822655204,21.41201719032096,2.7083358764648438,-5.9906159339090905,-5.301563835144044,-17.91208397667687,7.3089563063887795,-11.60682390591046,1.003696235622371,6.031666870117185,4.699738154440594,-31.094376140603984,6.305260070766412,3,-0.1874980926513672,5.927085876464844,4.802085876464844,3.500001907348633,-13.958332061767578,1,-0.4697136385649169,-1.0902256053152926,39.14583206176758,1.3608252579757036,39.66666793823242,1.0919548213088688,42.04166793823242,-0.4697136385649169
2156,2000-03-29,32.20833206176758,38.5625,32.16666793823242,38.53645706176758,8186400.0,-0.14867841909394852,1.004896761441023,5.841332441283144,31.573703099397548,37.64909616213086,6.888816466172337,11.546724833756599,10.370963717841406,4.37163041773448,20.566301483754984,6.395832061767578,-6.212291788593603,-10.09010543823242,-23.285767536545315,3.105556660080474,-16.687936487388868,-3.4922743890759733,10.535800390624999,0.322561019909475,-36.96484028849034,6.597831049156446,3,5.437501907348633,11.552085876464844,10.427085876464844,9.125001907348633,-7.145832061767578,2,-0.39974128356938676,-1.9545441304374966,37.83333206176758,-1.0902256053152926,39.14583206176758,1.3608252579757036,39.66666793823242,-0.39974128356938676
2157,2000-03-30,28.916667938232425,34.25,27.25,32.375,6728400.0,-0.1021991488793198,-1.0613493073166347,0.5465018566743821,32.52950121465919,36.30527380208652,9.442485659025987,14.192700468098518,13.576272113294788,7.663294541269632,19.893809801165546,7.0,-5.735743621407423,-12.509894561767577,-26.83334315721258,1.813554033677427,-19.671618859490078,-5.348170264045077,12.796267353027343,10.512490751490311,-29.580996930947713,7.161724297722502,3,7.427082061767575,13.541666030883786,13.718749999999996,12.416666030883786,-4.020835876464851,3,-0.2622479150316789,1.004896761441023,32.20833206176758,-1.9545441304374966,37.83333206176758,-1.0902256053152926,39.14583206176758,-0.2622479150316789
2158,2000-03-31,32.75,34.40625,29.625,30.0,4108200.0,0.1325647916957715,-1.7321428571428572,-0.795181015265046,42.693111076133754,36.852630039435255,5.060251294097725,9.487193387061033,9.681213678256675,3.8299624795020577,19.16581788778476,5.489582061767575,-5.314303407514309,-7.814062499999999,-22.04091912411755,6.412794124117557,-14.927490812058778,-0.700634187941219,7.516641762133794,40.49080133644537,-4.371411632827929,7.113428312058778,3,3.59375,9.708333969116211,9.885417938232422,8.583333969116211,-8.395832061767575,4,-0.26590326906160533,-1.0613493073166347,28.916667938232425,1.004896761441023,32.20833206176758,-1.9545441304374966,37.83333206176758,-0.26590326906160533
2159,2000-04-03,31.375,33.33333206176758,30.333332061767575,33.125,3118500.0,-0.041984732824427495,1.769234019627524,-0.6363636363636364,45.19336951740676,37.52586916457237,6.468854895671043,9.313293817972081,10.707916013911813,5.204962479502058,17.2619165209356,3.0000000000000036,-5.477792386856564,-7.902604103088379,-20.377257666438013,4.572049460261255,-14.139930884763196,-1.665277321413562,7.5899775859204155,31.93548072711765,-15.971012149864563,6.237326781674817,4,4.96875,11.083333969116211,11.260417938232422,9.958333969116211,-7.270832061767575,0,-0.2888446215139442,-1.7321428571428572,32.75,-1.0613493073166347,28.916667938232425,1.004896761441023,32.20833206176758,-0.2888446215139442
2160,2000-04-04,32.16666793823242,33.20833206176758,28.0,31.166667938232425,4142400.0,0.02523244424645177,2.3783831265557804,-0.5714285714285694,44.61194978513476,37.21356590858231,5.229349866407368,7.264773025758856,9.682129660095242,4.413294541269636,15.35953667583711,5.208332061767578,-5.697017037760233,-6.07656116485596,-17.164955828267516,5.011833498555596,-11.620758496561734,-0.5323638331501854,5.626811889095954,43.46225801752417,-7.459542012095987,5.544197331705778,4,3.999998092651367,10.291666030883789,10.84375,9.166666030883789,-7.6249999999999964,1,-0.3270726049918298,1.769234019627524,31.375,-1.7321428571428572,32.75,-1.0613493073166347,28.916667938232425,-0.3270726049918298
2161,2000-04-05,36.66666793823242,38.58333206176758,31.333332061767575,31.541667938232425,5295300.0,0.13989636752681567,-1.6165389518667084,5.125000000000015,45.67360655826475,37.642899239152996,-0.4258706603745921,1.734680595072419,5.010921878314619,-0.08670545873036417,13.522030104675665,7.2500000000000036,-5.089591042495215,-0.8661445617675767,-10.234112730176932,8.501823606641778,-5.550128645972251,3.8178395224370973,-9.416667938232422,83.08825583606674,30.40829953616111,4.683984084204677,4,-1.489583969116211,5.791666030883789,6.34375,4.666666030883789,-10.499999999999996,2,-0.3488636589444365,2.3783831265557804,32.16666793823242,1.769234019627524,31.375,-1.7321428571428572,32.75,-0.3488636589444365
2162,2000-04-06,35.6875,39.66666793823242,33.83333206176758,38.33333206176758,3437400.0,-0.026704579207521673,1.1960778118696778,-0.5162599144912351,44.88697671672963,39.28381179738074,-0.4948701003238085,1.8695171257609786,5.723379281449468,0.8924624795020577,12.086638922968433,5.833335876464844,-4.7808535831508365,-1.2484375000000014,-9.343688420925922,6.846813420925919,-5.296062960462962,2.799187960462959,-8.21083335876465,65.89284996110644,14.863834129046118,4.047625460462961,4,-1.645833969116211,6.770833969116211,8.046875,5.645833969116211,-10.645832061767575,3,-0.29772329246935203,-1.6165389518667084,36.66666793823242,2.3783831265557804,32.16666793823242,1.769234019627524,31.375,-0.29772329246935203
2163,2000-04-07,33.77083206176758,36.33333206176758,32.41666793823242,36.33333206176758,3473700.0,-0.05370698250738837,2.056908584222561,0.9685044024631302,47.62992409645925,40.918474305359055,0.5559912959383695,3.2159886507523794,7.486606747026073,2.8091304177344796,11.983197932142414,3.9166641235351562,-5.43378767957212,-2.6984386444091797,-10.361026269218279,4.964148980399919,-6.529732456813733,1.1328551679953733,-5.806565368652343,49.46426942397314,-2.9000312529702086,3.8312938124045495,4,-0.06249809265136719,8.687501907348633,9.963542938232422,7.562501907348633,-8.791664123535153,4,-0.2628007501789543,1.1960778118696778,35.6875,-1.6165389518667084,36.66666793823242,2.3783831265557804,32.16666793823242,-0.2628007501789543
2164,2000-04-10,32.29166793823242,34.08333206176758,31.770832061767575,34.08333206176758,1719300.0,-0.04380004972426299,1.5813990129323783,0.6991859994283537,41.06770206177967,41.76220490288503,1.0735400089915785,4.42658238219515,8.813470759795997,4.288294541269636,12.812995902668547,2.3125000000000036,-5.737423405368574,-3.8630195617675795,-11.675308004198762,3.9492688806636025,-7.769163782983171,0.04312465944801147,-3.8593051953125013,36.7857211755239,-12.151683583963674,3.906144221215591,4,1.166666030883789,10.166666030883789,11.442707061767578,9.041666030883789,-8.416667938232422,0,-0.24580644193365497,2.056908584222561,33.77083206176758,1.1960778118696778,35.6875,-1.6165389518667084,36.66666793823242,-0.24580644193365497
2165,2000-04-11,29.479167938232425,31.541667938232425,28.375,31.5,3858600.0,-0.08709677076389344,2.009900379807642,1.1279078680105756,28.05893767622142,41.371675411421016,2.879152963589764,7.171979704441622,11.460012625699829,7.100794541269632,13.291617906399173,3.916667938232422,-5.394458560346678,-6.399477958679196,-14.754830100629338,1.9558741832709465,-10.57715402965427,-2.2218018877041246,10.187499999999996,9.778607945898115,-32.66212616579984,4.177676070975072,4,3.9791660308837855,12.562498092651364,18.39583301544189,11.854166030883786,-5.5625,1,-0.1823321476122466,1.5813990129323783,32.29166793823242,2.056908584222561,33.77083206176758,1.1960778118696778,35.6875,-0.1823321476122466
2166,2000-04-12,26.8125,28.0,23.083332061767575,25.791667938232425,15035700.0,-0.09045940319007251,1.8957073546641945,-0.5051543278042989,27.255755032010413,40.785703613348936,5.252261667501614,9.59207508213408,13.853778495721585,9.767462479502058,14.029694803106263,6.395835876464851,-5.351441969798934,-8.597395896911621,-17.88022270143336,0.6854309076101188,-13.238809299172487,-3.955982494650751,12.628334579467776,22.487441405108843,-14.791550898236078,4.641413402260869,4,4.5625,11.416666030883789,21.416667938232422,14.520833969116211,-3.5208320617675746,2,-0.08469303726872068,2.009900379807642,29.479167938232425,1.5813990129323783,32.29166793823242,2.056908584222561,33.77083206176758,-0.08469303726872068
2167,2000-04-13,25.833332061767575,26.916667938232425,24.833332061767575,26.770832061767575,2982300.0,-0.03651908394340053,2.3898206194525202,-0.9183684908727447,28.441556187097618,39.20219751456714,6.4235700130387166,9.969939736703726,14.832509406812893,10.746630417734483,15.700916705311313,2.083335876464851,-5.328056238400297,-8.87031383514405,-18.82133252021892,1.0807048499308216,-13.845823177681485,-3.894804492606614,12.953202416992195,20.75471698113207,-12.726430545670304,4.975509342537436,4,5.541667938232425,12.041667938232425,22.395835876464847,15.500001907348636,-5.1875,3,0.012903324885378487,1.8957073546641945,26.8125,2.009900379807642,29.479167938232425,1.5813990129323783,32.29166793823242,0.012903324885378487
2168,2000-04-14,24.0,25.666667938232425,22.666667938232425,25.489582061767575,4941000.0,-0.07096769620674837,2.254230555170482,1.5888875325520795,27.323768975490026,37.21668634324306,7.694327952662913,11.142297059258873,16.674986585546,12.579962479502058,17.560705721593028,3.166664123535149,-4.807341438554829,-9.921354293823242,-20.664885022778194,0.8221764351317091,-15.293119658300718,-4.5495889293457665,14.15840638208008,11.678823580514607,-17.731200898508096,5.3717653644774765,4,7.166667938232422,11.916667938232422,24.229167938232422,17.33333396911621,-2.9583320617675746,4,0.04340283075968432,2.3898206194525202,25.833332061767575,1.8957073546641945,26.8125,2.009900379807642,29.479167938232425,0.04340283075968432
2169,2000-04-17,21.5625,23.5,19.833332061767575,22.375,5349000.0,-0.1015625,1.3945586535395431,0.5454550110759709,26.43331419032073,35.196837943819276,9.603453383649935,13.156645080353883,19.024990709714814,15.017462479502058,18.96099524767489,4.166667938232425,-4.165634390518207,-11.661979293823244,-23.703992251681463,0.3800336640349755,-17.682985772752353,-5.640972814894134,15.66640207544922,14.768690926506975,-17.033081375286912,6.02100647892911,4,8.1875,11.072916030883789,26.39583396911621,19.77083396911621,-0.25,0,0.1584541652513589,2.254230555170482,24.0,2.3898206194525202,25.833332061767575,1.8957073546641945,26.8125,0.1584541652513589
2170,2000-04-18,24.083332061767575,24.333332061767575,21.0625,22.25,4002000.0,0.11690815358922091,1.8035718664833487,-2.2564086914062456,37.06896447049366,34.2407666007336,6.498840092893932,10.011192156256076,16.387063141209847,12.496630417734483,19.52613700409968,3.2708320617675746,-4.273991262674606,-8.418751335144048,-20.847576084762924,4.0100734144748245,-14.633163709953482,-2.2043389603346135,11.753924412587114,52.04080822367635,15.585562241486684,6.214412374809436,4,5.666667938232425,8.552083969116214,22.916668891906742,17.250001907348636,-4.083332061767575,1,-0.008650466689296032,1.3945586535395431,21.5625,2.254230555170482,24.0,2.3898206194525202,25.833332061767575,-0.008650466689296032
2171,2000-04-19,25.791667938232425,28.166667938232425,24.333332061767575,24.791667938232425,4341600.0,0.07093436539775344,-2.999992038913767,0.5454549237718931,44.762570278865006,34.22694366319308,3.448282266089766,7.260742627900367,14.41720720362282,10.788294541269632,21.01124635328705,4.083335876464851,-4.402333198409934,-5.8124988555908175,-17.38513868831718,5.760140977135546,-11.598818771953997,-0.0261789392276377,8.765274583115296,71.50000869750713,30.451074508241547,5.7863199163631815,4,2.2916641235351527,6.843748092651364,18.874999999999996,15.541666030883786,-4.75,2,-0.07269789625433964,1.8035718664833487,24.083332061767575,1.3945586535395431,21.5625,2.254230555170482,24.0,-0.07269789625433964
2172,2000-04-20,21.041667938232425,23.25,19.833332061767575,23.145832061767575,15258300.0,-0.1841680038443272,1.954956054687503,-2.104164123535149,30.96206404993768,32.37495921357958,6.595924967094756,10.916503801718939,18.918978360537903,15.538294541269632,22.771720962154447,5.958335876464851,-4.71536985589713,-9.512498855590817,-20.907081291766698,1.8820835805850678,-15.209790073678757,-3.8152076375028763,12.337385746348883,14.500026092521406,-25.519883725918564,5.697291218087942,4,5.916664123535153,11.593748092651364,23.624999999999996,20.291666030883786,0.75,3,0.10693068660739491,-2.999992038913767,25.791667938232425,1.8035718664833487,24.083332061767575,1.3945586535395431,21.5625,0.10693068660739491
2173,2000-04-24,19.125,20.729167938232425,18.541667938232425,20.729167938232425,4710600.0,-0.0910891638371436,1.7272705654625191,0.7623777633549356,30.426101716899964,31.19255917525961,6.9471730999510015,11.821426425371207,20.62248863790124,17.454962479502058,24.20864316310563,2.5,-5.536166083045952,-10.402083396911621,-22.0388091767798,1.234642382956558,-16.220446286845707,-4.5837205069775315,13.17039595475621,6.060592849533243,-33.53687490227505,5.818362889934089,4,5.916667938232425,12.864583969116211,25.541667938232422,22.20833396911621,2.1458320617675746,0,0.07952063068065751,1.954956054687503,21.041667938232425,-2.999992038913767,25.791667938232425,1.8035718664833487,24.083332061767575,0.07952063068065751
2174,2000-04-25,19.916667938232425,20.5,19.375,19.895832061767575,5605800.0,0.041394401999081065,-1.1176470588235294,-0.012988588020160254,30.42610171689998,31.455577402001673,4.710910983072758,10.029511938787284,19.60500519194466,16.663294541269632,25.6613246380474,1.375,-6.331772814468501,-8.648957252502438,-20.115754257921264,2.817839752916388,-14.38235575521185,-2.915558749793025,11.003355214871405,14.285714285714285,-23.79747577811633,5.733398502709414,4,3.4375,12.072916030883786,24.541666030883786,21.416666030883786,5.125,1,0.056485352042267456,1.7272705654625191,19.125,1.954956054687503,21.041667938232425,-2.999992038913767,25.791667938232425,0.056485352042267456
2175,2000-04-26,20.0625,20.541667938232425,19.375,20.322917938232425,2946600.0,0.0073221114204364834,2.3432811347052316,-12.498535335038017,19.18020308701898,30.55829385255818,3.451851238223604,8.942561202732975,19.230396377159998,16.517462479502058,27.111398284648097,1.1666679382324254,-7.223594864245893,-7.614583587646486,-18.80845346248222,3.579286287189248,-13.21151852506435,-2.017648650228619,9.619687631616689,15.800852589792983,-15.904204225984083,5.596934937417867,4,3.2916679382324254,11.927083969116211,23.531250953674316,21.27083396911621,8.75,2,0.06230529595015577,-1.1176470588235294,19.916667938232425,1.7272705654625191,19.125,1.954956054687503,21.041667938232425,0.06230529595015577
2176,2000-04-27,19.333332061767575,19.875,18.791667938232425,19.833332061767575,3364800.0,-0.03634481935114897,2.7142651617206033,1.91999062504575,19.359877094938525,29.549218397873837,3.3620888962806035,9.125583716807611,19.7437909970643,17.246630417734483,27.871705948868293,1.2708320617675746,-7.840178136624985,-7.7000015258789105,-19.271160124298635,3.871157072540818,-13.485580825088778,-1.9144222266690463,9.234803600510688,16.814109819559906,-10.129933134183247,5.785579299209864,4,4.020835876464851,12.656251907348636,23.177085876464847,24.333335876464847,10.25,3,0.03448282665929003,2.3432811347052316,20.0625,-1.1176470588235294,19.916667938232425,1.7272705654625191,19.125,0.03448282665929003
2177,2000-04-28,21.333332061767575,22.166667938232425,19.166667938232425,20.208332061767575,5520000.0,0.10344828266592909,1.1492498155283977,-2.25,26.770430222288596,29.487736314184794,0.7338027102290496,6.881128746461016,17.487706260718202,15.246630417734483,27.83390587894945,3.0,-7.767962204462336,-5.320834732055669,-17.126750721749627,6.485081257638289,-11.223792726902648,0.5821232627913098,6.232156828106103,77.01142409752136,50.73013137514979,5.902957994846979,4,2.020835876464851,10.479167938232425,20.302085876464847,22.427085876464847,10.729167938232425,4,-0.013671756605610264,2.7142651617206033,19.333332061767575,2.3432811347052316,20.0625,-1.1176470588235294,19.916667938232425,-0.013671756605610264
2178,2000-05-01,24.041667938232425,24.75,21.416667938232425,21.854167938232425,6054600.0,0.12695325177629346,-1.1768699178890283,1.9444444444444444,35.267861157046426,30.46935264382098,-2.1992786349146165,3.6753738933023854,14.444703591330121,12.538294541269632,27.6044193424206,3.4166679382324254,-7.39822114994978,-2.177082252502437,-13.674702730512248,9.320538225507375,-7.925892491507344,3.57172798650247,2.621438856477127,88.11190691581827,60.55030599325417,5.748810239004906,5,-0.6875,6.7812499999999964,16.66145801544189,19.718749999999996,7.666664123535149,0,-0.09358751671392662,1.1492498155283977,21.333332061767575,2.7142651617206033,19.333332061767575,2.3432811347052316,20.0625,-0.09358751671392662
2179,2000-05-02,22.3125,24.0,22.25,24.0,3667800.0,-0.07192379258689474,1.0740740740740742,-0.7714285714285715,36.687308541824784,30.426946429524435,-0.39396473384752184,4.9442868599964385,15.809525097397426,14.267462479502058,27.36253106829964,1.7916679382324254,-7.094208674094602,-3.4531251907348626,-14.808559755755724,7.9023093742859984,-9.130842473245295,2.2245920917755697,3.5384629090618382,59.090900360512954,28.070349179734336,5.6777172825104305,5,1.0416679382324254,7.375,18.390625953674316,21.447917938232422,8.8125,1,-0.046685397791929484,-1.1768699178890283,24.041667938232425,1.1492498155283977,21.333332061767575,2.7142651617206033,19.333332061767575,-0.046685397791929484
2180,2000-05-03,21.645832061767575,22.333332061767575,20.375,22.333332061767575,2141700.0,-0.029878675102853802,4.696965997869308,0.4074074074074074,39.63210817548786,29.856895084704753,-0.1222760048644922,5.040790936957258,16.171809604522945,14.934130417734483,26.915674548778156,1.9583320617675746,-6.591143996956291,-3.593751335144045,-14.672017825562452,7.484515155274359,-9.132884580353245,1.945381910065155,3.474201350211324,47.90206544293277,15.149363439207299,5.539133245209202,5,1.9073486363652137e-06,7.708335876464847,19.057293891906742,22.114585876464847,11.770835876464847,2,0.15688174364351748,1.0740740740740742,22.3125,-1.1768699178890283,24.041667938232425,1.1492498155283977,21.333332061767575,0.15688174364351748
2181,2000-05-04,23.875,24.333332061767575,21.75,21.833332061767575,2370300.0,0.10298370290739456,-1.3396228370654018,-2.969698819247164,46.257965486088736,31.55643968872154,-2.9635656109913633,1.9016667225881463,13.506770379261894,12.704962479502058,27.447093015143547,2.6875,-5.7594341104226245,-0.7250000000000014,-10.415586135724318,8.965586135724315,-5.57029306786216,4.120293067862157,0.5871968646042518,84.3283546398458,47.99014436444691,4.845293067862158,5,-2.229166030883789,5.229167938232422,16.828125953674316,19.885417938232422,7.770832061767575,3,0.206806282722513,4.696965997869308,21.645832061767575,1.0740740740740742,22.3125,-1.1768699178890283,24.041667938232425,0.206806282722513
2182,2000-05-05,25.0625,26.416667938232425,23.916667938232425,23.958332061767575,2933100.0,0.04973821989528804,-3.210539841629348,0.5408166125135702,52.08163182332915,33.962609700547006,-3.934483079645876,-0.12927283215486085,11.890226094329215,11.517462479502058,28.050236465807764,2.5416679382324254,-5.572046176553663,0.9937499999999986,-7.184490089999919,9.171990089999916,-3.09537004499996,5.082870044999957,-6.520832061767575,77.58619056729215,36.55367505989459,4.089120044999959,5,-2.4583320617675746,4.041667938232422,15.640625953674316,18.697917938232422,9.416667938232422,4,0.18038232665406784,-1.3396228370654018,23.875,4.696965997869308,21.645832061767575,1.0740740740740742,22.3125,0.18038232665406784
2183,2000-05-08,24.895832061767575,25.125,23.375,25.125,2059500.0,-0.006650092298550625,14.27264253017062,-0.20754808240427822,57.16845251836343,36.93398201182072,-3.199609858854803,-0.6973418375855793,11.631171178376395,11.684130417734483,28.509441746320462,1.75,-5.842358627804995,1.2708320617675746,-5.539570805357865,8.081234928893014,-2.1343693717951453,4.676033495330294,-6.19666412353515,74.82754941163164,29.21403527756715,3.40520143356272,5,-2.291664123535149,4.208335876464847,14.505209922790531,17.562501907348636,7.6250000000000036,0,0.28786617456494845,-3.210539841629348,25.0625,-1.3396228370654018,23.875,4.696965997869308,21.645832061767575,0.28786617456494845
2184,2000-05-09,24.354167938232425,24.9375,23.5,24.9375,2266800.0,-0.021757221136102567,3.928582172027963,2.5454348730752674,50.636636427676805,40.42914127189381,-2.1928968493909373,-0.8230220223666933,11.774353051705969,12.225794541269632,28.896138679210694,1.4375,-5.238012641359834,1.1260429382324268,-4.352775541343448,6.604861417808301,-1.6133663015555086,3.8654521780203623,-5.50065,65.86207615039146,20.191539699644345,2.739409239787937,5,-1.75,4.7499999999999964,15.04687404632568,18.104166030883786,8.270832061767575,1,0.3019673733952619,14.27264253017062,24.895832061767575,-3.210539841629348,25.0625,-1.3396228370654018,23.875,0.3019673733952619
2185,2000-05-10,24.104167938232425,24.833332061767575,23.0,24.0,1229400.0,-0.010265183381918619,1.3466707682391863,-0.17857399765886786,45.74132656106498,43.36041343479674,-1.4631621322992103,-1.0501942857763673,11.53549842383654,12.475794541269632,28.846626582065603,1.8333320617675746,-4.4171795204323665,1.144792938232424,-3.5079997453225182,5.797585621787366,-1.1816034035450471,3.471189280009895,-5.099387,50.446442073701604,7.710905499587994,2.3263963417774707,5,-1.3125,4.9999999999999964,15.29687404632568,18.354166030883786,10.749999999999996,2,0.291270459107265,3.928582172027963,24.354167938232425,14.27264253017062,24.895832061767575,-3.210539841629348,25.0625,0.291270459107265
2186,2000-05-11,24.541667938232425,26.0,24.375,25.0625,1290300.0,0.01815038797941937,-2.8048723846102317,-4.999926758706354,61.29031702333657,47.19595641269097,-1.2115747991976278,-1.7566041795695817,10.540344200921101,12.038294541269632,28.015388716637023,1.8958320617675746,-3.5893650255786795,1.695834541320803,-2.6625698892210856,6.054238971862691,-0.48336767395014135,3.875036756591747,-5.388649260000001,45.12197164322588,-1.136209080846747,2.1792022152709443,5,-1.1458339691162145,4.5624999999999964,14.770832061767575,17.916666030883786,15.541664123535153,3,0.361629862417542,1.3466707682391863,24.104167938232425,3.928582172027963,24.354167938232425,14.27264253017062,24.895832061767575,0.361629862417542
2187,2000-05-12,26.166667938232425,26.666667938232425,25.0,25.645832061767575,2158800.0,0.0662139184708177,1.1917788290299385,-1.0000073242366518,73.15067943387825,51.40515844345006,-2.323171518190833,-3.536678404995474,8.44835625311357,10.413294541269632,27.07664481575167,2.125,-2.399564674708234,3.304167747497562,-1.1045977258170048,7.712933220812129,1.0997850108402787,5.508550484154846,-6.868376274800003,86.36364109259829,33.57406537404422,2.2043827366572826,5,-2.6458339691162145,2.9374999999999964,12.651041030883786,16.291666030883786,12.812499999999996,4,0.2093947970933463,-2.8048723846102317,24.541667938232425,1.3466707682391863,24.104167938232425,3.928582172027963,24.354167938232425,0.2093947970933463
2188,2000-05-15,25.041667938232425,26.1875,24.333332061767575,26.177082061767575,1659300.0,-0.042993628483978585,2.2072094066723036,-2.1799844727320234,66.48793026089328,54.71633863445767,-1.16378894038251,-2.455534474443926,8.966133380806351,11.538294541269632,25.882188073688155,1.8541679382324254,-1.119177680998522,2.1270843505859425,-2.362139574718757,6.616308275890642,-0.11752761206640727,4.371696313238292,-5.4486412238080035,55.68183355094444,-1.8965033877639712,2.2446119626523497,5,-1.5208339691162145,2.3958320617675746,13.208332061767575,17.416666030883786,15.833332061767575,0,0.37687186106286763,1.1917788290299385,26.166667938232425,-2.8048723846102317,24.541667938232425,1.3466707682391863,24.104167938232425,0.37687186106286763
2189,2000-05-16,24.979167938232425,25.854167938232425,24.3125,25.5,2035200.0,-0.002495840139489225,1.5084740502577352,0.45871550386034204,65.90296253175039,57.63532245182019,-0.7635362914546242,-2.2387224588934203,8.179141027353243,11.600794541269632,24.305376041161775,1.5416679382324254,-0.16191411640091502,1.8937509536743207,-2.6386603231872137,6.426162230535855,-0.3724546847564483,4.15995659210509,-5.1031955748556825,53.977288687519234,-8.518563293740684,2.266205638430768,5,-0.7708339691162145,1.3333320617675746,13.104166030883786,17.479166030883786,11.187499999999996,1,0.3019181480417563,2.2072094066723036,25.041667938232425,1.1917788290299385,26.166667938232425,-2.8048723846102317,24.541667938232425,0.3019181480417563
2190,2000-05-17,23.875,24.583332061767575,23.583332061767575,24.166667938232425,2463000.0,-0.04420355157396638,-1.2857043208342411,0.560003808603059,64.34210351959891,59.6446711222102,0.7711915820751152,-1.2131619357327423,8.54048255679271,12.704962479502058,22.91542641268445,1.3958358764648509,0.3457165575770773,0.799999618530272,-3.7237042351953455,5.32370347225589,-1.4618523083325385,3.0618515453930826,-3.727399813629031,9.459492897245843,-56.3852138407841,2.261851926862809,5,0.9583339691162109,1.1666679382324254,14.083333969116211,18.58333396911621,13.958332061767578,2,0.3664921465968587,1.5084740502577352,24.979167938232425,2.2072094066723036,25.041667938232425,1.1917788290299385,26.166667938232425,0.3664921465968587
2191,2000-05-18,23.916667938232425,24.916667938232425,23.583332061767575,24.0,2700300.0,0.0017452539573790116,-2.5555442528063166,0.28570868046925546,59.30931335486976,60.447746847936926,0.8225564133093926,-1.4782955005101535,7.804961183297902,12.663294541269632,22.33030739720565,1.3333358764648509,0.9447694564432645,0.9354175567626974,-3.4260367891406673,5.296871902666062,-1.2453096161889867,3.1161447297143816,-3.508305041786997,10.810884373940855,-51.40626680842044,2.1807271729516824,5,0.9166660308837855,-0.5625,13.833332061767575,18.541666030883786,15.395832061767575,3,0.45731704885677904,-1.2857043208342411,23.875,1.5084740502577352,24.979167938232425,2.2072094066723036,25.041667938232425,0.45731704885677904
2192,2000-05-19,23.291667938232425,23.958332061767575,22.666667938232425,23.75,2467200.0,-0.026132402791815945,1.9523880108991902,5.500068665598727,46.81978935763007,59.29789538563322,1.3074388010602966,-0.7126249765581996,7.81931268224054,13.288294541269632,21.23678479275534,1.2916641235351491,1.4922146089835024,0.1979175567627003,-4.067910012964916,4.463745126490316,-1.9349962281011095,2.33083134162651,-2.6329728401155172,17.751485700974595,-39.48863030039858,2.132913784863808,5,1.375,0.0625,11.510415077209469,17.083332061767575,15.145832061767575,4,0.7209300840139596,-2.5555442528063166,23.916667938232425,-1.2857043208342411,23.875,1.5084740502577352,24.979167938232425,0.7209300840139596
2193,2000-05-22,20.645832061767575,23.270832061767575,20.416667938232425,23.208332061767575,3324300.0,-0.11359580960373417,1.124029115188948,5.590924601952619,43.442621228517005,58.49856036350435,3.673299876127391,2.1639358407569205,9.956907191646184,15.934130417734483,20.124751798105017,2.875,1.6300539705730301,-2.5239599227905316,-6.538742634642773,1.4908227890617098,-4.531351278716652,-0.5165685668644109,6.020835876464851,4.214512616738375,-50.610729547594744,2.007391355926121,5,2.895835876464851,2.708335876464851,13.979167938232425,19.729167938232425,21.562500000000004,0,0.8879921052159936,1.9523880108991902,23.291667938232425,-2.5555442528063166,23.916667938232425,-1.2857043208342411,23.875,0.8879921052159936
2194,2000-05-23,21.041667938232425,22.333332061767575,20.625,20.75,4089600.0,0.019172677336549038,-5.307672805380458,-0.11382163443216602,47.571200993246904,58.701879744857905,3.0823097243995043,1.957042119937693,9.192693109877005,15.538294541269632,18.952623158620703,1.7083320617675746,1.4928874317138003,-2.1843740463256793,-6.035432566753496,1.6666844741021372,-4.109903306539589,-0.2588447861117693,5.5,13.88888888888889,-40.08487432082454,1.9255292602139087,5,2.5,2.3125,12.499999999999996,19.124999999999996,20.312499999999996,1,0.9425741400343401,1.124029115188948,20.645832061767575,1.9523880108991902,23.291667938232425,-2.5555442528063166,23.916667938232425,0.9425741400343401
2195,2000-05-24,21.3125,21.333332061767575,19.208332061767575,20.833332061767575,2506500.0,0.012871225920045859,7.160019921923749,1.6428543402346276,37.77336577538395,56.08888516175206,2.65280597736324,1.8811036522608262,8.664553950717469,15.267462479502058,17.84412106392741,2.125,1.2135043845341578,-1.9760419845581048,-5.647299212078924,1.695215242962714,-3.811670598318514,-0.14041337079769534,5.106667938232427,36.861319722054056,-12.724506479663866,1.835628613760409,5,1.625,2.0416679382324254,9.880208015441895,17.4375,17.791667938232422,2,0.6969697566326063,-5.307672805380458,21.041667938232425,1.124029115188948,20.645832061767575,1.9523880108991902,23.291667938232425,0.6969697566326063
2196,2000-05-25,20.0,22.604167938232425,20.0,21.708332061767575,2850600.0,-0.061583577712609916,-2.048784245772386,-3.5652052766079065,26.129677461130612,50.86432938700232,3.6356476081962974,3.421533378081122,9.660907842396842,16.579962479502058,16.43654067734812,2.6041679382324254,1.1126313413881306,-3.3218753814697273,-6.851292100518524,0.20754133757906956,-5.086583740994126,-1.5571670219453289,6.130734503173834,16.666693436472112,-28.163730060241857,1.7647083595243986,5,2.697916030883789,3.3541679382324254,11.192708015441895,18.75,19.666667938232422,3,0.8916666030883789,7.160019921923749,21.3125,-5.307672805380458,21.041667938232425,1.124029115188948,20.645832061767575,0.8916666030883789
2197,2000-05-26,21.041667938232425,21.395832061767575,19.0,20.395832061767575,1104300.0,0.05208339691162123,2.538466305713478,-0.37805055054496745,33.21235971335871,47.16704377060959,2.000970028665318,2.4842638381728896,8.187116033914954,15.56930313338329,15.64553735529049,2.3958320617675746,1.1648283029732163,-2.2656242370605426,-5.831854868122612,1.3006063940015267,-4.048739552591577,-0.482508921529508,4.812170467285156,47.80492205510506,6.489315593948405,1.783115315531034,5,1.3854160308837855,1.5625,9.317706108093258,17.708332061767575,22.374999999999996,4,0.8683167187792047,-2.048784245772386,20.0,7.160019921923749,21.3125,-5.307672805380458,21.041667938232425,0.8683167187792047
2198,2000-05-30,21.791667938232425,21.875,20.354167938232425,21.177082061767575,2584200.0,0.035643562202464896,2.893330078124991,0.9516130937614445,39.03744031124648,44.181985746109156,0.8286134802958784,1.641201937872264,7.014872121428279,14.82272081818714,15.388892252409953,1.5208320617675746,0.8660261766527739,-1.403124237060542,-5.013494925359748,2.207246451238664,-3.2083095812101448,0.40206110708906095,3.6509401629541003,77.45665535223449,37.624799940152016,1.805185344149603,5,0.1666660308837855,0.8125,8.005206108093258,16.958332061767575,22.583332061767575,1,0.7638622297728421,2.538466305713478,21.041667938232425,-2.048784245772386,20.0,7.160019921923749,21.3125,0.7638622297728421
2199,2000-05-31,21.270832061767575,21.895832061767575,20.458332061767575,21.708332061767575,2706900.0,-0.023900688921157265,2.5384615384615383,-0.7118614611135167,38.15330954878257,41.27211974935179,0.8583698798279329,2.1924029960650344,7.232359179132988,15.322025611760584,15.115537228969176,1.4375,0.17534682160477288,-1.871876716613773,-5.564946124347081,1.8211926911195349,-3.7184114204804253,-0.02534201274712089,3.7852195533477584,63.00572283768907,23.503788221220255,1.8465347038666535,5,0.6875019073486364,1.4583358764648509,7.244793891906742,16.833335876464847,22.104167938232425,2,0.9843291479712866,2.893330078124991,21.791667938232425,2.538466305713478,21.041667938232425,-2.048784245772386,20.0,0.9843291479712866
2200,2000-06-01,25.041667938232425,25.729167938232425,21.895832061767575,22.0,4093800.0,0.17727730939320385,-1.3589731551265356,-6.952383858816972,51.6348760247287,40.41940449044722,-3.0503470569153777,-1.3818281553855236,3.098016332408374,11.491823112182377,14.045774700332842,4.458335876464851,-0.26250379524394774,1.7291673660278342,-1.986317691493113,5.444652423548781,-0.12857516273264125,3.5869098947883096,-6.041667938232425,89.7832836643309,48.885808854779086,1.857742528760474,6,-2.6770839691162145,-2.3125,2.630208015441891,13.062499999999996,18.124999999999996,3,0.6514142764066786,2.5384615384615383,21.270832061767575,2.893330078124991,21.791667938232425,2.538466305713478,21.041667938232425,0.6514142764066786
2201,2000-06-02,28.8125,29.0,25.645832061767575,26.0,4477500.0,0.1505823043045167,1.1045759612438748,0.9246571476945641,57.58661025184311,41.61571792313756,-6.765094083729707,-5.021229984199621,-1.1682416786149865,7.623404811929994,13.582313847104436,3.9583320617675746,-0.6142314148707442,5.2531244277954094,0.7977886191480934,9.708460236442725,3.0254565234717496,7.480792332119069,-9.677916641235353,98.125,60.377104749905016,2.227667904323659,6,-4.8125,-4.916666030883789,-1.1406240463256836,9.291667938232422,14.875,4,0.3571945488323618,-1.3589731551265356,25.041667938232425,2.5384615384615383,21.270832061767575,2.893330078124991,21.791667938232425,0.3571945488323618
2202,2000-06-05,29.583332061767575,31.395832061767575,27.958332061767575,28.125,3616500.0,0.026753390430111157,-2.8372065790173906,0.5185180664062488,63.2926675682,43.82127862754678,-7.3193008886859054,-5.729775557009429,-2.380684089362674,6.808375487502875,13.802938705312556,3.4375,-0.8505040046446091,5.797914886474604,0.6211580443194933,10.974671728629716,3.209536465397047,8.386293307552162,-10.054132037353511,83.58490187962988,46.118339421832324,2.588378421077556,6,-4.3854160308837855,-4.3854160308837855,-1.9114561080932582,8.520835876464847,12.083335876464847,0,0.3408451710379232,1.1045759612438748,28.8125,-1.3589731551265356,25.041667938232425,2.5384615384615383,21.270832061767575,0.3408451710379232
2203,2000-06-06,32.0625,32.33333206176758,30.229167938232425,31.0,5550300.0,0.08380286348596999,1.6233776116350587,0.7285720638358554,68.1623792428945,46.10918732195207,-8.949883094269229,-8.057624308146941,-5.205194214668612,4.322928550971504,14.009872864369093,2.7500000000000036,-0.9040267545562983,7.918749427795412,1.5609382095353332,14.27656064605549,4.739843818665371,11.097655036925453,-11.821302053344727,97.71930895353618,59.7659899085416,3.1789056091300396,6,-6.395833969116211,-6.395833969116211,-4.479166030883789,6.041667938232422,6.0625,1,0.35412609553941277,-2.8372065790173906,29.583332061767575,1.1045759612438748,28.8125,-1.3589731551265356,25.041667938232425,0.35412609553941277
2204,2000-06-07,31.708332061767575,32.16666793823242,30.041667938232425,32.14583206176758,2778000.0,-0.011046173512122448,7.869471069643013,-0.4117647058823563,70.88887274849071,49.78868809674171,-7.737176534473207,-7.509255041038269,-5.190813467797295,4.612809255462668,14.205709500793146,2.1249999999999964,-0.6933390980172405,7.196873283386228,-0.006602598508397506,14.400349165280854,3.5951353424389154,10.798611224333541,-10.499763385903318,94.01197604790416,50.287543312998665,3.601737940947312,6,-6.0416660308837855,-6.0416660308837855,-4.619789123535153,6.395835876464847,7.6250000000000036,2,0.39947443194293086,1.6233776116350587,32.0625,-2.8372065790173906,29.583332061767575,1.1045759612438748,28.8125,0.39947443194293086
2205,2000-06-08,31.125,31.8125,30.75,31.791667938232425,969600.0,-0.018396806890732975,2.000005385464631,1.5238124302455314,68.68249348403864,54.51677876595371,-6.275500058399423,-6.717374329522148,-4.918740371286326,5.131135848326942,14.310867839127578,1.0625,-0.19870427829073378,6.262499618530274,-1.5185332614864464,14.043532498546991,2.3719831785219156,10.153016058538633,-9.026450253263476,81.93148318852221,32.637397484433485,3.890516440008359,6,-5.458333969116211,-5.458333969116211,-4.604166030883789,6.979167938232422,11.145832061767578,3,0.39357429718875503,7.869471069643013,31.708332061767575,1.6233776116350587,32.0625,-2.8372065790173906,29.583332061767575,0.39357429718875503
2206,2000-06-09,33.41666793823242,33.95833206176758,30.875,31.479167938232425,2730600.0,0.07362788556570021,1.0413819056133917,-2.906244456778588,74.15505785838779,59.06596744873472,-7.223499779428124,-8.759144284803671,-7.3201170725225,2.8320360358774366,14.918829805987771,3.083332061767578,0.31791735219471207,8.110417556762695,-0.5555329102823165,16.776368023807706,3.777442323240191,12.443392790285198,-10.499335606293414,90.9722646077474,36.13138932020921,4.332975233522505,6,-6.260417938232422,-6.937501907348633,-7.9166669845581055,4.6875,8.0,4,0.29177056246367705,2.000005385464631,31.125,7.869471069643013,31.708332061767575,1.6233776116350587,32.0625,0.29177056246367705
2207,2000-06-12,31.645832061767575,33.3125,31.125,33.3125,1502100.0,-0.05299259279046231,1.6249979972854636,-0.860215710055447,77.38587824480199,63.32690499690755,-4.235706236306729,-6.91111265589662,-5.575712775397577,4.510886572567831,15.73896389296458,2.291667938232422,0.9600533860012881,6.0656234741210895,-3.0496353194059758,15.180882267648155,1.507994077357555,10.623252870884624,-7.624399756845708,40.95740847155518,-19.449311246507037,4.5576293967635335,6,-4.4374999999999964,-5.1666660308837855,-6.270831108093258,6.458335876464847,8.187500000000004,0,0.38051355119148167,1.0413819056133917,33.41666793823242,2.000005385464631,31.125,7.869471069643013,31.708332061767575,0.38051355119148167
2208,2000-06-13,34.47916793823242,35.39583206176758,30.958332061767575,31.166667938232425,3666300.0,0.08953267118825092,-1.379885022197669,-1.9874984836589875,79.83347403596112,67.95803438437183,-5.677058889993809,-9.48759689948534,-8.526680239233457,1.5921256917348856,16.616938299686048,4.4375000000000036,2.0107476887573696,8.427084350585936,-1.5107843166721082,18.36495301784398,3.458150016956914,13.396018684214958,-9.464045657625984,82.87941679811792,15.90325032866241,4.968934333629023,6,-5.833335876464844,-7.281251907348633,-8.625,3.625,5.5625,1,0.20845920681369168,1.6249979972854636,31.645832061767575,1.0413819056133917,33.41666793823242,2.000005385464631,31.125,0.20845920681369168
2209,2000-06-14,32.52083206176758,34.35416793823242,31.583332061767575,34.33333206176758,3642900.0,-0.056797654745413206,1.9887585894745543,-0.5471698113207553,73.14972582256773,70.3485732507984,-2.184849867272625,-7.310080655052921,-6.666830151120905,3.3193894428077186,17.53739399817104,2.8958358764648473,2.9620926953625855,6.091665267944336,-4.239336454205045,16.422666990093717,0.9261644068696455,11.257166129019026,-6.260024607421805,38.11657499074209,-31.319397792895636,5.165500861074691,6,-2.0,-5.322916030883789,-6.666664123535156,5.583335876464844,7.25,2,0.17232547825308697,-1.379885022197669,34.47916793823242,1.6249979972854636,31.645832061767575,1.0413819056133917,33.41666793823242,0.17232547825308697
2210,2000-06-15,32.625,33.54166793823242,31.875,32.875,13121700.0,0.003203114177231736,1.105261382636811,0.13793103448275862,77.44563396577652,72.55513144123543,-1.2294927130628217,-7.088542849216218,-6.895825729300682,3.037961612707093,18.32912897227077,1.6666679382324219,3.8746798332715677,5.758333206176758,-4.854489622613123,16.37115603496664,0.4519217917818139,11.064744620571698,-5.267989592763609,38.709688307151495,-35.85623663391844,5.30641141439494,6,-0.9479179382324219,-5.427083969116211,-6.770832061767578,5.479167938232422,6.75,3,0.20561937354076876,1.9887585894745543,32.52083206176758,-1.379885022197669,34.47916793823242,1.6249979972854636,31.645832061767575,0.20561937354076876
2211,2000-06-16,34.85416793823242,35.0,32.22916793823242,32.41666793823242,4965600.0,0.06832698661248804,1.0305353114333398,-9.75,78.55295356347303,74.25071877404355,-2.80667592699767,-8.913275267844917,-9.371562501748745,0.6503475928099363,19.388619960693017,2.770832061767578,5.00261728171067,7.44062614440918,-3.6486600634492703,18.529912352267626,1.8959830404799547,12.985269248338405,-6.532498932452288,87.79348454005283,9.435890317331896,5.544643103929223,6,-2.135417938232422,-7.656251907348633,-8.90625,3.25,3.625,4,0.21279131197963919,1.105261382636811,32.625,1.9887585894745543,32.52083206176758,-1.379885022197669,34.47916793823242,0.21279131197963919
2212,2000-06-19,40.08333206176758,40.125,34.66666793823242,35.625,7587000.0,0.15002980799318277,1.4036684918413098,1.8290593073918269,81.90405118008492,75.77757121150916,-7.140703412229165,-13.512754966074532,-14.760049492007862,-4.748381725833035,20.611216399140766,5.458332061767578,5.876302131238443,11.830207061767577,-0.42629727373535786,24.086711397270513,5.7019548940161116,17.958459229519043,-10.91276348926895,99.54544073688288,20.203343404347322,6.128252167751468,6,-4.999998092651367,-10.520832061767578,-13.833331108093262,-1.9791641235351562,1.7708358764648438,0,0.03326409776538042,1.0305353114333398,34.85416793823242,1.105261382636811,32.625,1.9887585894745543,32.52083206176758,0.03326409776538042
2213,2000-06-20,38.97916793823242,40.16666793823242,38.0,39.875,5620800.0,-0.02754671497453509,1.92957666567807,-0.20093435153693126,80.27065172227341,76.819991097485,-5.534212704726343,-11.557225259311647,-13.769534221391702,-3.752068641608844,21.3576961455685,2.166667938232422,6.388413689375717,9.809376144409178,-2.7890828177122273,22.407835106530584,3.510146663348479,16.10860562546988,-8.274978965883601,86.16505264280667,4.560027126474409,6.299229481060703,6,-3.520833969116211,-9.395833969116211,-12.666666984558105,-0.875,3.5416641235351562,1,0.021913349327740583,1.4036684918413098,40.08333206176758,1.0305353114333398,34.85416793823242,1.105261382636811,32.625,0.021913349327740583
2214,2000-06-21,40.875,42.22916793823242,38.29166793823242,38.45833206176758,4610400.0,0.048637058255624366,-1.8636403359712579,-2.697679667173401,78.91932393680045,77.95741670334742,-6.697302846220957,-12.53361387214256,-15.71164341872932,-5.735177710668893,22.260255006379623,3.9375,6.832334671052301,10.71354160308838,-2.3063055764717717,23.733388782648532,4.203618013308301,17.223465192868456,-8.656814393109805,86.92151850046587,6.0886348896601845,6.509923589780077,6,-4.322916030883789,-10.260416030883789,-15.395833015441895,-2.770832061767578,-2.208332061767578,2,-0.02038732872825877,1.92957666567807,38.97916793823242,1.4036684918413098,40.08333206176758,1.0305353114333398,34.85416793823242,-0.02038732872825877
2215,2000-06-22,36.16666793823242,40.95833206176758,36.16666793823242,40.95833206176758,4328700.0,-0.115188551969849,1.0,-1.9827565251020103,62.98749129777566,76.71657597439052,-1.3394600544843343,-7.01505151934515,-11.014584703648069,-1.131410016110216,22.559826854117333,4.791664123535156,6.860044094974505,5.262501144409178,-7.319266444729806,17.844268733548162,-1.0283826501603173,11.55338493897867,-2.1465055117006244,39.375,-37.64832138821339,6.290883794569493,6,0.4270820617675781,-5.552083969116211,-10.906250953674316,1.9375,4.770832061767578,3,0.09965430405948816,-1.8636403359712579,40.875,1.92957666567807,38.97916793823242,1.4036684918413098,40.08333206176758,0.09965430405948816
2216,2000-06-23,37.83333206176758,38.29166793823242,36.0,37.0,3357300.0,0.0460828773715507,1.6190433632041643,-0.1739128704106182,64.12268065338085,75.24288735312152,-2.5856431476909307,-7.670452892465946,-12.587419992536532,-2.929934579016134,23.319894930875225,2.291667938232422,6.932293311336544,6.037498664855956,-5.795908555831801,17.87090588554371,0.1207950545120795,11.954202275199833,-2.3355486431296697,41.87324460872934,-32.90235383332991,5.916703610343877,6,-1.2395820617675781,-7.218748092651367,-12.895831108093262,0.27083587646484375,5.083335876464844,4,0.04074893365763965,1.0,36.16666793823242,-1.8636403359712579,40.875,1.92957666567807,38.97916793823242,0.04074893365763965
2217,2000-06-26,39.3125,39.35416793823242,35.91666793823242,37.9375,5159100.0,0.03909695122326262,3.7142774932381886,1.650002517704037,62.85081124911185,73.35592482124937,-3.199375905639677,-8.127325210502114,-13.92207014939909,-4.390328630569073,23.946639644563923,3.4375,7.160182383068282,6.603124999999999,-4.535213603677683,17.74146360367768,1.033955698161158,12.17229430183884,2.916667938232422,53.79535939433787,-17.331229864258056,5.5691693018388415,6,-2.40625,-8.697916030883789,-15.218749046325684,-1.625,5.5,0,-0.02119763591141688,1.6190433632041643,37.83333206176758,1.0,36.16666793823242,-1.8636403359712579,40.875,-0.02119763591141688
2218,2000-06-27,38.4375,39.16666793823242,38.0,38.5,3249900.0,-0.022257551669316422,-1.4888916015625,-0.045454545454545456,61.711386756310006,72.08499825833184,-1.9040719124170948,-6.26239669688578,-12.850637486534321,-3.486150399442252,24.78849307791918,1.3125,7.04627110097843,4.89583339691162,-5.251068539572451,15.04273533339569,-0.17761757133041556,9.969284365153655,3.665417938232423,39.93397325572401,-27.128816860945065,5.073450968242036,6,-1.385416030883789,-7.822916030883789,-14.427082061767575,-2.479166030883789,6.854167938232422,1,0.08888892197027443,3.7142774932381886,39.3125,1.6190433632041643,37.83333206176758,1.0,36.16666793823242,0.08888892197027443
2219,2000-06-28,42.20833206176758,42.20833206176758,37.79166793823242,38.4375,3868200.0,0.09810294794842478,1.3425408775509584,-60.33331298828125,67.36292159823338,70.96469688416039,-4.644654672120048,-8.837311061099129,-16.298589538764034,-7.239510993470411,25.874946133997987,4.416664123535156,7.134841320307906,7.619790458679198,-1.4608651440803087,16.700446061438704,3.0794626572994446,12.160118260058951,-6.291664123535156,100.0,33.37970391274108,4.540327801379753,6,-4.979164123535156,-11.593748092651367,-18.760414123535153,-6.604164123535156,3.4583358764648438,2,0.00740375145700356,-1.4888916015625,38.4375,3.7142774932381886,39.3125,1.6190433632041643,37.83333206176758,0.00740375145700356
2220,2000-06-29,41.35416793823242,42.875,39.83333206176758,41.64583206176758,3800700.0,-0.02023686039725936,1.2121221368963069,-0.07734741795911183,63.02119042344551,69.23894542415734,-2.706677484221096,-7.060384487905864,-15.206080166193924,-6.400940090005953,28.417365578793515,3.041667938232422,6.872727319726536,5.950001335144044,-2.422924638457829,14.322927308745918,1.7635383483431042,10.136464321944981,-5.311666717529299,78.14372685483407,14.00052346624149,4.186462986800937,6,-2.583333969116211,-10.416667938232422,-17.906249999999996,-7.5,6.229164123535156,3,-0.06498740354331667,1.3425408775509584,42.20833206176758,-1.4888916015625,38.4375,3.7142774932381886,39.3125,-0.06498740354331667
2221,2000-06-30,39.10416793823242,41.33333206176758,36.625,41.33333206176758,9203700.0,-0.054408058780451185,3.2243027438471357,7.642915064479845,62.04576651707712,67.0324693504898,0.23421416309916054,-4.215981180841965,-12.794039148220769,-4.259943688912529,30.17200504562129,4.729167938232422,6.868700036619522,3.185417938232419,-4.734536796931756,11.105372673396595,-0.7745594293496723,7.145395305814507,-2.788366766357427,45.808391604557904,-20.389113855879465,3.9599773675820886,6,0.29166603088378906,-8.166667938232422,-15.958333969116211,-7.114583969116211,6.270832061767578,4,0.04688329041199513,1.2121221368963069,41.35416793823242,1.3425408775509584,42.20833206176758,-1.4888916015625,38.4375,0.04688329041199513
2222,2000-07-03,39.66666793823242,40.22916793823242,38.66666793823242,39.0625,674400.0,0.014384655898790788,-1.2388080096417415,-0.2710289170069238,59.04139674005691,64.67366324135465,-0.439861311709862,-4.199648458408618,-13.031490771116012,-4.8926916010331,31.4280477233021,1.5625,6.822561120134889,3.243751144409181,-4.250424553154076,10.737926841972442,-0.503336704372451,6.990838993190813,-3.0884988132324267,48.66668701171875,-14.783656933295418,3.7470878487816304,7,-0.27083396911621094,-8.729167938232422,-16.640625953674316,-7.677083969116211,5.333332061767578,0,0.08193277048278391,3.2243027438471357,39.10416793823242,1.2121221368963069,41.35416793823242,1.3425408775509584,42.20833206176758,0.08193277048278391
2223,2000-07-05,43.41666793823242,43.91666793823242,38.5,39.91666793823242,5149800.0,0.09453781209551981,1.407407972547743,5.793091255785174,67.87424116963257,63.446431822780426,-3.9048417177096724,-7.4366914759494165,-16.344375883217843,-8.660910266122812,32.78016518404306,5.416667938232422,6.663578613776963,6.426042747497561,-1.3906215506049122,14.242707045600035,2.517710598446328,10.334374896548795,-6.791667938232422,93.14285833864776,25.393772571993082,3.908332149051236,7,-3.5,-11.28125,-20.901041984558105,-11.427083969116211,3.375,2,0.03214968186304357,-1.2388080096417415,39.66666793823242,3.2243027438471357,39.10416793823242,1.2121221368963069,41.35416793823242,0.03214968186304357
2224,2000-07-06,44.375,44.41666793823242,41.625,43.9375,4831500.0,0.022072906726305463,9.719952539294242,0.125,68.75000760910667,64.08671141292832,-4.821522407304322,-7.79717803532283,-16.87096652125069,-9.640722190806528,34.299474054074274,2.791667938232422,5.863523421414001,6.751041412353516,-1.3122645617144855,14.81434738642152,2.719388425319515,10.782694399387516,-7.312499923706056,99.46522440942375,26.884428952161798,4.031652987034002,7,-4.208332061767578,-11.9375,-22.093749046325684,-12.385416030883789,0.9583320617675781,3,0.0206573056503081,1.407407972547743,43.41666793823242,-1.2388080096417415,39.66666793823242,3.2243027438471357,39.10416793823242,0.0206573056503081
2225,2000-07-07,43.375,44.375,42.41666793823242,44.375,2049900.0,-0.022535211267605604,2.9166641235351562,-2.2857142857142856,64.15225359853099,64.08999729572277,-3.007792295565345,-6.147572651160679,-15.446644934497204,-8.668235072749262,35.90088826332271,1.9583320617675781,5.138890408941855,5.1385414123535185,-2.704191461923415,12.981274286630452,1.2171749752150518,9.059907849491985,-5.724166494750975,86.63100190498199,15.314618803921121,3.921366437138467,7,-3.208332061767578,-10.21875,-21.031249046325684,-11.385416030883789,0.8958320617675781,4,0.05283384295636706,9.719952539294242,44.375,1.407407972547743,43.41666793823242,-1.2388080096417415,39.66666793823242,0.05283384295636706
2226,2000-07-10,43.16666793823242,43.83333206176758,42.25,43.33333206176758,2201700.0,-0.004803044651702115,1.714289451140161,0.16666412353515625,56.1461875870854,63.34503911105316,-2.1940999942188526,-5.45080861413966,-14.78415667235129,-8.475933341574816,37.039553173933875,1.5833320617675781,4.360974285340696,4.442709350585936,-3.35052168380917,12.235940384981042,0.5460938333883831,8.339324867783489,-4.974567678344727,78.87324397702413,10.66797520366022,3.8966155171975534,7,-2.645833969116211,-8.135417938232422,-20.619791984558105,-11.177083969116211,-0.109375,0,0.1023165403884081,2.9166641235351562,43.375,9.719952539294242,44.375,1.407407972547743,43.41666793823242,0.1023165403884081
2227,2000-07-11,43.6875,44.875,42.75,42.75,4359000.0,0.012065607253097355,-3.533333333333333,-5.625085831998169,59.60884543073013,63.11142340821096,-2.2675295605696917,-5.294716906023389,-14.899892544849429,-9.039202949674745,38.30975058210452,2.125,4.479010632291413,4.361458015441897,-2.976624584938058,11.699540615821853,0.6924167152519232,8.030499315631872,-4.997434325844729,81.37254901960785,14.801299975495255,3.669041300189977,7,-2.9375,-7.270833969116211,-19.739583015441895,-11.697916030883789,-1.7708320617675781,1,0.03862660944205998,1.714289451140161,43.16666793823242,2.9166641235351562,43.375,9.719952539294242,44.375,0.03862660944205998
2228,2000-07-12,41.66666793823242,44.47916793823242,40.79166793823242,44.22916793823242,2088600.0,-0.04625652788023071,1.4081632653061225,-2.7333333333333334,51.607448337356644,61.36081526811355,0.29003064108081134,-2.854139582502569,-12.576405451348727,-7.124883541794006,38.862748928481274,3.6875,4.399145973726142,1.9812509536743192,-5.0551768363348515,9.01767874368349,-1.5369629413302661,5.499464848678905,-2.358108831492679,21.42857810151333,-40.81003794826542,3.5182138950045867,7,-0.9166679382324219,-4.208333969116211,-16.468751907348633,-9.677083969116211,2.1875,2,0.07999996704101653,-3.533333333333333,43.6875,1.714289451140161,43.16666793823242,2.9166641235351562,43.375,0.07999996704101653
2229,2000-07-13,38.125,41.45833206176758,38.0,41.45833206176758,4128900.0,-0.08500002792358308,1.0750000286102404,1.3008125119092988,54.174066369090355,60.377801484296306,3.5666349206418744,1.189913052238765,-8.711252101576399,-3.7127347966548143,39.063678648788006,3.666667938232422,4.194229013588668,-1.840625381469728,-8.076549157123651,4.395298394184195,-4.958587269296693,1.277336506357237,6.75,1.8181818181818181,-60.69715267581898,3.117961887826962,7,2.625,-0.6666660308837891,-12.458333969116211,-6.3125,5.854167938232422,3,0.2273224377241292,1.4081632653061225,41.66666793823242,-3.533333333333333,43.6875,1.714289451140161,43.16666793823242,0.2273224377241292
2230,2000-07-14,39.33333206176758,41.02083206176758,37.39583206176758,38.33333206176758,2640600.0,0.03169395571849387,-1.5217391304347827,-0.30000011444096164,53.26087064688995,59.4017019431644,2.281417007764148,0.5374775611332865,-9.553896270854224,-5.00761790390407,39.19888685598103,3.625,4.121973618570593,-0.9677099227905259,-6.178568388147234,4.243148542566182,-3.57313915546888,1.637719309887828,5.404167938232419,25.90528807483759,-37.600947459370346,2.605429232678354,7,1.802083969116211,-1.5208320617675781,-13.666666030883789,-8.510414123535156,4.083335876464844,4,0.15254237781273727,1.0750000286102404,38.125,1.4081632653061225,41.66666793823242,-3.533333333333333,43.6875,0.15254237781273727
2231,2000-07-17,42.27083206176758,43.22916793823242,39.5,40.89583206176758,5261400.0,0.07468220580415252,1.2658200562758724,1.375,56.04769977180434,59.069068946691885,-0.17841553377289188,-1.9140285149892904,-12.155898419662478,-8.090312223133523,39.19148019923507,3.8958358764648438,3.5628271290622138,1.598956871032712,-2.9994011649594086,6.197314907024833,-0.7002221469633483,3.8981358890287723,2.173001220703121,65.18104741410748,0.4280089126688864,2.299179017996061,7,-1.135416030883789,-4.395832061767578,-16.60416603088379,-12.583332061767578,0.1875,0,0.047313949180785686,-1.5217391304347827,39.33333206176758,1.0750000286102404,38.125,1.4081632653061225,41.66666793823242,0.047313949180785686
2232,2000-07-18,41.41666793823242,43.79166793823242,40.66666793823242,41.95833206176758,2338500.0,-0.02020693896649639,-2.0612283029091385,-0.39393754438920453,56.09548712711756,57.760318497523556,1.0617454476682369,-1.0064539479343182,-11.007527199071145,-7.386785436147008,38.251606665145275,3.125,3.223228394217905,0.6781259536743178,-3.9229655180521164,5.279217425400752,-1.6224197821888993,2.978671689537535,2.7452452954101503,56.76472140512933,-10.668085564874197,2.300545735863218,7,-0.2812519073486328,-3.500001907348633,-14.598959922790527,-12.0625,1.1041641235351562,1,0.03961267484015796,1.2658200562758724,42.27083206176758,-1.5217391304347827,39.33333206176758,1.0750000286102404,38.125,0.03961267484015796
2233,2000-07-19,39.83333206176758,43.33333206176758,39.33333206176758,41.60416793823242,2792400.0,-0.03822943648741095,-1.8872153951632666,3.269250813414651,44.662919518261006,55.083975376318485,2.3281621317904637,0.6789657502979622,-9.136943785917605,-5.95783758953722,37.07706055470794,4.0,3.0410766161924982,-0.947918128967288,-5.495797475723776,3.5999612177892004,-3.221857802345532,1.3260215444109562,4.057937924999997,38.11073403195696,-24.16145103214709,2.273939673378244,7,1.302083969116211,-1.916666030883789,-12.989583015441895,-10.729164123535156,5.625,2,0.052301320744001956,-2.0612283029091385,41.41666793823242,1.2658200562758724,42.27083206176758,-1.5217391304347827,39.33333206176758,0.052301320744001956
2234,2000-07-20,40.04166793823242,42.25,40.0,40.16666793823242,2096700.0,0.00523018953427723,-20.59973633134361,0.07058813392099333,46.96239115641093,53.173990660527366,1.6097873106294927,0.42688426439060834,-9.03222669737962,-6.299960527972559,35.50742896917782,2.416667938232422,2.970170424677484,-0.6979156494140639,-5.25743321138966,3.8616019125615324,-2.977674430401862,1.5818431315737342,3.75,41.36810148929698,-18.115847824832613,2.2797587809877977,7,1.0937480926513672,-1.8125019073486328,-12.119793891906738,-10.9375,6.416664123535156,3,0.09521331643529685,-1.8872153951632666,39.83333206176758,-2.0612283029091385,41.41666793823242,1.2658200562758724,42.27083206176758,0.09521331643529685
2235,2000-07-21,39.77083206176758,41.375,39.04166793823242,39.875,1581000.0,-0.006763851018459777,-1.986672330742995,0.833343505859375,51.69850732110867,52.67980396430773,1.4702160054357236,1.034625365777579,-8.436971038203328,-6.205097397203581,34.63625242279949,2.333332061767578,2.241019111996863,-1.1489597320556655,-5.204524432072205,2.906604967960874,-3.1767420820639387,0.8788226179526077,3.765002441406253,15.350823653371712,-43.9684388574079,2.0277823500082706,7,1.364583969116211,-1.3958320617675781,-10.911458015441895,-10.666664123535156,6.8125,4,0.10581462992599522,-20.59973633134361,40.04166793823242,-1.8872153951632666,39.83333206176758,-2.0612283029091385,41.41666793823242,0.10581462992599522
2236,2000-07-24,39.375,42.66666793823242,37.91666793823242,40.35416793823242,2169900.0,-0.009952823243748465,-1.4385034697028893,9.399897462189182,49.25053201552279,51.52888025150691,1.421079797499722,1.6357426356042595,-7.728734054207742,-6.020928004147152,33.91395050449477,4.75,1.3250714116229005,-1.6218751907348619,-5.484446870960085,2.240696489490361,-3.553161030847477,0.3094106493777531,3.9152344055175803,24.822673391788562,-34.36338679020065,1.9312858401126118,7,1.5625,-0.8229160308837891,-9.937500953674316,-10.270832061767578,6.583332061767578,0,0.10264553493923612,-1.986672330742995,39.77083206176758,-20.59973633134361,40.04166793823242,-1.8872153951632666,39.83333206176758,0.10264553493923612
2237,2000-07-25,38.47916793823242,39.75,37.33333206176758,39.31770706176758,2028300.0,-0.02275129045758928,1.8379219825114679,0.8563792693711699,35.131741762894706,49.69824618767781,1.6767424747420776,2.599205107106492,-6.5768522260810265,-5.302868224815441,32.870384436362066,2.416667938232422,0.6065386818613376,-2.4760406494140597,-6.431967391273453,1.4798860924453336,-4.45400402034376,-0.49807727848435945,4.575290373535161,19.097264607747398,-34.31489687244301,1.9779633709296969,7,2.083332061767578,1.291666030883789,-8.520834922790527,-9.375,6.833332061767578,1,0.10341086714563574,-1.4385034697028893,39.375,-1.986672330742995,39.77083206176758,-20.59973633134361,40.04166793823242,0.10341086714563574
2238,2000-07-26,41.85416793823242,42.61979293823242,36.75,38.40625,3715500.0,0.0877097967767293,1.3577404944152847,-4.111815228962142,43.37349687547443,48.49818291060937,-1.864986934581509,-0.5340852407873626,-9.615037812105228,-8.896033368967373,32.03668654507959,5.869792938232422,0.28266056875956735,0.728125953674315,-3.0616118022783283,4.517863709626958,-1.1667429243020067,2.6229948316506366,0.8570227985351622,86.26760858506569,37.082983833380915,1.894868877976322,7,-1.583333969116211,-1.458333969116211,-9.531250953674316,-12.520833969116211,4.6875,2,0.015928261302888824,1.8379219825114679,38.47916793823242,-1.4385034697028893,39.375,-1.986672330742995,39.77083206176758,0.015928261302888824
2239,2000-07-27,42.52083206176758,42.8125,39.58333206176758,41.0,3320400.0,0.015928261302888824,2.069306284502216,0.4410870818309655,47.71460036763993,47.88193065735937,-2.0590599695531466,-1.239697175192731,-9.928181572649372,-9.892634178949876,30.627429887938533,3.229167938232422,-0.19641733403171457,1.3791650772094712,-2.4318780999271397,5.190208254346082,-0.5263565113588342,3.2846866657777767,-5.770832061767578,95.18898246214562,48.64501121077283,1.9055215885683043,7,-2.249998092651367,-2.124998092651367,-9.999998092651367,-13.166664123535156,7.791667938232422,3,0.06908378452549702,1.3577404944152847,41.85416793823242,1.8379219825114679,38.47916793823242,-1.4385034697028893,39.375,0.06908378452549702
2240,2000-07-28,38.66666793823242,42.66666793823242,38.10416793823242,42.66666793823242,4848600.0,-0.09064178513572907,1.28125,-2.6301391853555636,39.92537083990088,46.09056077603677,1.8892698487725639,2.532653270301793,-5.722397907036566,-6.326307718553608,28.8220881405864,4.5625,-0.40391658905132743,-2.3406240463256864,-6.306493401527128,1.6252453088757548,-4.323558723926411,-0.35768936872496226,-1.9166679382324219,31.61514124919459,-10.391630226852758,1.9829346776007217,7,1.604166030883789,1.729166030883789,-5.083333969116211,-8.28125,7.854164123535156,4,0.20150854829233933,2.069306284502216,42.52083206176758,1.3577404944152847,41.85416793823242,1.8379219825114679,38.47916793823242,0.20150854829233933
2241,2000-07-31,40.9375,41.5,38.0,39.3125,2719500.0,0.05872841345923807,1.5454545454545454,-0.40625,44.29065623366544,44.778912898986526,-0.6599902645924445,0.4281643504266839,-7.6093168142184595,-8.843093181791133,28.271681917341883,3.5,-0.3655831283954143,-0.1614585876464858,-4.0255579445462715,3.7026407692533,-2.0935082660963786,1.770591090803407,-4.066249999999997,69.0721649484536,30.721157834371674,1.9320496784498935,7,-0.8958339691162109,-0.5416660308837891,-7.3333330154418945,-10.552082061767578,3.645832061767578,0,0.13791345494394092,1.28125,38.66666793823242,2.069306284502216,42.52083206176758,1.3577404944152847,41.85416793823242,0.13791345494394092
2242,2000-08-01,42.91666793823242,43.33333206176758,41.25,41.27083206176758,3551100.0,0.04834608704079191,-1.4691342954282407,1.0128220778245192,52.59965365454119,45.6607722474621,-2.6865237488546043,-1.3650231100364607,-9.153509335229856,-11.007309490646016,27.86737897496927,2.395832061767578,-0.32510125236207443,1.6552093505859347,-2.2285758084886282,5.538994509660498,-0.2866832289513468,3.597101930123216,-5.926592938232417,93.67092348333885,50.98255910932091,1.94189257953728,8,-2.875001907348633,-2.520833969116211,-9.312500953674316,-12.53125,4.083332061767578,1,0.07087372505043632,1.5454545454545454,40.9375,1.28125,38.66666793823242,2.069306284502216,42.52083206176758,0.07087372505043632
2243,2000-08-02,44.8125,45.16666793823242,41.875,42.6875,5143500.0,0.04417472634399622,1.3235282237977655,1.2911372454490249,64.93023594890897,47.65719944662855,-4.248566684993776,-3.3212008863005806,-10.498071746526108,-13.006859601810994,26.89401112564488,3.291667938232422,-0.546750143788735,3.4812498092651367,-0.6102185779997029,7.572718196529976,1.435515615632717,5.5269840028975565,-7.56869471752929,95.05812266893207,45.250173613753844,2.045734193632419,8,-3.854166030883789,-3.916666030883789,-11.052083015441895,-14.427082061767578,4.166667938232422,2,0.01115760111576014,-1.4691342954282407,42.91666793823242,1.5454545454545454,40.9375,1.28125,38.66666793823242,0.01115760111576014
2244,2000-08-03,45.29166793823242,46.10416793823242,42.16666793823242,43.08333206176758,2631300.0,0.010692729444517157,1.054346463180898,1.0392168830422794,63.75000748267628,48.99625502013607,-4.363583054605982,-3.9296483205562325,-10.421797000740327,-13.515827358589199,25.8578489901467,3.9375,-0.6995477882812224,3.9145843505859403,-0.33782106794289746,8.166989769114778,1.7883816413215214,6.040787059850359,-7.5724908964160065,89.97429463218636,35.608488149017475,2.1262027092644185,8,-3.864583969116211,-3.927083969116211,-11.458333969116211,-14.90625,0.5416641235351562,3,0.027598895269317802,1.3235282237977655,44.8125,-1.4691342954282407,42.91666793823242,1.5454545454545454,40.9375,0.027598895269317802
2245,2000-08-04,45.66666793823242,47.14583206176758,43.66666793823242,45.83333206176758,1377300.0,0.008279668580795319,1.492537762121183,-0.07547045959419729,58.88768504736981,50.067049801452406,-4.262562022518786,-4.347034129154089,-10.234275821691469,-13.861533508120583,24.848324879700787,3.4791641235351562,-0.3778773840040941,4.175000953674314,-0.41423813174388613,8.764240039092513,1.8803814109652137,6.469620496383413,-7.276691624702728,83.82690482893818,29.55563305297659,2.2946195427091003,8,-3.718751907348633,-3.781251907348633,-11.744791984558105,-15.28125,-0.33333587646484375,4,0.10173354596510986,1.054346463180898,45.29166793823242,1.3235282237977655,44.8125,-1.4691342954282407,42.91666793823242,0.10173354596510986
2246,2000-08-07,47.58333206176758,47.625,45.60416793823242,45.95833206176758,2368200.0,0.04197074606204221,1.3658486479244356,-9.750148775463494,65.28925182112408,53.417884252366775,-5.467380603242901,-6.23554706822604,-11.512236722023317,-15.75642206496374,23.896643662810963,2.020832061767578,-0.05735859140522592,5.870831871032713,0.5720195475230412,11.169644194542386,3.2214257092778738,8.520238032787553,-8.317770173414097,99.34638528262867,43.51548263325881,2.649406161754838,8,-5.395832061767578,-5.458332061767578,-12.729165077209473,-16.874998092651367,-1.6666641235351562,0,-0.02232924753190413,1.492537762121183,45.66666793823242,1.054346463180898,45.29166793823242,1.3235282237977655,44.8125,-0.02232924753190413
2247,2000-08-08,45.375,47.64583206176758,44.83333206176758,47.39583206176758,1636800.0,-0.04640978187279865,1.2314060842497438,-1.2435889610877404,63.32666043961105,55.634902426159734,-2.4339640807134586,-4.104762954768688,-8.711274980495624,-13.599144146195329,22.565407232302547,2.8125,0.1412770814286901,3.578124809265134,-1.9036844384139684,9.059934056944236,0.8372201854255863,6.3190294331046815,-5.1063055382489395,60.64983285838276,2.4709763337093804,2.74090462383955,8,-2.552083969116211,-3.177083969116211,-10.208333015441895,-14.666666030883789,1.875,1,-0.017447227288868827,1.3658486479244356,47.58333206176758,1.492537762121183,45.66666793823242,1.054346463180898,45.29166793823242,-0.017447227288868827
2248,2000-08-09,45.0,46.5625,44.41666793823242,45.85416793823242,935100.0,-0.008264462809917328,-1.1237114180489252,0.42268130756263816,61.829027835137296,57.203172144770555,-1.7498114822830217,-3.65460753223919,-7.759962534122522,-13.272907473667939,21.968183167742765,2.145832061767578,0.4545863281418292,3.0364582061767607,-2.6283194773160403,8.701235889669562,0.20406936443036017,5.868847047923161,-3.6985062742466255,51.71102741013556,-8.239255867639073,2.8323888417464,8,-2.177083969116211,-2.802083969116211,-9.833333015441895,-14.291666030883789,3.791667938232422,2,0.04444444444444451,1.2314060842497438,45.375,1.3658486479244356,47.58333206176758,1.492537762121183,45.66666793823242,0.04444444444444451
2249,2000-08-10,46.79166793823242,47.0,43.0,45.25,1851000.0,0.039814843071831696,3.0851090354815773,-1.8048768505906259,65.61632412296004,60.0577225095549,-3.2094605747435025,-5.021135821717806,-8.925825707916275,-15.037218215540378,22.205478161451666,4.0,1.2204519863516339,4.394792747497561,-1.3588687278626708,10.148454222857794,1.5179620098174453,7.2716234851776775,-4.601966845437062,81.6143994836917,15.360708074059332,2.8768307376801174,8,-3.968751907348633,-4.593751907348633,-10.765625,-15.5625,-0.3541679382324219,3,0.04674977611158515,-1.1237114180489252,45.0,1.2314060842497438,45.375,1.3658486479244356,47.58333206176758,0.04674977611158515
2250,2000-08-11,45.33333206176758,46.41666793823242,43.54166793823242,46.39583206176758,2750700.0,-0.031166571757816564,4.207523181736523,-0.6891886207468223,62.654867973629564,62.098190480662026,-0.7889784954764139,-3.2572482864737253,-6.9672922281931875,-13.60812797859763,22.675012458383144,3.25,1.5995126133526725,2.6364568710327134,-3.070130812916503,8.34304455498193,-0.21683697094189824,5.489750713007325,-2.379772633316108,50.2242016229882,-20.391583461652523,2.8532938419746086,8,-0.8854160308837891,-3.135416030883789,-9.031248092651367,-13.854164123535156,3.5625,4,0.011029412074072598,3.0851090354815773,46.79166793823242,-1.1237114180489252,45.0,1.2314060842497438,45.375,0.011029412074072598
2251,2000-08-14,44.27083206176758,46.25,43.66666793823242,45.6875,1806600.0,-0.023437500657404242,1.0327848676913565,1.333334530101103,62.21440850484859,63.16649657514063,0.8896338703135029,-2.147325279408747,-5.528191763233593,-12.664677468690236,22.621263846760048,2.583332061767578,1.8246844362934098,1.473956871032712,-4.271160171584029,7.219073913649453,-1.3986016502756584,4.346515392341082,-1.2708320617675781,27.35424020652332,-47.72200137220858,2.8725585213083695,8,0.48958396911621094,-2.072916030883789,-7.609373092651367,-12.666664123535156,6.791667938232422,0,0.024000000689338163,4.207523181736523,45.33333206176758,3.0851090354815773,46.79166793823242,-1.1237114180489252,45.0,0.024000000689338163
2252,2000-08-15,43.05729293823242,44.5,43.0,43.9375,1161900.0,-0.02741170804836013,-2.0157029515413436,0.6213220741522628,52.791879161147385,61.817790265389334,2.374972100635226,-0.8480526917517608,-3.969238942798931,-11.551175927888572,22.318399353761425,1.5,2.5772490099367005,0.17838649749755575,-5.530489685251467,5.887262680246579,-2.676051593876956,3.0328245888720673,4.588539123535156,1.4323234558105469,-69.24460949558554,2.8544380913745098,8,1.8489570617675781,-0.8593769073486328,-5.281250953674316,-11.453125,12.692707061767578,1,0.06640861059476966,1.0327848676913565,44.27083206176758,4.207523181736523,45.33333206176758,3.0851090354815773,46.79166793823242,0.06640861059476966
2253,2000-08-16,41.91666793823242,44.04166793823242,41.33333206176758,44.0,2292300.0,-0.02649086652141086,1.500000880314237,2.3668658799259776,48.62819845657818,60.13758926248955,3.421424302909429,0.4813313359125715,-2.5692559462681572,-10.480314812434944,22.239943747323988,2.7083358764648438,3.0767110109562026,-1.0664052963256836,-6.615077679052611,4.482267086401244,-3.8407414876891437,1.7079308950377765,5.636247482299808,10.29416021590284,-54.915896246514855,2.7743361913634623,8,2.5729141235351562,0.2812480926513672,-3.3333349227905273,-10.083333969116211,14.895832061767578,2,0.12723654632154147,-2.0157029515413436,43.05729293823242,1.0327848676913565,44.27083206176758,4.207523181736523,45.33333206176758,0.12723654632154147
2254,2000-08-17,43.85416793823242,44.3125,41.58333206176758,41.875,2052600.0,0.046222662613714105,-1.1300791222859865,-0.9500011901862733,62.90155603616267,60.58357492791098,1.4064772480182555,-1.2183672709249436,-4.208118992362145,-12.468704221835843,22.192533654457264,2.729167938232422,3.256569328731686,0.6804697036743192,-4.702193847599197,6.063133254947836,-2.0108620719624426,3.371801479311081,3.449964147949224,49.59018915385804,-19.048613802178444,2.6913317756367596,8,0.6354141235351562,-1.6562519073486328,-4.750000953674316,-11.916667938232422,12.229164123535156,3,0.11258907036964771,1.500000880314237,41.91666793823242,-2.0157029515413436,43.05729293823242,1.0327848676913565,44.27083206176758,0.11258907036964771
2255,2000-08-18,43.97916793823242,45.25,43.41666793823242,44.375,1485600.0,0.002850356211889782,-1.4109592477118067,-0.1999992290301006,58.468681634159076,59.82573379602598,1.1364411590619738,-1.066609648554369,-4.008066867491934,-12.623426518971847,22.633185928624233,1.8333320617675781,2.9645783650322812,0.5950529098510771,-4.551347907391538,5.741453727093692,-1.9781474987702268,3.168253318472381,3.086132146972659,53.81359712927941,-14.160238938382655,2.5732004086213074,8,0.5104141235351562,-1.7812519073486328,-4.875000953674316,-12.041667938232422,12.770832061767578,4,0.05589764829612598,-1.1300791222859865,43.85416793823242,1.500000880314237,41.91666793823242,-2.0157029515413436,43.05729293823242,0.05589764829612598
2256,2000-08-21,43.41666793823242,44.02083206176758,42.83333206176758,44.0,841500.0,-0.012790146480033848,2.800023193500937,1.4736857321832988,51.51133524494857,58.51291988550793,1.1686388423751453,-0.19583343461208358,-3.194227781280688,-12.004406261234152,22.638782292113678,1.1875,2.6533494500648587,-0.1695304870605483,-4.95805072680605,4.6189897526849535,-2.5637906069332956,2.224729632812199,3.4193534260351583,53.19153702381636,-11.055423946580866,2.39426011987275,8,0.7499980926513672,-1.2187519073486328,-3.9427099227905273,-11.479167938232422,13.895832061767578,0,0.12619955385176485,-1.4109592477118067,43.97916793823242,-1.1300791222859865,43.85416793823242,1.500000880314237,41.91666793823242,0.12619955385176485
2257,2000-08-22,42.45833206176758,44.41666793823242,42.41666793823242,43.75,1790400.0,-0.022072994588811845,-1.909098979877763,2.214292720887802,42.45660535200862,56.36042849849363,1.8659620627134075,1.1340391950016553,-1.9334186304639474,-10.94199050797733,22.80692479384256,2.0,2.4307067881047573,-1.326824569702147,-5.514922585263392,2.861273445859098,-3.420873577482773,0.767224438078479,4.157581730400004,28.723394930122886,-30.31971720244178,2.0940490077806238,8,1.708333969116211,-0.26041603088378906,-2.9531240463256836,-10.520832061767578,16.0625,1,0.20264969254362697,2.800023193500937,43.41666793823242,-1.4109592477118067,43.97916793823242,-1.1300791222859865,43.85416793823242,0.20264969254362697
2258,2000-08-23,42.52083206176758,43.25,42.16666793823242,42.33333206176758,1795500.0,0.0014720314474219176,-3.1600357425365484,-0.1451611474204304,40.87790657953961,53.611715438113585,1.5810763787460047,1.184789604014803,-1.7778236154057225,-10.960197940401287,22.179396003075624,1.0833320617675781,1.860398588862914,-1.2976577758789034,-5.431303062120378,2.835987510362571,-3.3644804189996407,0.7691648672418339,3.8837784611840007,25.56817295137823,-28.341162327045957,2.0668226431207355,8,1.3541679382324219,-0.32291603088378906,-2.994791030883789,-10.583332061767578,15.932292938232422,2,0.3111220382285833,-1.909098979877763,42.45833206176758,2.800023193500937,43.41666793823242,-1.4109592477118067,43.97916793823242,0.3111220382285833
2259,2000-08-24,45.45833206176758,45.58333206176758,42.5,42.70833206176758,2037600.0,0.06908378452549702,1.055554707845052,14.666666666666666,49.41313837615537,52.14041214950534,-1.74941714600142,-1.603572581588267,-4.395465269471941,-13.813919457241248,21.786442989545545,3.083332061767578,1.5317407882092624,1.4929672241210952,-2.655262136345513,5.6411965845877035,-0.5811474561122054,3.5670819043543958,0.7434273227366432,96.3414606914693,44.307340945978666,2.0741146802333037,8,-1.666666030883789,-3.260416030883789,-5.932291030883789,-13.520832061767578,6.875,3,0.24977088738770004,-3.1600357425365484,42.52083206176758,-1.909098979877763,42.45833206176758,2.800023193500937,43.41666793823242,0.24977088738770004
2260,2000-08-25,46.45833206176758,47.14583206176758,45.0,45.03125,2696100.0,0.021998167434766902,-1.8811196332765663,0.5189389315518466,46.658416346420985,50.411968576346716,-2.875436687410904,-2.0974481481703364,-5.060750207749223,-14.736116166866019,22.15691316390679,2.145832061767578,1.2771889139299901,2.103384017944336,-1.3558607334097061,5.562628769298378,0.37376164226731845,3.8330063936213534,-5.125,86.19246156698523,38.484758254664,1.7296223756770197,8,-2.21875,-4.260416030883789,-6.776041030883789,-14.520832061767578,6.5625,4,0.20717489356275864,1.055554707845052,45.45833206176758,-3.1600357425365484,42.52083206176758,-1.909098979877763,42.45833206176758,0.20717489356275864
2261,2000-08-28,46.58333206176758,47.33333206176758,45.66666793823242,46.41666793823242,2308800.0,0.002690583033282623,1.0,0.11678664317924839,54.096039828015385,50.55687531710983,-2.94791699921511,-1.8738634520538966,-4.914545275725132,-14.853648302469054,22.610351488947895,1.6666641235351562,0.7414632657402436,1.9460924148559542,-1.2503941729010464,5.142579002612955,0.34784912097745746,3.544335708734451,-5.133749999999999,85.48386382262387,37.78513203697777,1.5982432938785,8,-2.25,-4.385416030883789,-6.828124046325684,-14.645832061767578,7.104167938232422,0,0.218246902663636,-1.8811196332765663,46.45833206176758,1.055554707845052,45.45833206176758,-3.1600357425365484,42.52083206176758,0.218246902663636
2262,2000-08-29,45.95833206176758,46.828125,45.08854293823242,46.29166793823242,1726800.0,-0.013416816108630325,1.474072265625,-2.00004577706569,53.19443939350398,51.06423542121269,-2.087669318498463,-1.063849941575782,-4.188588620540031,-14.20910444725373,22.476935012305198,1.7395820617675781,0.3379350876723777,1.1690092086791992,-1.9717444063490603,4.309762823707459,-0.40136759883493056,2.739386016193329,-4.273400000000002,73.38708367481044,25.113755507731227,1.57037680751413,8,-1.5,-3.760416030883789,-6.213540077209473,-14.020832061767578,7.791667938232422,1,0.24705352498372934,1.0,46.58333206176758,-1.8811196332765663,46.45833206176758,1.055554707845052,45.45833206176758,0.24705352498372934
2263,2000-08-30,45.3125,46.04166793823242,44.89583206176758,45.83333206176758,1517400.0,-0.014052556583202036,1.4444399233401557,1.5624842644938317,44.6616500361943,49.03757919899398,-1.0163628439456005,-0.39910060254807433,-3.4116270651454244,-13.51668187710425,21.843984748562693,1.1458358764648438,-0.008414349630648132,0.4981771469116225,-2.651301011396974,3.647655305220219,-1.0765619322426758,2.072916226065921,-3.401631938232427,58.18967048110185,13.549912408350046,1.5747390791542977,8,-0.5625,-3.114583969116211,-5.1458330154418945,-13.375,8.395832061767578,2,0.2914942248114225,1.474072265625,45.95833206176758,1.0,46.58333206176758,-1.8811196332765663,46.45833206176758,0.2914942248114225
2264,2000-08-31,46.54166793823242,47.5625,44.70833206176758,45.45833206176758,1907400.0,0.02712646484374992,-1.2096762285035867,-2.0800099609618186,54.43426009711869,48.589310139322826,-2.0385987879543634,-1.6124934887210145,-4.5537965492448365,-14.668020725769505,21.143118019598205,2.854167938232422,0.05047596988524816,1.6648450851440444,-1.5728928481979807,4.9025830184860695,0.0459761184730354,3.2837140518150534,-4.413901316464852,64.23363712789177,19.4616902441053,1.6188689666710125,8,-1.677083969116211,-3.718751907348633,-6.208333969116211,-14.604167938232422,8.375,3,0.25593103104031023,1.4444399233401557,45.3125,1.474072265625,45.95833206176758,1.0,46.58333206176758,0.25593103104031023
2265,2000-09-01,50.3125,50.33333206176758,46.70833206176758,47.39583206176758,3680100.0,0.08102056133381419,1.450705278726617,2.692302545864291,68.49490329157797,50.47637325561499,-5.382609643346697,-5.288573562694907,-8.04023220168986,-18.29339875141674,20.45217345069626,3.7916641235351562,0.42812315081035024,5.203385543823245,1.1605220223395207,9.24624906530697,3.181953783081383,7.224817304565107,-7.858649375538484,99.62965223524306,50.47938023593822,2.0214317607418613,9,-4.0625,-6.145833969116211,-9.979166030883789,-18.375,6.020832061767578,4,0.04016560619662268,-1.2096762285035867,46.54166793823242,1.4444399233401557,45.3125,1.474072265625,45.95833206176758,0.04016560619662268
2266,2000-09-05,46.52083206176758,50.02083206176758,46.35416793823242,50.0,2111400.0,-0.07536234411393639,1.0828395442947458,-1.1928570587781377,59.15724899879496,52.33200032748013,-1.2340873831702055,-1.6660036656360262,-4.05609351548425,-14.334269379485718,19.54766959814778,3.958332061767578,0.23575797510952867,1.4648426055908175,-2.467540880259712,5.397226091441347,-0.5013491373344507,3.4310343485160857,-3.4366229223215754,32.22222222222222,-22.01542815498648,1.966191742925265,9,-0.2708320617675781,-2.354166030883789,-6.187498092651367,-14.583332061767578,8.234375,1,0.13972235043796477,1.450705278726617,50.3125,-1.2096762285035867,46.54166793823242,1.4444399233401557,45.3125,0.13972235043796477
2267,2000-09-06,44.58333206176758,47.16666793823242,43.75,47.14583206176758,2542800.0,-0.04164800830362414,1.6239958515706023,0.7365266769220311,56.76532037065497,54.097268526492954,1.158356992491555,0.22044804679807584,-1.992353656194176,-12.22323979212426,18.500661181992033,3.416667938232422,0.12253975171933718,-0.4330739974975586,-4.367873927092063,3.501725932096946,-2.400473962294811,1.5343259672996936,-0.9191930885358488,12.658210978102089,-45.19077340220444,1.9673999647972513,9,1.833333969116211,1.208333969116211,-4.364582061767578,-12.645832061767578,8.708335876464844,2,0.20420564182190626,1.0828395442947458,46.52083206176758,1.450705278726617,50.3125,-1.2096762285035867,46.54166793823242,0.20420564182190626
2268,2000-09-07,47.0,47.29166793823242,44.02083206176758,44.83333206176758,1712100.0,0.05420563754374097,1.3787864285744011,-0.8455289515053354,57.79153304599574,55.028201267586326,-0.6214784525449986,-2.1488764117300505,-4.223888869161456,-14.421290544497559,17.608985580888355,3.2708358764648438,0.27933521753682555,1.8835939407348619,-2.149870433358714,5.917058314828438,-0.13313824631192972,3.9003261277816534,3.333332061767578,49.36709814281186,-9.13303558074061,2.016732187046788,9,0.04166603088378906,-1.1666679382324219,-6.78125,-15.0625,7.166667938232422,3,0.1436170212765957,1.6239958515706023,44.58333206176758,1.0828395442947458,46.52083206176758,1.450705278726617,50.3125,0.1436170212765957
2269,2000-09-08,48.97916793823242,49.66666793823242,45.16666793823242,46.75,2824500.0,0.04210995613260482,1.4971089455986435,1.0288461369170339,61.342152392173745,56.65972749489219,-2.2894546576234447,-4.169533758374818,-6.112672728505814,-16.129193162002025,17.575718109661555,4.5,0.7686714556710967,3.7533868789672837,-0.5789185660918292,8.085692324026397,1.5872341564377308,5.919539601496837,1.2279141235351574,79.43041440368158,19.497345605957634,2.1661527225295556,9,-1.9375019073486328,-3.1458358764648438,-8.052083969116211,-16.89583396911621,6.895832061767578,4,0.09655460316310593,1.3787864285744011,47.0,1.6239958515706023,44.58333206176758,1.0828395442947458,46.52083206176758,0.09655460316310593
2270,2000-09-11,45.83333206176758,48.91666793823242,45.35416793823242,48.85416793823242,3266700.0,-0.06422803834544621,1.2648988312787541,-1.3551405547579158,54.90693071024762,56.749826481806885,0.8475282304057004,-1.037512304576424,-2.883607661355896,-12.767881408285703,17.54065282295177,3.625,1.2503929890971932,0.5825510025024414,-3.758130140544708,4.923232145549591,-1.5877895690211332,2.752891574026016,4.250025000000001,33.22257782136081,-26.42464000537384,2.170340571523576,9,1.208333969116211,0.0,-4.437498092651367,-13.281248092651367,14.854167938232422,0,0.19818187916653374,1.4971089455986435,48.97916793823242,1.3787864285744011,47.0,1.6239958515706023,44.58333206176758,0.19818187916653374
2271,2000-09-12,45.33333206176758,47.29166793823242,45.0,46.02083206176758,1716900.0,-0.010909091211744548,-2.384623618959621,0.22758601530002753,55.94827461015907,57.055808172546335,1.2869002696224499,-0.47835673623917785,-2.2319371862675297,-12.08040270598574,17.44010800969887,2.291667938232422,1.3683026430507113,0.029426002502439985,-4.286694454561122,4.345546459566002,-2.128634226029341,2.187486231034221,4.628774499999999,26.76053613785518,-35.27823595420931,2.15806022853178,9,1.708333969116211,0.5,-3.416666030883789,-12.260416030883789,17.291667938232422,1,0.24264706562959626,1.2648988312787541,45.83333206176758,1.4971089455986435,48.97916793823242,1.3787864285744011,47.0,0.24264706562959626
2272,2000-09-13,45.91666793823242,46.29166793823242,45.08854293823242,45.33333206176758,1527300.0,0.012867703518242068,-1.2427237625240881,-0.8484885475852273,56.87764015599036,58.413140408079244,0.7789474635233162,-0.8816968828503207,-2.6718308877750303,-12.395120533241098,17.65934841531207,1.203125,1.4888585004336647,0.4697931289672823,-3.720588348067956,4.660174606002521,-1.6253976095503404,2.564983867484905,3.926613133535156,33.579365712131306,-31.706493104998714,2.0951907385176205,9,1.1249980926513672,-0.08333587646484375,-3.760417938232422,-12.604167938232422,16.958332061767578,2,0.19249086487340183,-2.384623618959621,45.33333206176758,1.2648988312787541,45.83333206176758,1.4971089455986435,48.97916793823242,0.19249086487340183
2273,2000-09-14,47.25,48.8125,46.58333206176758,47.125,1838100.0,0.029038084025635014,-2.6896495116145447,0.21428478007821186,53.880868111381645,58.35165240966401,-0.28010361349270596,-1.8919854823415463,-3.9641620767437473,-13.41875049939486,18.917405335234665,2.895832061767578,1.4907804890031713,1.5364585876464858,-2.377708359866176,5.450625535159148,-0.4206248861098416,3.493542061402813,2.47683209156758,48.21427257693902,-12.600326890892894,1.9570834737563303,9,-0.20833396911621094,-1.4166679382324219,-4.739583969116211,-13.927083969116211,16.166667938232422,3,0.12786598811073913,-1.2427237625240881,45.91666793823242,-2.384623618959621,45.33333206176758,1.2648988312787541,45.83333206176758,0.12786598811073913
2274,2000-09-15,48.79166793823242,49.33333206176758,47.91666793823242,47.9375,2378700.0,0.03262789287264378,-2.16278950931923,6.833343505859375,54.938275392473685,56.84536042087465,-1.6416856456012496,-3.20932592430961,-5.476964110256638,-14.651248141027239,20.191527107487524,2.083332061767578,1.6002615492513286,2.831251525878905,-1.2099048126045133,6.872407864362323,0.8106733566371958,4.851829695120614,0.8210441527391552,87.50005501968825,28.660628676210628,2.0205781692417077,9,-1.9062519073486328,-2.9583358764648438,-6.281251907348633,-15.468751907348633,16.838542938232422,4,0.11016225161239523,-2.6896495116145447,47.25,-1.2427237625240881,45.91666793823242,-2.384623618959621,45.33333206176758,0.11016225161239523
2275,2000-09-18,46.4375,48.83333206176758,45.89583206176758,48.3125,1659000.0,-0.04824938432546866,1.0142874706050071,-2.1951186834289795,49.71797193573989,55.79655185831297,0.11734905523213257,-0.6972934341725079,-3.0884528309055668,-12.000789042214038,20.81838627397262,2.9375,1.8698876159695388,0.35416698455810547,-3.5814217837914555,4.289755752907666,-1.613627399616675,2.321961368732886,3.0633744903874955,33.173086657329456,-21.374972879977584,1.9677943841747787,9,0.27083396911621094,-0.6041679382324219,-3.927083969116211,-12.4375,20.479164123535156,0,0.20323014804845219,-2.16278950931923,48.79166793823242,-2.6896495116145447,47.25,-1.2427237625240881,45.91666793823242,0.20323014804845219
2276,2000-09-19,48.89583206176758,49.09375,45.77083206176758,46.83333206176758,2614200.0,0.052938510078440526,1.7033880683634424,-1.1,55.30473894457981,55.6342650331935,-2.20001552470859,-2.871306796451478,-5.476451240347814,-14.133884123094255,21.783004768810986,3.322917938232422,1.9565476123463412,2.538540840148926,-1.3782265247593273,6.455308205057179,0.5801571576947993,4.496924522603052,0.4954415800475189,89.6932453587791,35.97794462270059,1.9583836824541248,9,-2.052082061767578,-3.0625,-5.572916030883789,-14.84375,13.4375,1,0.2411589585659697,1.0142874706050071,46.4375,-2.16278950931923,48.79166793823242,-2.6896495116145447,47.25,0.2411589585659697
2277,2000-09-20,51.0625,51.39583206176758,47.58333206176758,49.14583206176758,3108900.0,0.04431191467394169,1.9516143560664792,0.9292935458096591,59.843077884315,55.86221445967342,-3.744762855631052,-4.595958442180802,-7.56294907087657,-15.991348439455919,23.230034291115427,3.8125,1.5038650731036611,4.275000381469724,0.27222271093157246,8.277778052007875,2.273611546200648,6.276389216738799,-7.041667938232422,94.0740966796875,39.234213440783506,2.0013888352690756,9,-2.864583969116211,-4.697917938232422,-7.583333969116211,-16.291667938232422,12.333332061767578,2,0.22643818849449215,1.7033880683634424,48.89583206176758,1.0142874706050071,46.4375,-2.16278950931923,48.79166793823242,0.22643818849449215
2278,2000-09-21,55.75,56.20833206176758,49.83854293823242,50.33333206176758,3796800.0,0.09179926560587526,1.0115127586591135,2.8260857450496872,64.09438196841361,56.16801774592229,-7.890296969144046,-8.686929147711396,-12.049009445117633,-20.38249253925155,25.248636449120347,6.369789123535156,1.6062875273614097,8.301041984558104,3.080092182687089,13.521991786429119,5.6905670836225966,10.911516885493612,-11.581667938232421,95.60879461779565,40.223951148968844,2.610474900935509,9,-5.145833969116211,-6.979167938232422,-12.197916984558105,-19.104167938232422,5.875,3,0.12780269058295968,1.9516143560664792,51.0625,1.7033880683634424,48.89583206176758,1.0142874706050071,46.4375,0.12780269058295968
2279,2000-09-22,56.8125,56.91666793823242,53.45833206176758,54.0,3575100.0,0.01905829596412567,1.2896549285636714,0.5192306473410627,60.84839687269208,56.82818065286057,-8.632595353609325,-9.33373455009486,-12.779394216266724,-21.11183970811348,26.516040379707214,3.4583358764648438,1.972171961212993,8.795833587646484,2.198474063356201,15.393193111936768,5.497153825501343,12.094513349791626,-12.16256793823242,99.06540936555167,47.241644826497314,3.298679762145143,9,-5.854166030883789,-7.5625,-13.468750953674316,-19.010417938232422,4.770832061767578,4,0.11624498021091179,1.0115127586591135,55.75,1.9516143560664792,51.0625,1.7033880683634424,48.89583206176758,0.11624498021091179
2280,2000-09-25,56.08333206176758,59.125,55.64583206176758,56.625,3619200.0,-0.012834639176808271,-3.9117620923550844,-0.1925930447048611,67.77691039494033,58.14247351783626,-7.0365274122048405,-8.270549037503145,-11.758690661433505,-20.039731995272177,27.463707920339843,3.479167938232422,2.156666537486828,7.58541564941406,0.11963218798143771,15.051199110846682,3.8525239186977487,11.31830738013037,-10.69739584741211,77.22308157047917,21.9730582401955,3.7328917307163105,9,-3.976560592651367,-5.437498092651367,-12.739583015441895,-17.239582061767578,9.291667938232422,0,0.17022666920329876,1.2896549285636714,56.8125,1.0115127586591135,55.75,1.9516143560664792,51.0625,0.17022666920329876
2281,2000-09-26,56.75,57.20833206176758,54.66666793823242,56.5,3518100.0,0.011887095750626742,3.3571479953177215,-0.4615373780766928,73.7398292773009,60.01605008687076,-6.608375030072565,-8.576209695009844,-12.214764303735706,-20.391695381030004,28.23595379368966,2.5416641235351562,2.120406079624402,7.743750190734865,-0.5154497991384517,16.00295018060818,3.614150195798203,11.873350185671526,-10.264938682792973,79.42238493855226,18.008803751124404,4.129599994936659,9,-4.302083969116211,-6.104166030883789,-13.406250953674316,-17.90625,11.958335876464844,1,0.1791482664940116,-3.9117620923550844,56.08333206176758,1.2896549285636714,56.8125,1.0115127586591135,55.75,0.1791482664940116
2282,2000-09-27,57.3125,58.35416793823242,55.20833206176758,56.5625,2949300.0,0.009911894273127775,1.2205880372996276,3.0,71.69148940267523,61.995008008125616,-6.017147170644336,-8.69001105929432,-12.528255234862215,-20.65198596483141,29.42984814055093,3.1458358764648438,2.5319548033139654,7.738541793823245,-1.1736197303027396,16.65070331794923,3.2824610317602563,12.194622555886234,-9.816243588169534,80.48233047388894,16.820186404016816,4.456080762062991,9,-4.864583969116211,-6.666666030883789,-14.130208969116211,-18.11458396911621,15.375,2,0.08760448526530129,3.3571479953177215,56.75,-3.9117620923550844,56.08333206176758,1.2896549285636714,56.8125,0.08760448526530129
2283,2000-09-28,58.52083206176758,60.04166793823242,56.95833206176758,57.41666793823242,2863800.0,0.021083220270753822,-2.051545068428504,1.4722188313802083,70.74274121400876,63.75105976607395,-6.100067230344372,-9.336772648262482,-13.417359818989603,-21.54535291697006,30.891495208953735,3.0833358764648438,3.0499415167287296,8.286457252502444,-1.2329410406748593,17.805855545679748,3.5267581059137925,13.046156399091096,-10.094276162883553,76.89870447136428,14.601957845887739,4.759699146588651,9,-5.614582061767578,-7.416664123535156,-15.338541030883789,-19.26041603088379,12.729167938232422,3,0.08330366859539073,1.2205880372996276,57.3125,3.3571479953177215,56.75,-3.9117620923550844,56.08333206176758,0.08330366859539073
2284,2000-09-29,58.453125,59.08333206176758,56.89583206176758,58.66666793823242,1738800.0,-0.0011569736687290222,3.1791197058641334,-0.19339782345828296,81.67319974088547,67.30164063331235,-5.048681263016228,-8.781148207591642,-13.031346578046652,-21.151228039216008,31.889045640303852,2.1875,3.5664932575785855,7.6231773376464815,-2.400558845195924,17.646913520488887,2.6113092462252823,12.63504542906768,-8.865057897181131,70.44571277707122,4.286575396252005,5.011868091421202,9,-5.546875,-7.182291030883789,-15.416666984558105,-19.151042938232422,11.234375,4,0.054263565891472965,-2.051545068428504,58.52083206176758,1.2205880372996276,57.3125,3.3571479953177215,56.75,0.054263565891472965
2285,2000-10-02,52.33333206176758,58.77083206176758,51.72916793823242,58.75,4101900.0,-0.10469573591202219,1.1806448030818428,30.04860751353186,63.70309678182494,68.23479150411737,2.2298819533275847,-2.6374189105557733,-6.649066019768462,-14.733297937065956,31.339605849589308,7.041664123535156,4.000106485012189,1.4023427963256836,-8.640154670449121,11.444840263100488,-3.6189059370617187,6.423591529713086,-1.6999048754073556,7.2681398320018795,-61.23605949850436,5.021248733387401,10,1.4791679382324219,-0.4374980926513672,-9.338541030883789,-13.03125,17.708332061767578,0,0.17675159665129825,3.1791197058641334,58.453125,-2.051545068428504,58.52083206176758,1.2205880372996276,57.3125,0.17675159665129825
2286,2000-10-03,53.02083206176758,56.375,50.75,52.5625,4274100.0,0.013136942994353307,-1.7551028987659996,-0.07142835910780095,63.85052169435164,68.68006303856588,2.4463023817558067,-2.965004382161922,-7.047916860774421,-15.122621874381352,30.83285218014069,5.625,4.350344641369979,1.7648427963256808,-8.09577845409931,11.625464046750672,-3.1654678288868183,6.69515342153818,7.020835876464844,24.43944485385435,-46.47974852534176,4.9303106252124955,10,1.9192733764648438,-1.1249980926513672,-9.802083015441895,-13.40625,20.395832061767578,1,0.233005923480043,1.1806448030818428,52.33333206176758,3.1791197058641334,58.453125,-2.051545068428504,58.52083206176758,0.233005923480043
2287,2000-10-04,53.6875,55.16666793823242,51.66666793823242,52.25,1709400.0,0.012573698154260793,-1.6880026250025635,3.1363723376807133,62.88573549129982,68.54576898555324,2.4486506954274034,-3.0721502150526163,-7.38335781663266,-15.510156582784965,31.61421260018894,3.5,5.109840867557104,1.9763023376464872,-7.416807017650861,11.369411692943835,-2.7202523400021903,6.672857015295165,6.168334579467775,31.61434544935759,-40.434584812823246,4.696554677648675,10,1.708333969116211,-1.791666030883789,-10.421875953674316,-13.927083969116211,16.125,2,0.2797827404230937,-1.7551028987659996,53.02083206176758,1.1806448030818428,52.33333206176758,3.1791197058641334,58.453125,0.2797827404230937
2288,2000-10-05,53.75,55.16666793823242,52.83333206176758,53.54166793823242,2041200.0,0.0011641443538998875,-1.8717912602556428,0.14492665166440216,60.54964097211456,68.51257388548906,2.3161877453935276,-2.743699588472168,-7.215878379657738,-15.272363060512603,32.39672362241346,2.3333358764648438,5.56585576884882,1.7013023376464815,-7.461300114093014,10.863904789385977,-2.8799988882232626,6.282603563516226,5.923717887878418,36.0000054931649,-32.68605437082912,4.581301225869747,10,1.645833969116211,-1.854166030883789,-10.421875953674316,-13.8125,12.8125,3,0.35232558139534875,-1.6880026250025635,53.6875,-1.7551028987659996,53.02083206176758,1.1806448030818428,52.33333206176758,0.35232558139534875
2289,2000-10-06,53.70833206176758,55.54166793823242,51.91666793823242,54.41666793823242,1654800.0,-0.0007752174554869207,1.4507021186058207,-3.400032959185542,67.15830266122236,68.44383969285373,2.0911277099426684,-2.4554614000633563,-6.96146537715439,-14.926597311092728,32.366262489536865,3.625,5.730106538877415,1.4231761932373033,-7.649538499070054,10.49589088554466,-3.1131811529163755,5.959533539390982,5.786911468353274,36.88310687701446,-34.795791899614294,4.536357346153678,10,1.6875019073486328,-1.8124980926513672,-10.234374046325684,-12.552082061767578,2.791667938232422,4,0.3266098064273999,-1.8717912602556428,53.75,-1.6880026250025635,53.6875,-1.7551028987659996,53.02083206176758,0.3266098064273999
2290,2000-10-09,54.91666793823242,55.125,51.20833206176758,53.64583206176758,2649900.0,0.02249810839545696,3.6419768156828702,-1.794114795945844,65.09926914733344,67.4837774561907,0.782148144551428,-3.107740616629769,-7.814378639613217,-15.803091287471347,32.23834181175905,3.916667938232422,5.367074583259708,2.1773452758789062,-6.433122004983275,10.787812556741088,-2.1278883645521844,6.482578916309997,4.403670721286012,74.0740966796875,4.480817951566905,4.305233640431091,10,0.47916603088378906,-3.020833969116211,-11.072917938232422,-13.135417938232422,2.0416641235351562,0,0.2689681041533891,1.4507021186058207,53.70833206176758,-1.8717912602556428,53.75,-1.6880026250025635,53.6875,0.2689681041533891
2291,2000-10-10,56.33333206176758,58.5,54.45833206176758,54.83333206176758,4115400.0,0.025796614702271237,-2.592593722873264,1.1803255068409266,63.735064531245115,66.599730248254,-0.782080003210055,-3.85574457027937,-8.925037248731186,-16.87697207180876,32.610958305012815,4.041667938232422,5.1099510796414265,3.0440093994140653,-4.958410025029771,11.046428823857902,-0.9572003128078563,7.045219111635987,2.8155998245604863,70.28570202886056,3.6325590541178627,4.001209712221919,10,-0.9374980926513672,-4.437498092651367,-11.124999046325684,-13.208332061767578,4.270835876464844,1,0.24334317818688334,3.6419768156828702,54.91666793823242,1.4507021186058207,53.70833206176758,-1.8717912602556428,53.75,0.24334317818688334
2292,2000-10-11,54.75520706176758,57.58333206176758,52.33333206176758,57.52083206176758,4712400.0,-0.028014053886775914,2.6324324324324326,-1.84375,46.90637837991736,63.95124548891051,0.44158183343032675,-1.6669739387597815,-7.116739773711224,-14.951780980385557,32.72927299533727,5.25,4.660389880020716,1.0239574432373075,-6.2027575382423805,8.250672424716996,-2.5894000475025365,4.6373149339771516,4.2257461868339234,48.64284866021752,-13.754914600227245,3.6133574907398445,10,0.16145896911621094,-2.859373092651367,-9.546874046325684,-11.630207061767578,3.7239608764648438,2,0.34081611709944215,-2.592593722873264,56.33333206176758,3.6419768156828702,54.91666793823242,1.4507021186058207,53.70833206176758,0.34081611709944215
2293,2000-10-12,53.29166793823242,57.0,52.6875,55.66666793823242,4526400.0,-0.026728766122355863,-1.4069750359291,0.8587570621468926,39.317324530690996,59.24503713222224,1.2129087081263208,0.2871201719691143,-5.496406654244879,-13.103916235590546,32.098231536765894,4.3125,3.9314465178742637,-0.7416650772094755,-7.302028395518043,5.818698241099092,-4.021846736363763,2.538516581944812,5.52466624539705,28.571458466193768,-27.982364104667674,3.2801816591542847,10,1.4687480926513672,-1.2604179382324219,-7.187501907348633,-10.166667938232422,3.5416641235351562,3,0.3100077873508482,2.6324324324324326,54.75520706176758,-2.592593722873264,56.33333206176758,3.6419768156828702,54.91666793823242,0.3100077873508482
2294,2000-10-13,54.16666793823242,54.625,51.75,53.02083206176758,3147900.0,0.016419077012454597,1.7878787878787878,-0.4824572111430921,44.2355966209469,57.08198155879135,-0.37332746890931645,-0.1734441431438185,-6.216659707513678,-13.591921152712132,31.172916829015357,2.875,3.2523516770545697,-0.13541507720947266,-6.214376844415753,5.943546689996808,-3.174895960812613,2.9040658063936675,4.488339561724459,40.5714563735602,-12.815632098821503,3.0394808836031397,10,0.4583320617675781,-1.645833969116211,-7.729168891906738,-11.041667938232422,-3.354167938232422,4,0.22884612499891732,-1.4069750359291,53.29166793823242,2.6324324324324326,54.75520706176758,-2.592593722873264,56.33333206176758,0.22884612499891732
2295,2000-10-16,55.875,57.75,53.75,54.0625,2850600.0,0.03153843732303474,-2.282051282051282,1.5818146710434324,47.52358454917829,55.267877431549856,-1.7058273640755743,-1.2000159893676852,-7.759292528331031,-14.90371982929522,31.555071342542874,4.0,2.5229810643478956,1.1010419845581083,-3.7482557033881534,5.95033967250437,-1.3236068594150225,3.525690828531239,2.6219073499577448,61.111111111111114,10.562198727321018,2.424648843973129,10,-1.020833969116211,-3.354166030883789,-9.437500953674316,-12.395833969116211,-2.0625,0,0.01118568232662187,1.7878787878787878,54.16666793823242,-1.4069750359291,53.29166793823242,2.6324324324324326,54.75520706176758,0.01118568232662187
2296,2000-10-17,60.6875,61.89583206176758,56.33333206176758,56.5,7329900.0,0.08612975391498878,-1.460828108783151,2.310344827586207,57.69962066529952,54.691642450883165,-5.94122713194335,-5.358554913669849,-12.408544524305626,-19.266719423441913,32.196367732392304,6.020832061767578,1.674129981888612,5.323958587646487,0.6186433232466939,10.02927385204628,2.971300955446587,7.676616219846387,-9.9375,88.09036011624003,39.62061403571984,2.352657632199897,10,-4.135417938232422,-7.239583969116211,-14.250000953674316,-17.20833396911621,-4.625,1,-0.06144869929116248,-2.282051282051282,55.875,1.7878787878787878,54.16666793823242,-1.4069750359291,53.29166793823242,-0.06144869929116248
2297,2000-10-18,62.625,65.375,57.66666793823242,58.86458206176758,6116100.0,0.03192584963954692,-1.5042312570833356,0.89801025390625,59.06164085081552,54.52630910407216,-7.23886200916462,-6.730482244915905,-14.085724746031019,-20.7555215995975,32.420845356034214,7.708332061767578,1.6717158272389838,6.683333587646487,1.397598782791846,11.969068392501129,4.040466185219167,9.326200990073808,-11.65208335876465,79.81651376146789,33.49938705667374,2.6428674024273215,10,-4.333333969116211,-7.393228530883789,-16.187500953674316,-19.14583396911621,-6.125,2,-0.03226877543740647,-1.460828108783151,60.6875,-2.282051282051282,55.875,1.7878787878787878,54.16666793823242,-0.03226877543740647
2298,2000-10-19,62.875,63.3125,59.04166793823242,61.97916793823242,5436600.0,0.003992015968063978,3.8235314392315596,0.23822672811433893,59.685147159479804,53.69595849276743,-6.770332066693399,-6.766234547845713,-14.055043495596912,-20.56279013056249,31.58752211443613,4.270832061767578,1.6509085183973937,6.577083587646484,0.4519616957825079,12.70220547951046,3.5145226417144997,9.639644533578469,-11.326000024414064,81.65137614678899,36.80065264702975,3.0625609459319874,10,-4.583333969116211,-7.302083969116211,-16.437500953674316,-19.39583396911621,1.9791641235351562,3,-0.06991383000823181,-1.5042312570833356,62.625,-1.460828108783151,60.6875,-2.282051282051282,55.875,-0.06991383000823181
2299,2000-10-20,63.41666793823242,65.33333587646484,62.14583206176758,62.70833206176758,3651000.0,0.008614997029541493,-2.4772720652187483,0.7907016356025669,82.12561123612998,55.5877742804115,-6.470490454576833,-7.154585841496214,-14.361708564903779,-20.645765865908416,30.695270752269877,3.1875038146972656,1.6676320538363782,6.788543128967284,-0.11587783023846754,13.692964088173035,3.336332649364408,10.24075360857016,-11.31462796166992,83.15413280199932,32.16357142467673,3.452210479602876,10,-4.854167938232422,-7.843751907348633,-16.97916889190674,-19.875001907348633,-0.5416679382324219,4,-0.10381081331609832,3.8235314392315596,62.875,-1.5042312570833356,62.625,-1.460828108783151,60.6875,-0.10381081331609832
2300,2000-10-23,65.63021087646484,67.0,64.64583587646484,64.75,5017200.0,0.034904749968705406,-3.325364284362581,1.242646187650119,83.57837126858507,57.79258614011594,-7.827661121502899,-9.08186028124475,-16.262668104874095,-22.44329772046315,29.462999871683543,3.583332061767578,1.8659604422277525,8.524742126464844,0.5429075347838364,16.50657671814585,4.53382483062434,12.515659422305347,-12.99725249896484,87.15822849771638,31.453818152916895,3.9909172958405024,10,-6.255210876464844,-9.244794845581055,-19.27083683013916,-22.088544845581055,-3.713542938232422,0,-0.22577576208548356,-2.4772720652187483,63.41666793823242,3.8235314392315596,62.875,-1.5042312570833356,62.625,-0.22577576208548356
2301,2000-10-24,66.91666412353516,67.39583587646484,64.04166412353516,65.08333587646484,5764800.0,0.019601540660775685,1.4029843404115767,2.0828284404226367,84.10311731733701,61.92555713316257,-8.331096531838668,-10.08464480023654,-17.180891670855203,-23.362245230633604,28.557086349375776,3.3541717529296875,2.0070518659634473,9.302862167358398,0.2001021459149115,18.405622188801885,4.751482156636655,13.854242178080142,-13.421683248685156,95.07489483199585,34.82277716791599,4.551380010721742,10,-7.343746185302734,-10.333330154418945,-20.64583110809326,-23.374998092651367,-8.895832061767578,1,-0.1958281138961664,-3.325364284362581,65.63021087646484,-2.4772720652187483,63.41666793823242,3.8235314392315596,62.875,-0.1958281138961664
2302,2000-10-25,62.33333206176758,67.33333587646484,62.16666793823242,66.33333587646484,5685600.0,-0.06849313428574788,-1.3846166712296328,-2.181826315658058,67.94425298292126,65.10632696118816,-2.8605821553439696,-5.381806312740714,-12.235874570143693,-18.44663628365589,27.144917110990974,5.166667938232422,2.069484144871751,4.468488502502439,-4.873086749051453,13.810063754056337,-0.20229912327450705,9.139276128279384,-7.7262827867883885,39.40145982068452,-22.930343036198693,4.670787625776948,10,-2.7604141235351562,-4.843748092651367,-15.994791030883789,-18.79166603088379,-2.6666641235351562,2,-0.10060158593084134,1.4029843404115767,66.91666412353516,-3.325364284362581,65.63021087646484,-2.4772720652187483,63.41666793823242,-0.10060158593084134
2303,2000-10-26,63.39583206176758,64.625,59.33333206176758,64.08333587646484,3934500.0,0.01704545489317244,4.976476315829156,0.1718757897607901,69.42356483970083,67.90499009660526,-2.6139647555522245,-6.38786667514546,-12.880114647620921,-19.206892915390945,25.029214952917194,5.291667938232422,2.131141964299573,5.28723850250244,-4.375300288938831,14.949777293943704,0.4559691067818079,10.118507898223072,-7.765679858669536,50.3875730588109,-14.536937633198605,4.831269395720633,10,-2.8229141235351562,-4.778642654418945,-16.114583015441895,-19.32291603088379,-5.604164123535156,3,-0.10877421807554888,-1.3846166712296328,62.33333206176758,1.4029843404115767,66.91666412353516,-3.325364284362581,65.63021087646484,-0.10877421807554888
2304,2000-10-27,61.625,64.04166412353516,60.33333206176758,63.66666793823242,2532000.0,-0.027932941396560995,1.6567215574385399,2.9696823415175477,63.15359818115154,69.64165827793562,0.3644126481422987,-4.603231806260325,-10.76543724519533,-17.135391300896963,22.830818431022408,3.708332061767578,2.7022319130707046,3.3578126907348604,-6.431821873688392,13.14744725515812,-1.5370045914767658,8.252629972946487,-5.053593103032611,28.423774932731245,-33.883376316439325,4.894817282211629,10,0.23958396911621094,-2.552082061767578,-11.937500953674316,-15.145833969116211,1.3333320617675781,4,0.052400229185154634,4.976476315829156,63.39583206176758,-1.3846166712296328,62.33333206176758,1.4029843404115767,66.91666412353516,0.052400229185154634
2305,2000-10-30,61.58333206176758,62.625,58.95833206176758,61.875,2773500.0,-0.0006761531559014156,3.0930217703731304,0.14285767669199623,60.88083245654565,69.99512625474074,1.4538487967124851,-4.0401880137726565,-10.377348545462539,-16.780929500497955,22.604364789249978,3.666667938232422,3.613543246668314,2.85364475250244,-6.624680007538345,12.331969512543232,-1.885517627517956,7.592807132522836,-4.145970846440392,31.111097045402445,-28.93983474411465,4.739162380020395,10,0.9479198455810547,-2.5104141235351562,-11.479165077209473,-14.749998092651367,4.583332061767578,0,0.020974310661477258,1.6567215574385399,61.625,4.976476315829156,63.39583206176758,-1.3846166712296328,62.33333206176758,0.020974310661477258
2306,2000-10-31,65.375,65.4375,60.875,61.66666793823242,3495000.0,0.06156971068777839,1.3804355722296582,-12.71422592500556,70.1601812965449,71.22829741537734,-1.7913516317035914,-7.2295183503107125,-13.753259933198137,-20.27117107020078,22.93797467121999,4.5625,4.544956642852668,6.027604293823245,-3.494352829951481,15.549561417597978,1.266625731935875,10.788582855710608,-7.140960811781802,76.61689570781847,14.498205978181353,4.760978561887366,10,-2.197916030883789,-6.302082061767578,-13.998697280883789,-17.4375,2.3125,1,-0.05289991681480044,3.0930217703731304,61.58333206176758,1.6567215574385399,61.625,4.976476315829156,63.39583206176758,-0.05289991681480044
2307,2000-11-01,68.70833587646484,69.16666412353516,63.41666793823242,65.32291412353516,4222200.0,0.05098792927670881,1.6731248736437765,0.9129230329271065,77.32644366294798,73.18844147131824,-4.661192878372404,-9.886729817617216,-16.59263884924883,-23.252362052798844,23.5350184702544,5.749996185302734,5.462611215481893,8.609898376464841,-1.3899218999601572,18.609718652889832,3.609988238252342,13.60980851467734,-9.750003814697266,95.51025334700023,27.94398800422684,4.999910138212496,11,-4.645837783813477,-8.750003814697266,-17.161460876464844,-20.770835876464844,2.3958282470703125,2,-0.15554886722788652,1.3804355722296582,65.375,3.0930217703731304,61.58333206176758,1.6567215574385399,61.625,-0.15554886722788652
2308,2000-11-02,72.6875,73.16666412353516,69.125,69.88021087646484,5688000.0,0.05791384804733957,1.146614340099723,0.8292287721923495,79.57418653588654,72.90494983795787,-7.9367061557062755,-13.043128164140953,-20.023438325187335,-26.89790788801551,24.383363080635885,4.4583282470703125,5.932786405878531,11.642187499999999,0.6375634284772644,22.646811571522733,6.139875464238628,17.144499535761362,-12.708334732055661,96.62758357946522,24.587219529978498,5.502312035761365,11,-6.625001907348633,-10.729167938232422,-21.140625,-24.75,-0.02083587646484375,3,-0.17913440497702604,1.6731248736437765,68.70833587646484,1.3804355722296582,65.375,3.0930217703731304,61.58333206176758,-0.17913440497702604
2309,2000-11-03,71.25,73.83333587646484,70.75,73.41666412353516,3266400.0,-0.019776440240756643,1.0555520234374405,-0.7717994222150958,74.76510270005626,71.92569777478799,-5.89066083270275,-10.776589766851771,-18.13767035528477,-25.1004925931271,25.671774230274647,3.0833358764648438,6.229341940810713,9.327604103088376,-2.006110634786168,20.66131884096292,3.660746734151104,14.994461472025648,-9.68833486938476,82.63304057836694,8.829735693469047,5.666857368937274,11,-4.854166030883789,-8.958332061767578,-19.24479103088379,-22.85416603088379,-2.0833358764648438,4,-0.18888887104235197,1.146614340099723,72.6875,1.6731248736437765,68.70833587646484,1.3804355722296582,65.375,-0.18888887104235197
2310,2000-11-06,69.6875,70.66666412353516,67.125,70.66666412353516,3878100.0,-0.021929824561403466,6.234056147295097,0.45192243361538653,66.19190552964841,69.93556313171149,-4.126003433138322,-8.485830508447727,-16.16805437852564,-23.185172493316003,26.902339785011307,4.125,6.488746430854334,7.026562499999997,-4.310010080241341,18.363135080241342,1.358276209879321,12.694848790120673,-6.407800964965816,68.00641752160026,-3.824861770656696,5.6682862901206725,11,-3.291666030883789,-7.395832061767578,-17.598958015441895,-21.29166603088379,-1.8958358764648438,0,-0.09656205113158634,1.0555520234374405,71.25,1.146614340099723,72.6875,1.6731248736437765,68.70833587646484,-0.09656205113158634
2311,2000-11-07,70.04166412353516,70.58333587646484,68.66666412353516,70.08333587646484,2451600.0,0.005082175763733154,2.679991796915054,0.042558496505403574,64.1494414554355,69.51391740643528,-4.459202116931479,-8.179722208827918,-16.106622997862956,-23.216468626598704,27.267452322905744,1.9166717529296875,6.332107454197001,6.695310020446776,-4.687969836035791,18.078589876929342,1.0036700922054962,12.386949948688056,-5.284455930700673,63.59995561523979,-6.922943029365996,5.691639928241283,11,-3.6458301544189453,-7.749996185302734,-17.18749713897705,-21.645830154418945,-0.6458282470703125,1,-0.05532421378746111,6.234056147295097,69.6875,1.0555520234374405,71.25,1.146614340099723,72.6875,-0.05532421378746111
2312,2000-11-08,73.41666412353516,74.0,70.66666412353516,71.375,3610500.0,0.04818560555682083,1.0779220161560723,-48.9939582570487,67.96874878081388,69.35227117767008,-6.813174894903128,-10.629973534641167,-18.998092319102895,-26.329192197641447,28.63669013744762,3.9583358764648438,6.009945586989424,9.137237167358393,-2.3398922538786167,20.61436658859541,3.398672456739888,14.875801877976897,-7.388798054992421,91.51511452414772,21.47457694806431,5.738564710618507,11,-6.937498092651367,-10.812498092651367,-19.99869441986084,-25.020830154418945,-3.6041641235351562,2,-0.07803629042440463,2.679991796915054,70.04166412353516,6.234056147295097,69.6875,1.0555520234374405,71.25,-0.07803629042440463
2313,2000-11-09,69.8125,73.25,65.33333587646484,71.625,5649900.0,-0.04909190803698982,2.1275710117669755,-0.8877562078436502,59.87138338633581,68.98758064491277,-2.4619909586126596,-6.034016572951273,-14.921488580627411,-22.463416648818843,29.564844703029706,8.083328247070312,5.460997661850314,4.707031440734866,-5.7753199255768095,15.189382807046535,-0.5341442424209646,9.948207123890697,4.1875,51.68267812954187,-16.009256164331447,5.241175683155834,11,-3.333333969116211,-7.208333969116211,-16.16666603088379,-21.41666603088379,5.270835876464844,3,0.018501903291461508,1.0779220161560723,73.41666412353516,2.679991796915054,70.04166412353516,6.234056147295097,69.6875,0.018501903291461508
2314,2000-11-10,66.5625,69.85416412353516,66.171875,68.33333587646484,2011200.0,-0.0465532676812892,-1.8857094171422422,0.9770128973599138,51.394294798125806,67.93352090508833,1.7456186130108051,-1.9054287130177698,-11.266699387218758,-18.998318916606394,30.88488945488259,3.6822891235351562,5.47082387982725,0.8372398376464787,-8.301587419372822,9.976067094665773,-3.732173790863172,5.406653466156129,7.4375,14.182667125604226,-48.93821659672783,4.569413628509647,11,0.875,-3.958333969116211,-12.916666030883789,-18.16666603088379,0.22916412353515625,4,0.091705752090669,2.1275710117669755,69.8125,1.0779220161560723,73.41666412353516,2.679991796915054,70.04166412353516,0.091705752090669
2315,2000-11-13,56.5,64.83333587646484,55.54166793823242,64.16666412353516,9887700.0,-0.15117370892018778,1.0648133470210206,4.329404111034997,37.66041613569689,64.32243588721633,12.305245829774393,8.649773908878856,-1.0295552331617444,-8.701871778078264,31.26250684020304,11.020832061767578,5.098216744431845,-9.256510162353521,-18.256738765378202,-0.25628155932883345,-13.756624463865862,-4.756395860841181,17.326666717529292,5.191867057980578,-51.661030747229475,4.500114301512343,11,8.270833969116211,6.104166030883789,-2.854166030883789,-8.104166030883789,4.854167938232422,0,0.2241887455492948,-1.8857094171422422,66.5625,2.1275710117669755,69.8125,1.0779220161560723,73.41666412353516,0.2241887455492948
2316,2000-11-14,56.95833206176758,58.91666793823242,54.54166793823242,56.0,7041300.0,0.008112071889691652,-1.2580667390557458,-0.1249998756076566,42.943106278515074,60.50206506672379,11.764631113660798,8.324540794214087,-1.182081006313723,-8.947828319112219,30.80106144348948,4.375,5.052679156772598,-8.61171970367431,-18.190064632620206,0.966625225271585,-13.400892168147266,-3.822547239201363,16.136934704589834,12.419687956109577,-44.714020205476224,4.789172464472948,11,7.312501907348633,5.916667938232422,-3.312498092651367,-7.937498092651367,5.4375,1,0.1901974947233276,1.0648133470210206,56.5,-1.8857094171422422,66.5625,2.1275710117669755,69.8125,0.1901974947233276
2317,2000-11-15,60.60416793823242,61.45833206176758,56.66666793823242,57.0,5768700.0,0.06400882442468947,-1.243901916176971,3.7608758821913773,46.56762586297369,56.834669436400134,7.653134620830727,4.763788640686926,-4.4109796274032576,-12.38155033330387,29.509967143943705,4.791664123535156,5.210264799708511,-4.864842224121091,-14.615089391492546,4.885404943250364,-9.739965807806811,0.010281359564636716,11.377882898437491,32.40534741410406,-24.524947767975092,4.875123583685727,11,3.666666030883789,2.270832061767578,-6.958333969116211,-11.583333969116211,4.708332061767578,2,0.1450670512825596,-1.2580667390557458,56.95833206176758,1.0648133470210206,56.5,-1.8857094171422422,66.5625,0.1450670512825596
2318,2000-11-16,58.47916793823242,61.66666793823242,58.20833206176758,59.70833206176758,8548200.0,-0.035063595001680326,-2.90587961586682,-0.3410396364987283,46.1655677083406,53.656943326209515,8.438085977547885,6.896147490418926,-1.9630470649955711,-10.040668565408623,28.134420962651486,3.4583358764648438,4.7031614292812804,-6.770050621032709,-16.95499934878434,3.4148981067189226,-11.862524984908532,-1.6775762571568933,12.456459924531245,25.71429212030954,-33.38342995799523,5.092474363875818,11,5.791666030883789,4.395832061767578,-5.072917938232422,-9.458333969116211,8.979167938232422,3,0.1938011852996644,-1.243901916176971,60.60416793823242,-1.2580667390557458,56.95833206176758,1.0648133470210206,56.5,0.1938011852996644
2319,2000-11-17,56.83333206176758,60.16666793823242,54.5,58.33333206176758,7331400.0,-0.0281439687753976,1.1935467199050216,1.2203415079232072,44.42815249266862,51.238748544322874,8.7433105588199,8.457087359455016,-0.07054947275964452,-8.246539138371176,26.573884617906725,5.666667938232422,3.5569825701606916,-8.08671970367432,-18.925582491030724,2.7521430836820855,-13.506151097352515,-2.667288309996117,13.118658205524213,22.580627298508354,-38.4024924089172,5.4194313936782015,11,7.416667938232422,6.041667938232422,-3.4374990463256836,-6.187498092651367,9.812503814697266,4,0.3211144438067226,-2.90587961586682,58.47916793823242,-1.243901916176971,60.60416793823242,-1.2580667390557458,56.95833206176758,0.3211144438067226
2320,2000-11-20,50.8125,56.83333206176758,50.375,55.125,8979900.0,-0.10593839641891878,-1.4899593491152108,2.875,33.766836051283136,47.862903499417065,13.192488736919927,14.030232414932499,6.233482549205675,-2.097280299740902,24.891510115320553,6.458332061767578,1.6568822146679025,-13.366666221618658,-25.895159717441345,-0.838172725795971,-19.63091296953,-7.1024194737073145,17.903331045908445,3.8745383090718613,-52.85360856323545,6.264246747911345,11,11.375,11.375,2.7604169845581055,-0.125,14.770835876464844,0,0.3144730946821186,1.1935467199050216,56.83333206176758,-2.90587961586682,58.47916793823242,-1.243901916176971,60.60416793823242,0.3144730946821186
2321,2000-11-21,53.8125,54.72916793823242,50.75,52.42708206176758,6277500.0,0.05904059040590415,1.472489769216274,-0.3212563335031703,33.2709358035752,44.007590946390536,8.547103864891909,10.53847814388223,3.573500701752039,-4.9141787706013815,23.35789650499543,3.979167938232422,-0.016299469360674834,-9.711458015441892,-22.985594934351155,3.562678903467379,-16.34852647489653,-3.0743895559872527,13.069247941317599,30.442800999850338,-20.496498105033222,6.637068459454635,11,8.0,8.375,-0.125,-3.125,9.375,1,0.14014713938643286,-1.4899593491152108,50.8125,1.1935467199050216,56.83333206176758,-2.90587961586682,58.47916793823242,0.14014713938643286
2322,2000-11-22,56.0625,56.66666793823242,51.16666793823242,52.66666793823242,4686900.0,0.04181184668989557,1.3891396116673778,2.4511246520310923,30.57448764786838,40.752380308783046,3.996847589140515,8.21582489269501,1.677868952653597,-6.975116239494945,22.308891869220517,5.5,-1.2480382517131332,-7.147916412353517,-20.830425229637896,6.534592404930862,-13.98917082099571,-0.306662003711331,9.168573147185839,50.368998017934196,4.993782878053523,6.841254408642188,11,4.052082061767578,6.125,-1.0625009536743164,-4.447917938232422,3.1875,2,0.11296913376619977,1.472489769216274,53.8125,-1.4899593491152108,50.8125,1.1935467199050216,56.83333206176758,0.11296913376619977
2323,2000-11-24,56.5,59.20833206176758,56.5,57.16666793823242,2169300.0,0.0078037904124861335,-7.124980688131927,-0.19631946636531014,32.35294010260114,38.636674231502525,1.6454142226152584,7.626217972263191,1.5641434436493142,-7.278967074783679,21.993293566699712,3.145832061767578,-2.5124603785989237,-6.365624809265135,-20.37216583960624,7.640916221075969,-13.368895324435684,0.6376457059054204,7.245465832467254,62.55318336607804,20.9865448577656,7.003270515170553,11,1.1041679382324219,5.6875,0.26171875,-3.145833969116211,5.604167938232422,4,0.15597345132743357,1.3891396116673778,56.0625,1.472489769216274,53.8125,-1.4899593491152108,50.8125,0.15597345132743357
2324,2000-11-27,64.85416412353516,65.04166412353516,60.125,60.41666793823242,7424100.0,0.14786131192097618,1.0432906060478755,-6.656231582199894,45.02572584994081,39.455041977529625,-7.796440292713456,-0.4992163164805845,-6.412194712610827,-15.464847974618863,21.51239696459949,8.541664123535156,-4.153678267764562,1.8270811080932603,-12.19368487372013,15.84784708990665,-5.1833018828134385,8.837464098999959,-14.479164123535156,98.7215906874207,58.000238333992115,7.010382990906697,11,-7.145832061767578,-2.6666641235351562,-7.921873092651367,-11.499998092651367,-9.520832061767578,0,0.04015427209838407,-7.124980688131927,56.5,1.3891396116673778,56.0625,1.472489769216274,53.8125,0.04015427209838407
2325,2000-11-28,62.875,64.83333587646484,61.83333206176758,63.66666793823242,4701600.0,-0.03051714797781091,-1.0869564063609163,-0.17840419578375655,42.86307234900484,39.44614931869515,-5.38407710722241,1.667153795263431,-3.994519248615248,-13.311233776963839,21.464252346540675,3.020832061767578,-5.446765035758318,-0.21666641235351847,-14.22132139808032,13.787988573373283,-7.218993905216919,6.7856610805098825,-12.206666717529295,84.83966524257208,45.07027261878271,7.002327492863402,11,-5.166667938232422,-0.6875,-5.8072919845581055,-9.520833969116211,-11.1875,1,0.05997353282647855,1.0432906060478755,64.85416412353516,-7.124980688131927,56.5,1.3891396116673778,56.0625,0.05997353282647855
2326,2000-11-29,61.91666793823242,65.33333587646484,60.41666793823242,62.66666793823242,4498800.0,-0.015241861817376967,-1.622222900390625,0.9473668994029808,37.96861616546925,38.49070379675021,-4.077200749508073,2.4802770572464397,-2.679022109809864,-12.17892677464279,20.696718745574437,4.916667938232422,-6.281511761119191,-1.0020818710327148,-14.973392491376643,12.969228749311213,-7.987737181204679,5.983573439139249,-10.960868038940426,75.88234613016051,40.896263191033164,6.985655310171966,11,-4.0625,0.2708320617675781,-4.036459922790527,-7.750001907348633,-12.1875,2,0.059219400208846196,-1.0869564063609163,62.875,1.0432906060478755,64.85416412353516,-7.124980688131927,56.5,0.059219400208846196
2327,2000-11-30,58.02083206176758,63.54166793823242,57.79166793823242,61.4375,5879400.0,-0.06292063197508135,-1.9677448570446945,4.5555572509765625,37.738299913278766,37.55434070841002,-0.6552548115078523,5.833463235664539,1.4662239905643517,-8.138320028223063,19.309514139808087,5.75,-5.781130339458407,-4.363542556762695,-18.21954924723468,9.49246413370929,-11.291545901998688,2.5644607884732977,-6.489930723388667,17.21696178019922,-15.010334923378444,6.928003345235992,11,-0.16666412353515625,4.166667938232422,0.05729389190673828,-3.656248092651367,-10.1875,3,0.08904849783491753,-1.622222900390625,61.91666793823242,-1.0869564063609163,62.875,1.0432906060478755,64.85416412353516,0.08904849783491753
2328,2000-12-01,59.66666793823242,62.83333206176758,57.33333206176758,59.02083206176758,5493900.0,0.02836629220885234,-1.7357495650061951,-0.18902506422645227,42.58180345339695,37.349190815157606,-2.3634739103661033,3.333008016632121,-0.05704986193600092,-9.596077910863869,17.24868824534937,5.5,-5.563123210876618,-2.0666650772094712,-15.082459614092897,10.949129459673962,-8.574562345651188,4.441232191232245,-7.583669218330073,29.166684548051574,-5.122416985019473,6.507897268441717,12,-1.8125,2.520832061767578,-1.1354169845581055,-5.302083969116211,-6.958335876464844,4,-0.006983261385800188,-1.9677448570446945,58.02083206176758,-1.622222900390625,61.91666793823242,-1.0869564063609163,62.875,-0.006983261385800188
2329,2000-12-04,57.79166793823242,61.33333206176758,56.3125,61.33333206176758,6322200.0,-0.03142458033589235,1.8352954355005138,-5.483845435966498,51.68661749119415,39.34027764181438,-0.37798749251600583,4.372212265162091,1.8869986704753074,-7.4854432069345265,15.045974133592688,5.020832061767578,-5.828716944048317,-3.2687484741210966,-15.585747837575994,9.048250889333808,-9.427248155848545,2.889751207606352,-5.1786557320675755,16.397238110622737,-20.68133149680827,6.158499681727451,12,0.25,4.395832061767578,1.8033857345581055,-3.427083969116211,-2.791667938232422,0,0.07462148357803389,-1.7357495650061951,59.66666793823242,-1.9677448570446945,58.02083206176758,-1.622222900390625,61.91666793823242,0.07462148357803389
2330,2000-12-05,62.95833206176758,63.33333206176758,58.66666793823242,59.27083206176758,4697400.0,0.08940154018494972,1.1032852387764085,-1.0411772182166377,56.97674418604651,41.97425635097787,-4.068418561326567,-1.3960066703758471,-3.1256493425048077,-12.403330134395837,13.727640796183561,5.541664123535156,-5.799836806133456,2.2343740463256836,-9.441301755541062,13.910049848192429,-3.6034638546076962,8.072211947259056,-9.836506908790732,73.67202056193489,32.09148077379261,5.837837900933374,12,-4.708330154418945,-0.7708320617675781,-2.4895811080932617,-8.593748092651367,-6.75,1,-0.1211118489053874,1.8352954355005138,57.79166793823242,-1.7357495650061951,59.66666793823242,-1.9677448570446945,58.02083206176758,-0.1211118489053874
2331,2000-12-06,66.16666412353516,67.75,62.97916793823242,62.97916793823242,5383800.0,0.05095961021680062,-1.9934668369270319,0.8644057451668432,56.53450418072933,44.858702632406846,-5.967574416158307,-5.174845911098856,-6.161000704683232,-15.38860656980848,12.448331486194501,4.791667938232422,-5.446480525298675,5.636456108093263,-5.504547316489521,16.777459532676055,0.06595439580186735,11.206957820384659,-12.556378541618791,86.15662621670081,41.62203734502948,5.570501712291396,12,-4.135414123535156,-3.9791641235351562,-5.364579200744629,-11.677080154418945,-8.833332061767578,2,-0.21882868534073474,1.1032852387764085,62.95833206176758,1.8352954355005138,57.79166793823242,-1.7357495650061951,59.66666793823242,-0.21882868534073474
2332,2000-12-07,67.6875,68.20833587646484,64.54166412353516,66.0,2970000.0,0.022984925968541958,1.687021620382536,0.5294123982895774,60.973186503471865,48.03873001028138,-6.331850817796827,-7.533131115261796,-7.505750979115888,-16.661640163121895,10.561183542734007,3.6666717529296875,-3.908151158949238,7.44375019073486,-2.536274159566318,17.42377454103604,2.4537380155842783,12.43376236588545,-13.228831552998614,95.62169584488565,46.69445213915601,4.990012175150588,12,-5.427082061767578,-5.5,-6.562499046325684,-12.906248092651367,-13.25,3,-0.2653123850307306,-1.9934668369270319,66.16666412353516,1.1032852387764085,62.95833206176758,1.8352954355005138,57.79166793823242,-0.2653123850307306
2333,2000-12-08,71.10416412353516,72.75,68.875,69.41666412353516,6378600.0,0.05047703229599487,-1.7969976154943306,1.0,66.3172948679778,50.404459901174384,-8.33563937288178,-11.434308326559702,-10.741951174996132,-19.782837171168133,10.315443559237991,5.0625,-2.355561419914096,10.79583110809326,0.5421189925058627,21.04954322368065,5.668975050299565,15.922687165886956,-15.545522282176691,89.9873102572481,36.16891692369059,5.126856057793696,12,-6.572914123535156,-8.916664123535156,-9.093749046325684,-15.437498092651367,-14.229164123535156,4,-0.32727804831988794,1.687021620382536,67.6875,-1.9934668369270319,66.16666412353516,1.1032852387764085,62.95833206176758,-0.32727804831988794
2334,2000-12-11,72.66666412353516,74.72916412353516,69.66666412353516,72.60416412353516,5640000.0,0.02197480301273691,1.4179104477611941,0.037037037037037035,77.82493405288125,54.289111201605095,-9.69268309723558,-13.192435022172702,-12.099927350657197,-21.04111108381501,10.161989239710998,5.0625,-0.6943264605475221,12.053122901916502,0.7100600106849839,23.39618579314802,6.38159145630074,17.724654347532265,-15.388886466312535,87.15953002443544,25.907258918024894,5.67153144561576,12,-7.145832061767578,-10.114582061767578,-8.656249046325684,-14.999998092651367,-15.776039123535156,0,-0.2746559554163366,-1.7969976154943306,71.10416412353516,1.687021620382536,67.6875,-1.9934668369270319,66.16666412353516,-0.2746559554163366
2335,2000-12-12,69.16666412353516,75.25,68.66666412353516,72.91666412353516,6350100.0,-0.048165139300324955,-1.7719308953536184,-60.0,69.30329942860344,57.77074267528667,-5.818201168298501,-9.164703565228358,-8.234567592020994,-17.2498242856731,10.36823152675309,6.583335876464844,0.8608841999430012,7.919789695739745,-3.862191022610318,19.701770414089815,2.0287993365647026,13.81078005491478,-9.794720090355028,50.42442235503501,-14.116763320720956,5.890990359175035,12,-3.3854141235351562,-6.354164123535156,-4.82291316986084,-11.166662216186523,-9.041664123535156,1,-0.2048192478710955,1.4179104477611941,72.66666412353516,-1.7969976154943306,71.10416412353516,1.687021620382536,67.6875,-0.2048192478710955
2336,2000-12-13,67.79166412353516,71.0,64.8125,70.04166412353516,4326300.0,-0.019879518803222584,1.9699963745161444,0.6,65.07766340522471,60.80844972994733,-3.9361180495663532,-7.311340134478627,-6.524816097517814,-15.582255534947869,10.131442081562517,6.1875,1.21231152722671,6.003123092651364,-5.943655404492958,17.94990158979568,0.02973384407920321,11.976512341223525,-6.196792255000247,30.35018734463647,-34.497235856865515,5.9733892485721585,12,-2.0104141235351562,-4.979164123535156,-3.44791316986084,-9.624996185302734,-4.666664123535156,2,-0.17086661334437148,-1.7719308953536184,69.16666412353516,1.4179104477611941,72.66666412353516,-1.7969976154943306,71.10416412353516,-0.17086661334437148
2337,2000-12-14,69.39583587646484,71.10416412353516,66.0,66.33333587646484,3975000.0,0.023663259689368887,-1.7374250700709917,-1.3611111111111112,66.09464695970651,63.42098789731506,-4.198585998278801,-8.667477214742853,-7.790185877757644,-16.86725625716504,10.406895883698539,5.104164123535156,1.9270325570263935,7.167711448669436,-5.233899033949712,19.569321931288584,0.9669062073598695,13.36851668997901,-5.889246069524823,43.91220001403443,-20.34862851545703,6.200805241309572,12,-3.6145858764648438,-6.583335876464844,-5.052084922790527,-10.604167938232422,-5.333335876464844,3,-0.17382172377273986,1.9699963745161444,67.79166412353516,-1.7719308953536184,69.16666412353516,1.4179104477611941,72.66666412353516,-0.17382172377273986
2338,2000-12-15,69.8125,70.41666412353516,65.0,70.10416412353516,14466600.0,0.006004166075279871,10.818209057087449,-0.09523726482780612,57.717254282435555,64.09105865189744,-3.3801758266375685,-8.634223450331078,-7.8582358624123,-17.012975308031855,10.66466703210372,5.416664123535156,3.053349062443516,7.017708969116214,-5.694453333604571,19.72987127183699,0.6616278177558286,13.373790120476599,5.4375,47.90419161676647,-11.501974514671183,6.356081151360389,12,-2.854166030883789,-7.0,-5.270833969116211,-10.9375,-8.046875,4,-0.2202327663384065,-1.7374250700709917,69.39583587646484,1.9699963745161444,67.79166412353516,-1.7719308953536184,69.16666412353516,-0.2202327663384065
2339,2000-12-18,75.08333587646484,75.16146087646484,69.79166412353516,71.375,6544800.0,0.07549988721883394,1.7789765447477883,-12.714405294410003,67.23529523275286,65.23089765708703,-6.6383332272788635,-13.141482568216333,-12.710679070547279,-21.99011049565712,10.583674554713987,5.3697967529296875,4.724450616903539,11.37604465484619,-2.1296016799317385,24.88169098962411,4.623221487457229,18.12886782223515,-10.083335876464844,98.40321797810628,40.470392615142885,6.752823167388962,12,-5.968751907348633,-12.270835876464844,-10.541669845581055,-16.208335876464844,-11.770835876464844,0,-0.2425083497411883,10.818209057087449,69.8125,-1.7374250700709917,69.39583587646484,1.9699963745161444,67.79166412353516,-0.2425083497411883
2340,2000-12-19,66.79166412353516,77.64583587646484,65.33333587646484,74.54166412353516,11128800.0,-0.11043291638735975,-1.308595951648666,-2.0898862072299864,55.70174839798373,65.13836923678197,2.5192009922073595,-3.7853908545145742,-4.127292485670203,-13.388432001467166,9.54945312211068,12.3125,5.887636682976847,2.285414695739746,-9.827065385087522,14.397894776567021,-3.770825344673895,8.34165473615338,-1.7916641235351562,15.422055049340374,-38.57799233439913,6.056240040413637,12,4.302085876464844,-2.7812461853027344,-1.7708311080932617,-7.916664123535156,0.02083587646484375,1,-0.14823764691987007,1.7789765447477883,75.08333587646484,10.818209057087449,69.8125,-1.7374250700709917,69.39583587646484,-0.14823764691987007
2341,2000-12-20,61.35416793823242,64.66666412353516,61.0,64.125,8911200.0,-0.08140980250538099,-1.1077821988656236,0.35752671764742944,53.76293752814191,64.33723046174529,8.048656827804052,2.367458461883075,1.4990785725005864,-7.705659313546349,8.453437217317925,5.791664123535156,6.643453226243864,-3.5291648864746037,-14.670537080550645,7.6122073076014445,-9.099850983512624,2.041521210563417,16.291667938232422,2.127666888348765,-54.190196009079706,5.570686097038023,12,7.96875,2.65625,2.333332061767578,-2.479167938232422,1.2708320617675781,2,-0.020033976167191603,-1.308595951648666,66.79166412353516,1.7789765447477883,75.08333587646484,10.818209057087449,69.8125,-0.020033976167191603
2342,2000-12-21,62.39583206176758,64.4375,57.95833206176758,61.66666793823242,6119700.0,0.016977886890811478,1.692641221083604,-0.2631570976806171,53.12350686527628,62.871254017000695,6.903397592538056,1.9232032564548547,0.7131632099172549,-8.525101281719806,7.906475173520403,6.479167938232422,6.802912629485178,-2.8041673660278263,-13.226747527610073,7.61841279555442,-8.015457446818957,2.4071227147632968,15.250003814697266,22.539678172340384,-35.67541098171891,5.211290080791125,12,5.406251907348633,1.6145858764648438,1.1770849227905273,-3.520832061767578,-3.583332061767578,3,0.011686164189790738,-1.1077821988656236,61.35416793823242,-1.308595951648666,66.79166412353516,1.7789765447477883,75.08333587646484,0.011686164189790738
2343,2000-12-22,65.3125,65.95833587646484,62.66666793823242,64.1875,3704700.0,0.0467445956221102,1.7241332499889506,1.5428625239345841,58.40707798561475,60.713714453971086,3.440601420477094,-0.31558336135329057,-1.8614095868744869,-11.230601772088221,7.775706423796613,3.5625038146972656,6.8398885981782485,-0.32812442779541584,-9.913562949345689,9.257314093754857,-5.120843688570545,4.464594832979721,11.545835723876948,37.35449657534711,-25.070028835699063,4.7927192607751365,12,2.489583969116211,-1.3020820617675781,-1.7395830154418945,-6.4375,-8.25,4,-0.019138755980861233,1.692641221083604,62.39583206176758,-1.1077821988656236,61.35416793823242,-1.308595951648666,66.79166412353516,-0.019138755980861233
2344,2000-12-26,67.45833587646484,69.0,64.625,64.625,4161300.0,0.03285490337171049,-2.088232522194786,2.518520779079861,55.39460914533935,59.1683044224973,0.5344751446993428,-2.3782521629074154,-3.6613704417499235,-13.158299401845255,7.870894652992133,4.375,6.592092263305858,1.6875028610229492,-7.923669036568597,11.298674758614496,-3.118083087772817,6.4930888098187225,8.643999700927736,48.253978280401654,-12.22121556491102,4.8055859487957715,12,0.3437480926513672,-3.447917938232422,-3.8854188919067383,-8.583335876464844,-10.223960876464844,1,-0.08438854594471168,1.7241332499889506,65.3125,1.692641221083604,62.39583206176758,-1.1077821988656236,61.35416793823242,-0.08438854594471168
2345,2000-12-27,66.64583587646484,67.91666412353516,64.85416412353516,66.35416412353516,2869800.0,-0.01204447144216414,1.1617685865848075,0.10294287922320268,50.60943931311495,57.56072396781843,1.0636450496149763,-1.337331543979957,-2.5603786216797175,-12.136158901206926,7.971226972373491,3.0625,5.72480595229068,0.6864610671997013,-8.833029088399556,10.205951222798952,-4.07328401059992,5.44620614499933,8.730739560302737,78.67927077046281,20.566420401880762,4.759745077799626,12,1.1562480926513672,-2.635417938232422,-3.0833358764648438,-7.635419845581055,-9.145835876464844,2,-0.05001566613469355,-2.088232522194786,67.45833587646484,1.7241332499889506,65.3125,1.692641221083604,62.39583206176758,-0.05001566613469355
2346,2000-12-28,65.58333587646484,67.91666412353516,62.58333206176758,65.47916412353516,4030500.0,-0.015942481417285492,1.2358097108369768,0.3571540674862673,47.29222882819977,55.47156639765102,1.9891293320289805,0.014704531449694969,-1.370930063349732,-10.898672135578977,8.489312725410624,5.333332061767578,4.1675986490115235,-0.5593723297119197,-9.890407074076293,8.771662414652454,-5.224889701894099,4.106145042470267,9.096509825302732,69.05663036917858,15.040325206955629,4.665517372182185,12,2.218748092651367,-1.3854179382324219,-3.3958358764648438,-6.083335876464844,-6.583335876464844,3,0.018742018945947736,1.1617685865848075,66.64583587646484,-2.088232522194786,67.45833587646484,1.7241332499889506,65.3125,0.018742018945947736
2347,2000-12-29,63.1875,68.375,63.08333206176758,65.52083587646484,5163000.0,-0.03653116823727487,-3.163927094152043,-22.398930716273618,39.53745110802978,53.45158826716148,3.8126402805600463,2.9697197691774306,1.0641709813769467,-8.30474389556467,8.64622378502899,5.291667938232422,3.135628186094607,-3.213541603088373,-11.858682072070764,5.431598865894017,-7.536111837579568,1.109028631402822,10.823485156167578,9.415602366340465,-38.39616307852721,4.322570234491193,12,4.614583969116211,1.2187519073486328,-1.1875,-3.6875,-5.0625,4,-0.008902077151335286,1.2358097108369768,65.58333587646484,1.1617685865848075,66.64583587646484,-2.088232522194786,67.45833587646484,-0.008902077151335286
2348,2001-01-02,59.25,63.66666793823242,58.02083206176758,63.08333206176758,5691300.0,-0.06231454005934722,1.2583326276148776,1.6428548073307503,33.31606955956789,49.682785414585375,6.810479060173222,7.245904833707328,4.987932138058611,-4.184049148857483,9.024317823755684,5.645835876464844,2.2758032107356314,-7.130208206176761,-15.845404637247853,1.5849882248943388,-11.487806421712307,-2.7726099906412145,14.118879032391575,11.195456205311586,-30.332103823139306,4.357598215535549,1,8.552083969116211,7.729167938232422,1.901041030883789,0.25,0.25,1,-0.007383966244725704,-3.163927094152043,63.1875,1.2358097108369768,65.58333587646484,1.1617685865848075,66.64583587646484,-0.007383966244725704
2349,2001-01-03,62.10416793823242,63.0,52.5,58.85416793823242,12440700.0,0.04817161077185528,3.1652913572661885,-0.8478263681913851,41.07425700807293,48.05750859348417,2.1474251769547266,4.98707385454621,2.135445523874523,-6.865173492240189,9.505435284944221,10.5,1.2274273895031769,-4.491665267944342,-12.496613679352635,3.5132831434639584,-8.494139473648488,-0.48919106224019515,10.648289215334188,60.498695673905026,19.26636201616433,4.002474205704149,1,-1.3541679382324219,2.96875,-2.208333969116211,-2.559896469116211,-2.791667938232422,2,-0.08118083062068826,1.2583326276148776,59.25,-3.163927094152043,63.1875,1.2358097108369768,65.58333587646484,-0.08118083062068826
2350,2001-01-04,55.33333206176758,61.72916793823242,53.29166793823242,60.27083206176758,8531700.0,-0.10902385622811961,1.1485397226901042,-1.5192307692307692,36.144584038044506,46.09991376125113,7.95893496101143,11.760332668771099,8.757959662608656,0.06437613734099301,10.437666075446336,8.8125,0.39670005873973935,-10.881251144409177,-20.22927859500794,-1.5332236938104131,-15.555264869708566,-6.207237419109795,16.203977662585032,17.847761019008367,-23.738235834568137,4.674013725299382,1,5.416667938232422,9.739585876464844,4.614583969116211,4.552083969116211,6.416667938232422,3,0.034356198468408206,3.1652913572661885,62.10416793823242,1.2583326276148776,59.25,-3.163927094152043,63.1875,0.034356198468408206
2351,2001-01-05,51.6875,55.91666793823242,50.58333206176758,55.39583206176758,7761900.0,-0.0658885327508888,1.2456133024410028,0.7510545947883702,31.16134787030356,43.659673872920834,11.275039284911038,15.036745701317344,12.168574448350832,3.8662980055306875,11.227915961763312,5.333335876464844,-1.498716345945276,-13.803124999999994,-25.18763176033316,-2.418618239666827,-19.49537838016657,-8.11087161983341,18.70757114089146,6.206095696400006,-33.63630000529239,5.692253380166582,1,8.104166030883789,12.427083969116211,8.260416030883789,8.197916030883789,7.9375,4,0.11245465538089472,1.1485397226901042,55.33333206176758,3.1652913572661885,62.10416793823242,1.2583326276148776,59.25,0.11245465538089472
2352,2001-01-08,49.72916793823242,51.0,45.33333206176758,50.8125,11867100.0,-0.03788792380686967,6.771437091445566,0.29213458873777537,29.313309824062387,40.42703296608168,12.569464604145928,16.422702561034413,14.011840671127985,5.990293682526236,12.191999239866911,6.354167938232422,-2.506593870399321,-14.863540458679196,-28.186298247781195,-1.5407826695772044,-21.52491935323019,-8.202161564128197,19.080964076329124,23.977283272859985,-14.232103391300534,6.661378894550997,1,7.437498092651367,11.760416030883789,10.291666030883789,10.156248092651367,10.708332061767578,0,0.18642644641234885,1.2456133024410028,51.6875,1.1485397226901042,55.33333206176758,3.1652913572661885,62.10416793823242,0.18642644641234885
2353,2001-01-09,47.83333206176758,51.0,46.5,50.72916793823242,8837400.0,-0.03812321732025803,1.6181818181818182,2.6730824081214415,19.833950061371567,36.47584862341859,13.103063573787686,17.37666768889079,15.733955730576284,8.06066335983705,12.441464910726648,4.5,-3.1347627789173984,-15.595834732055664,-30.495544831527752,-0.6961246325835759,-23.045689781791708,-8.14597968231962,18.629119957514575,14.150942377706393,-15.765031165816431,7.449855049736046,1,9.020833969116211,13.656251907348633,12.187501907348633,12.052083969116211,11.666667938232422,1,0.21515682672791225,6.771437091445566,49.72916793823242,1.2456133024410028,51.6875,1.1485397226901042,55.33333206176758,0.21515682672791225
2354,2001-01-10,52.70833206176758,54.10416793823242,47.16666793823242,47.41666793823242,9818700.0,0.10191637901588946,-1.395684505186893,-1.8273356465198136,33.133735598833866,34.53410376627625,6.610956236646878,11.520433091314061,10.795389036850565,3.3593805988284586,12.15575436201184,6.9375,-3.740215228192966,-9.722918128967287,-24.69091665551298,5.245080397578398,-17.20691739224013,-2.238918865694444,11.641207961763115,44.98093330262187,12.684993768483544,7.4839992632728425,1,4.145833969116211,8.781251907348633,7.312501907348633,8.083333969116211,2.291667938232422,2,0.12885378217382093,1.6181818181818182,47.83333206176758,6.771437091445566,49.72916793823242,1.2456133024410028,51.6875,0.12885378217382093
2355,2001-01-11,55.0,56.58333206176758,51.625,53.41666793823242,6415500.0,0.043478286043027836,1.0877204394856017,0.29921250192837545,41.77010278706618,33.9205342061503,2.7866463088412985,8.551453951527549,8.466816466738834,1.2545235549814535,11.899971171913586,4.958332061767578,-4.878109822869376,-6.722916984558104,-21.689670416660334,8.243836447544119,-14.206293700609223,0.7604597314930075,7.447919227354383,85.92593722873264,47.75615269130981,7.483376716051112,1,1.854166030883789,6.489583969116211,5.114583969116211,6.919271469116211,0.5,3,0.07840909090909087,-1.395684505186893,52.70833206176758,1.6181818181818182,47.83333206176758,6.771437091445566,49.72916793823242,0.07840909090909087
2356,2001-01-12,56.20833206176758,59.08333206176758,54.16666793823242,55.72916793823242,8835000.0,0.02196967385031967,-1.7283242133338979,0.30263021579960536,42.02042122314814,34.19641977449678,0.12138392284349209,6.778363405983356,7.112624311830174,0.25090684184355894,12.286897817541508,4.916664123535156,-6.062846419681186,-4.935418319702151,-19.809556174335682,9.938719534931373,-12.37248724701891,2.5016506076146072,4.528128449028124,79.0909090909091,37.33528387213809,7.437068927316762,1,-1.7083320617675781,5.281251907348633,4.010418891906738,5.979167938232422,-2.958332061767578,4,0.0985915741485206,1.0877204394856017,55.0,-1.395684505186893,52.70833206176758,1.6181818181818182,47.83333206176758,0.0985915741485206
2357,2001-01-16,57.33333206176758,58.125,54.77083206176758,55.8125,3551100.0,0.020014826249669326,1.161073759522402,3.1739272350927474,39.21126848320315,34.85144187712292,-2.1471551735216323,4.957509847371519,5.744369678849054,-0.6454557872914961,12.676341148087245,3.354167938232422,-7.016481455584568,-3.2072931289672866,-17.64435846134576,11.229772203411194,-10.425825795156527,4.011239537221954,1.8628156041253092,86.0927138264348,41.97185328485352,7.2185326661892395,1,-3.166666030883789,4.156251907348633,4.776042938232422,4.854167938232422,-4.770832061767578,1,0.0399709532975252,-1.7283242133338979,56.20833206176758,1.0877204394856017,55.0,-1.395684505186893,52.70833206176758,0.0399709532975252
2358,2001-01-17,54.4375,58.66666793823242,52.828125,58.0,6144300.0,-0.050508699871965934,1.385105663488165,-2.342467711957299,32.744339099553954,33.92589544284303,-0.006443961625905104,7.001391164907552,8.230001923439914,2.4634977481237854,13.404185486209167,5.838542938232422,-7.901375921048867,-5.33437519073486,-19.323077448508727,8.654327067039006,-12.328726319621794,1.6599759381520727,-9.104167938232422,61.01398836447728,16.696504927461525,6.994351128886934,1,-0.90625,7.052083969116211,7.786458969116211,7.75,-0.4375,2,0.11021814006888642,1.161073759522402,57.33333206176758,-1.7283242133338979,56.20833206176758,1.0877204394856017,55.0,0.11021814006888642
2359,2001-01-18,56.875,59.0,53.125,55.375,3473300.0,0.04477611940298498,1.0434782608695652,-0.42105263157894735,37.586022724849414,34.086055296932464,-3.647254937894857,3.298965134068723,5.448510649178772,0.20855331728145643,13.315014629158165,5.875,-8.27179212860893,-1.9864583969116225,-14.011624020803154,10.038707226979902,-7.999041208857392,4.02612441503414,-11.275001220703125,70.39107345343622,29.163501031880344,6.012582811945763,1,-4.666667938232422,4.614583969116211,6.484375,5.3125,1.125,3,0.04615384615384621,1.385105663488165,54.4375,1.161073759522402,57.33333206176758,-1.7283242133338979,56.20833206176758,0.04615384615384621
2360,2001-01-19,56.890625,61.75,56.1875,61.6875,3840900.0,0.00027472527472527375,1.2603174603174603,-3.1979166666666665,38.65397507356084,34.91856943062771,-3.820515125869626,2.638841490331501,5.132355335602767,0.36146093652348554,13.927340308172484,5.5625,-8.047141207641694,-1.4757814407348633,-12.927891170204632,9.976328288734905,-7.20183630546974,4.250273424000021,-10.754626171875003,45.53415061295972,7.503451194712454,5.726054864734883,1,-3.348958969116211,4.598958969116211,7.145832061767578,5.661457061767578,-2.453125,4,-0.033232628398791486,1.0434782608695652,56.875,1.385105663488165,54.4375,1.161073759522402,57.33333206176758,-0.033232628398791486
2361,2001-01-22,60.125,62.3125,57.25,59.625,3578100.0,0.05685251304586658,1.0769230769230769,-0.10423452768729642,46.08834511841242,36.782462241111055,-6.4058037347515935,-0.7297562149168044,1.6174199430045917,-2.6858586285491413,14.548415851126698,5.421875,-8.387198254593294,1.820051956176755,-9.577609593594318,13.217713505947827,-3.8787788187087813,7.518882731062291,-13.052161101562504,76.93574958813838,33.82782800782586,5.698830774885537,1,-5.71875,1.364583969116211,4.171875,2.6875,-3.75,0,-0.07692307692307687,1.2603174603174603,56.890625,1.0434782608695652,56.875,1.385105663488165,54.4375,-0.07692307692307687
2362,2001-01-23,63.125,63.9375,59.6875,60.75,3419300.0,0.0498960498960499,1.125,4.75,55.070882977642164,40.69767700958557,-8.164341457763442,-3.8707850238651957,-1.7428677187212287,-5.469479848302633,14.59696078666686,4.25,-7.823971948306777,4.783593559265135,-6.673674934281067,16.240862052811337,-0.9450406875079693,10.51222780603824,-14.832988213437503,92.68635724331928,43.6604418000649,5.728634246773103,1,-7.572916030883789,-1.635416030883789,1.171875,-0.3125,-8.578125,1,-0.15643564356435646,1.0769230769230769,60.125,1.2603174603174603,56.890625,1.0434782608695652,56.875,-0.15643564356435646
2363,2001-01-24,64.0625,65.6875,63.0,63.6875,4861400.0,0.014851485148514865,-2.0714285714285716,0.15789473684210525,52.69804637403359,42.871489317941084,-7.328284064864093,-5.1718994285668245,-2.920999141000337,-6.172640734598026,14.81067423893987,2.6875,-6.577236785154128,5.783593559265135,-5.5262474972248725,17.093434615755143,0.12867303102013494,11.438514087510136,-14.205939392093754,87.06467661691542,37.85869993218598,5.654920528245002,1,-5.40625,-2.572916030883789,0.234375,-1.25,-9.75,2,-0.17951219512195127,1.125,63.125,1.0769230769230769,60.125,1.2603174603174603,56.890625,-0.17951219512195127
2364,2001-01-25,61.765625,63.5625,60.0625,63.0625,1780900.0,-0.0358536585365854,2.0476190476190474,-3.4583333333333335,60.10803972414705,44.90903786650563,-4.035943180242938,-3.502974520007598,-0.7916335065382825,-3.6720300872760845,15.781776780860046,4.0,-4.987375287676343,3.7713541030883775,-6.8301287239246165,14.372836930101371,-1.529387310418116,9.072095516594871,-10.009351665042502,58.7171052631579,5.315486576822309,5.300741413506496,1,-2.5078125,-0.27604103088378906,3.1197919845581055,1.046875,-6.828125,3,-0.12572729572476604,-2.0714285714285716,64.0625,1.125,63.125,1.0769230769230769,60.125,-0.12572729572476604
2365,2001-01-26,63.3125,64.875,59.6875,60.0,1765300.0,0.02504427017455102,-1.6349206349206349,-2.5542168674698793,69.5583596214511,47.968808799650404,-4.782634087306221,-5.599466426825465,-2.167102648614801,-5.06431550909879,16.709614233722565,5.1875,-2.630169254367928,5.484895896911624,-4.6379054515671925,15.60769724539044,0.42349522267221573,10.546296571151032,-9.884479465237405,71.85185185185186,11.964767897972933,5.061400674239409,1,-4.0546875,-1.822916030883789,2.6510419845581055,-0.5,-6.3125,4,-0.08390918065153008,2.0476190476190474,61.765625,-2.0714285714285716,64.0625,1.125,63.125,-0.08390918065153008
2366,2001-01-29,66.8125,66.9375,62.375,64.1875,3500300.0,0.05528134254689032,2.1739130434782608,0.7924528301886793,77.32422211296503,52.2035814251795,-7.398251212981876,-9.489173881749686,-5.466268140264759,-8.327262051860174,17.226179099096516,4.5625,-1.225909102832759,8.923437690734865,-1.4103515020492239,19.257226883518953,3.756543094342824,14.090332287126905,-11.913341929408915,98.27586206896551,32.44826873347509,5.166894596392043,1,-6.9296875,-9.645833969116211,0.7395839691162109,-2.802082061767578,-10.75,0,-0.18521983161833488,-1.6349206349206349,63.3125,2.0476190476190474,61.765625,-2.0714285714285716,64.0625,-0.18521983161833488
2367,2001-01-30,62.625,67.5625,62.1875,67.125,3605800.0,-0.06267539756782037,1.0,-1.7142857142857142,72.04284656761651,56.57008225496423,-2.6610253364757455,-5.6348788444103235,-1.2399861445981557,-3.893715738670835,17.90369050701695,5.375,-0.48263801882153246,4.76406269073486,-5.511908659634983,15.040034041104704,-0.37392298445006134,9.902048365919782,-6.040474059291668,37.301587301587304,-33.614348599706574,5.137985675184923,1,-2.28125,-5.458333969116211,4.041667938232422,1.3854179382324219,-7.0,1,-0.09980039920159678,2.1739130434782608,66.8125,-1.6349206349206349,63.3125,2.0476190476190474,61.765625,-0.09980039920159678
2368,2001-01-31,58.8125,63.875,58.125,63.4375,2834200.0,-0.060878243512974106,1.0909090909090908,1.0277777777777777,59.39403887471911,58.993195160505316,2.0532536759951654,-1.957181509182007,2.6362994510474422,0.10657168739287215,17.878883441862605,5.75,0.12362059436854622,0.9734376907348619,-9.291940454968099,11.238815836437823,-4.159251382116615,6.106126763586339,8.75,7.28476821192053,-64.14771485183545,5.13268907285148,1,3.0625,-1.645833969116211,7.093750953674316,5.197917938232422,-7.6875,2,-0.072529224229543,1.0,62.625,2.1739130434782608,66.8125,-1.6349206349206349,63.3125,-0.072529224229543
2369,2001-02-01,57.0625,58.8125,56.375,58.75,2225200.0,-0.029755579171094615,1.6896551724137931,0.36486486486486486,53.227910266731016,60.61252129307977,4.283056739715768,-0.6369117469540413,4.48412334172987,2.0044877350511,17.18980503003453,2.4375,0.7551190567922177,-0.5244789123535156,-10.594616605101194,9.545658780394156,-5.559547758727355,4.510589934020324,10.5,6.145251396648044,-60.83269173758105,5.035068846373837,2,4.90625,0.10416603088378906,8.843750953674316,6.947917938232422,-11.375,3,-0.048192771084337394,1.0909090909090908,58.8125,1.0,62.625,2.1739130434782608,66.8125,-0.048192771084337394
2370,2001-02-02,57.234375,59.6875,56.5,59.5,4011200.0,0.003012048192771122,1.4142011834319526,1.3425925925925926,51.65964829186501,61.23155497901895,4.654545750664802,-0.6946795732093776,4.608185460599643,2.0332599296755376,16.39553137234519,3.1875,1.978916913703543,-0.4476560592651353,-10.463970694540649,9.568658576010378,-5.455813376902896,4.560501258372625,9.880624999999995,7.681564245810056,-55.37799187513297,5.0081573176377585,2,4.734375,-0.38020896911621094,8.671875953674316,6.776042938232422,-9.234375,4,-0.040131040131040185,1.6896551724137931,57.0625,1.0909090909090908,58.8125,1.0,62.625,-0.040131040131040185
2371,2001-02-05,57.5,58.75,55.015625,55.9375,2038000.0,0.004641004641004587,-1.1926605504587156,-0.6896551724137931,50.277298487821675,60.69893448015001,4.444827360664554,-0.5296761367769562,4.550971984191065,1.9798473050268441,15.301286078115517,3.734375,2.894679805994336,-0.4726560592651339,-10.085811842324617,9.140499723794349,-5.279233950794875,4.333921832264608,9.185400000000001,19.80074719800747,-38.67864791929603,4.806577891529742,2,3.7890625,-0.6458339691162109,8.406250953674316,6.510417938232422,-6.375,0,-0.008695652173912993,1.4142011834319526,57.234375,1.6896551724137931,57.0625,1.0909090909090908,58.8125,-0.008695652173912993
2372,2001-02-06,59.0,60.625,57.75,58.1875,2211000.0,0.026086956521739202,-2.4074074074074074,0.52,57.96074154852781,61.28367838842714,2.5682395920664973,-1.3697445505263346,3.208575310504166,0.6936223184552119,13.385940030047328,3.125,3.8381228788069137,0.5638023376464858,-8.235283169078102,9.362887844371073,-3.8357404157158115,4.963345091008783,6.9852135,44.97354497354497,-12.640572433338612,4.3995427533622955,2,2.2890625,-2.145833969116211,7.000000953674316,5.010417938232422,-8.0625,1,-0.04978813559322037,-1.1926605504587156,57.5,1.4142011834319526,57.234375,1.6896551724137931,57.0625,-0.04978813559322037
2373,2001-02-07,58.125,60.6875,57.625,58.0625,2785700.0,-0.014830508474576232,-5.533333333333333,0.07692307692307693,52.306805074971166,60.41687453851871,2.807691840642697,0.33288130133237104,4.220156409065623,1.758190024401415,11.375863140076659,3.0625,4.209387869751907,-0.8257810592651396,-8.082628510618505,6.431066392088233,-4.4542047849418225,2.8026426664115434,7.202038189999996,54.82093663911846,-1.1283618556750241,3.6284237256766856,2,3.1640625,-1.677083969116211,7.979167938232422,5.885417938232422,-10.0,2,-0.043010752688172005,-2.4074074074074074,59.0,-1.1926605504587156,57.5,1.4142011834319526,57.234375,-0.043010752688172005
2374,2001-02-08,59.5,60.5,58.375,58.5,1752000.0,0.023655913978494647,-2.4,16.0,54.58539264140582,58.753211540735904,1.2041442964119966,-0.5346260063110293,2.7312102502774422,0.5580617758107422,9.96254569231104,2.375,3.9545650886139967,0.20963554382323935,-6.426324708228648,6.845595795875134,-3.1083445822027045,3.527615669849183,5.208353398599996,79.06336088154269,20.89622049312461,3.3179801260259465,2,1.7890625,-3.052083969116211,7.890625953674316,4.510417938232422,-7.0,3,-0.14075630252100846,-5.533333333333333,58.125,-2.4074074074074074,59.0,-1.1926605504587156,57.5,-0.14075630252100846
2375,2001-02-09,59.3125,60.125,58.4375,58.6875,1738100.0,-0.0031512605042016695,-2.0,0.625,48.400984009840094,55.539518418166466,0.8544267228697393,-0.007883086924437066,2.8640401390080825,0.9587079060129753,9.000737217489775,1.6875,3.712409603233354,-0.1934894561767564,-6.515285174089357,6.128306261735844,-3.35438731513306,2.9674084027795473,4.814289694683993,75.75757575757575,19.13982372705496,3.1608978589563006,2,1.9765625,-2.864583969116211,3.598958969116211,4.697917938232422,-10.1875,4,-0.22971548998946256,-2.4,59.5,-5.533333333333333,58.125,-2.4074074074074074,59.0,-0.22971548998946256
2376,2001-02-12,61.75,63.25,58.875,59.3125,2534600.0,0.041095890410958846,-1.6415094339622642,3.9,47.23270440251572,52.78283595537749,-2.6560168796805783,-2.1174932530704638,0.4299614448307949,-1.288560672223845,8.369410820286909,4.375,3.397710540315977,1.9669271469116225,-4.230861339371515,8.164715633194767,-1.1319670962299497,5.065821390053195,1.830119813002952,73.33333333333333,20.399044341061,3.098894243141571,2,-2.3046875,-5.302083969116211,1.161458969116211,2.260417938232422,-19.6875,0,-0.22267206477732793,-2.0,59.3125,-2.4,59.5,-5.533333333333333,58.125,-0.22267206477732793
2377,2001-02-13,59.625,63.0,59.0,62.484375,2271200.0,-0.03441295546558709,1.0562248995983936,-1.1730769230769231,41.4765906362545,50.79200837332587,-1.118993225324239,0.19815515642716264,2.6593542545089903,0.981649735969512,7.703966760098194,4.0,2.5577428425535373,-0.27265624999999716,-6.363562933151968,5.818250433151967,-3.3181095915759826,2.7727970915759883,3.625,35.55555555555556,-12.521913133871081,3.045453341575983,2,-0.4921875,-3.177083969116211,2.328125,4.385417938232422,-21.0625,1,-0.1425576519916143,-1.6415094339622642,61.75,-2.0,59.3125,-2.4,59.5,-0.1425576519916143
2378,2001-02-14,60.4375,61.0,56.125,60.125,2076200.0,0.013626834381551323,5.782608695652174,-0.1092896174863388,47.29471674092934,50.1327646482368,-1.873795819864469,-0.1494550073726657,1.9097824116396964,0.2457129871334871,6.802064112540364,4.875,1.0554025208184044,0.23984374999999858,-5.283295328051267,5.762982828051271,-2.5217257890256377,3.001413289025635,2.8125,60.526315789473685,13.22484517415944,2.761569539025635,2,-1.3046875,-3.40625,-1.109375,1.052083969116211,-20.75,2,-0.15718717683557393,1.0562248995983936,59.625,-1.6415094339622642,61.75,-2.0,59.3125,-0.15718717683557393
2379,2001-02-15,59.5,61.75,58.75,60.1875,2471400.0,-0.015511892450879028,-1.7428571428571429,-2.2,42.03655352480418,49.063531896341146,-0.6193013968102292,1.048546208527597,2.9610602812032027,1.2381369112626075,5.858055304467967,3.0,-0.1033271833983136,-0.8289062500000028,-6.140288436966344,4.482475936966345,-3.4845973434831734,1.8267848434831677,3.5,47.368421052631575,3.0413596277039048,2.6556910934831737,2,-0.3671875,-2.135416030883789,-0.328125,1.989583969116211,-20.4375,3,-0.19117647058823528,5.782608695652174,60.4375,1.0562248995983936,59.625,-1.6415094339622642,61.75,-0.19117647058823528
2380,2001-02-16,55.0,58.125,55.0,56.875,3736300.0,-0.07563025210084029,-2.3333333333333335,2.727272727272727,26.31578947368422,46.401142005881425,3.945313239555489,5.691446370458905,7.3583311004425624,5.779093886359298,5.742068432805832,4.5,-0.5975078187583662,-5.234375,-10.861339203842022,0.39258920384201446,-8.04785710192101,-2.420892898078989,7.520937500000002,0.0,-35.953694816667536,2.813482101921008,2,4.125,4.59375,4.171875,6.489583969116211,-16.5625,4,-0.045454545454545414,-1.7428571428571429,59.5,5.782608695652174,60.4375,1.0562248995983936,59.625,-0.045454545454545414
2381,2001-02-20,55.5,57.125,54.0,56.125,2817200.0,0.009090909090909038,1.380952380952381,0.3333333333333333,33.23529411764706,43.6538700691169,3.499822085353813,5.088054366244535,6.655863954331572,5.312729354246173,5.808226008479007,3.125,-0.714065255537264,-4.503124999999997,-10.51593171337204,1.5096817133720464,-7.509528356686019,-1.4967216433139754,6.419262500000002,16.666666666666664,-18.326844729503982,3.0064033566860218,2,3.125,4.6953125,3.671875,5.989583969116211,-16.125,1,-0.11486486486486491,-2.3333333333333335,55.0,-1.7428571428571429,59.5,5.782608695652174,60.4375,-0.11486486486486491
2382,2001-02-21,53.25,57.5,52.125,55.0,2341600.0,-0.04054054054054057,-1.6875,2.8,35.87301587301587,41.827893491121856,5.41818999404601,6.9148391549190436,8.62404859069565,7.5746411346542075,6.346948697053422,5.375,-0.8384828993311899,-6.259374999999999,-12.792103521895939,0.27335352189594175,-9.525739260947965,-2.993010739052032,7.877336249999999,11.688311688311687,-25.702668926944483,3.266364260947969,2,4.4375,6.59375,4.7447919845581055,8.239583969116211,-12.25,2,-0.210093896713615,1.380952380952381,55.5,-2.3333333333333335,55.0,-1.7428571428571429,59.5,-0.210093896713615
2383,2001-02-22,52.5625,54.125,50.0625,53.578125,2879100.0,-0.012910798122065748,2.8518518518518516,0.5803571428571429,37.919463087248324,39.97612354065992,5.848727401491409,7.05850690251232,8.905787846247001,8.25088244911241,7.40378722004009,4.0625,-0.9563259025091853,-6.371875000000003,-13.233349434440214,0.48959943444020837,-9.802612217220108,-2.9411377827798972,7.484555899999997,21.390374331550802,-19.128743831199294,3.430737217220104,2,4.09375,6.25,5.265625,8.927083969116211,-12.5625,3,-0.26634958382877527,-1.6875,53.25,1.380952380952381,55.5,-2.3333333333333335,55.0,-0.26634958382877527
2384,2001-02-23,54.0,55.0,51.25,51.875,3342400.0,0.027348394768133222,-1.2222222222222223,-2.0923076923076924,41.86959937156324,39.25041413640694,3.9660825542180476,5.280110006186561,7.020493318111072,6.811449544268932,7.864694355908453,3.75,-1.4473418170597085,-4.546093749999997,-11.608910136427639,2.5167226364276445,-8.077501943213818,-1.0146855567861763,4.649218073999997,48.837209302325576,3.9923359403525893,3.5314081932138195,2,2.65625,4.8125,3.5104169845581055,7.489583969116211,-15.3125,4,-0.2650462962962963,2.8518518518518516,52.5625,-1.6875,53.25,1.380952380952381,55.5,-0.2650462962962963
2385,2001-02-26,58.0,59.125,55.1875,55.203125,3717000.0,0.07407407407407418,-1.7845303867403315,1.3161764705882353,51.05820105820106,39.675469320371974,-0.26784102712446156,0.9082717356503949,2.7227793101721005,2.9304724650522047,8.237401854486585,5.125,-1.5922313468630378,-0.28046874999999716,-6.978693019730088,6.417755519730086,-3.6295808848650424,3.068643384865048,-7.9375,87.58620689655172,37.93868284696157,3.349112134865043,2,-1.46875,0.8125,-1.1510419845581055,3.489583969116211,-22.3125,0,-0.32650862068965514,-1.2222222222222223,54.0,2.8518518518518516,52.5625,-1.6875,53.25,-0.32650862068965514
2386,2001-02-27,54.4375,59.1875,54.0625,58.6875,2097200.0,-0.061422413793103425,-1.05,-1.5195530726256983,41.119221411192214,39.63576162869839,2.400763119575025,3.685067593552901,5.984357664577004,6.581510551581928,8.879223955947621,5.125,-2.0317883234413685,-3.2242187499999986,-8.795390979642306,2.346953479642309,-6.009804864821149,-0.4386326351788483,-4.193750000000001,47.94520547945205,-2.1988014905745175,2.7855861148211534,2,1.46875,4.375,3.078125,7.052083969116211,-18.6875,1,-0.29391504018369685,-1.7845303867403315,58.0,-1.2222222222222223,54.0,2.8518518518518516,52.5625,-0.29391504018369685
2387,2001-02-28,56.375,57.5,53.0,55.46875,1715100.0,0.03559127439724463,1.8514851485148516,-0.21323529411764705,46.728971962616825,39.572901097774775,-0.051664011192229964,1.3231647814396723,3.710530423404748,4.734069176115469,9.506721446103509,4.5,-2.228989988026406,-0.9742187499999986,-6.052524920857465,4.104087420857468,-3.5133718354287353,1.5649343354287382,-5.7734999999999985,69.17808219178082,18.81495896541353,2.5391530854287336,2,-0.46875,2.4375,1.5729169845581055,5.114583969116211,-14.25,2,-0.3015521064301552,-1.05,54.4375,-1.7845303867403315,58.0,-1.2222222222222223,54.0,-0.3015521064301552
2388,2001-03-01,54.546875,56.5,51.625,55.5,2400300.0,-0.03242793791574283,2.3015873015873014,-1.0517241379310345,40.896036760482474,39.44617701285014,0.9532470265122726,2.967478683414818,5.160718485734108,6.641538689105786,9.955468888936972,4.875,-2.657630245531074,-2.589062499999997,-7.765951020461998,2.5878260204620034,-5.177506760230997,-0.0006182397689968866,-3.6019349999999974,41.53543307086614,-4.982607882244487,2.588444260231002,3,0.078125,4.265625,3.973958969116211,6.942708969116211,-13.171875,3,-0.24835290747636785,1.8514851485148516,56.375,-1.05,54.4375,-1.7845303867403315,58.0,-0.24835290747636785
2389,2001-03-02,54.3125,57.25,52.75,52.8125,2695200.0,-0.004296763105127499,-4.538461538461538,-1.5737704918032787,40.82568807339449,41.05838796837351,0.4183891334610763,3.1465946790556245,4.8367200580335705,6.955366162238533,10.03608302503192,4.5,-2.7876501274738175,-2.6859375000000014,-8.014887457358206,2.6430124573582034,-5.350412478679104,-0.021462521320898986,-3.0378575999999953,35.53719008264463,-6.981424279713281,2.6644749786791038,3,0.3125,4.5,5.7604169845581055,7.177083969116211,-10.922500610351562,4,-0.2635212888377445,2.3015873015873014,54.546875,1.8514851485148516,56.375,-1.05,54.4375,-0.2635212888377445
2390,2001-03-05,54.9375,55.9375,52.75,54.3125,2225700.0,0.011507479861910141,1.4285714285714286,0.4166666666666667,36.609336609336616,41.433281578561235,-0.24184099434271644,2.4671897892042765,3.916402994197341,6.394965918434714,10.315761596744686,3.1875,-3.1978051561378464,-1.9460937500000028,-7.35207730557309,3.4598898055730842,-4.649085527786546,0.7568980277865407,-3.3463432959999935,43.80165289256198,4.966875883231353,2.702991777786544,3,-0.3125,3.875,5.4361982345581055,6.552083969116211,-7.627498626708977,0,-0.2957906712172924,-4.538461538461538,54.3125,2.3015873015873014,54.546875,1.8514851485148516,56.375,-0.2957906712172924
2391,2001-03-06,57.0,59.375,56.1875,56.1875,4673600.0,0.03754266211604085,-6.846153846153846,1.3,44.827586206896555,42.428233837881315,-2.312359133832885,0.3850522453665377,1.7517571354383392,4.387094754247208,10.003085646785411,4.4375,-3.3764941518180933,0.14140625000000284,-5.257194352589941,5.540006852589947,-2.557894051294973,2.8407065512949785,-5.104989564159993,69.35483870967742,28.861644911587277,2.699300301294973,3,-2.28125,1.8125,3.3736982345581055,4.489583969116211,-11.630001068115227,1,-0.3739035087719298,1.4285714285714286,54.9375,-4.538461538461538,54.3125,2.3015873015873014,54.546875,-0.3739035087719298
2392,2001-03-07,56.0625,57.0,55.25,56.6875,2094400.0,-0.016447368421052655,1.8,-0.7692307692307693,41.42156862745098,42.81735667568161,-1.0437077959633498,1.150168149999189,2.540530332612448,5.399524832603092,10.179950289143461,1.75,-2.748762859260708,-0.6492187500000028,-5.9616652957838525,4.663227795783847,-3.305442022891924,2.0070045228919184,-3.71869019031039,57.25806451612904,18.501707196723395,2.656223272891925,3,-0.75,2.75,2.4622392654418945,5.427083969116211,-6.832500457763672,2,-0.3623188405797102,-6.846153846153846,57.0,1.4285714285714286,54.9375,-4.538461538461538,54.3125,-0.3623188405797102
2393,2001-03-08,55.625,56.375,54.375,54.5,2330500.0,-0.0078037904124860225,-1.9090909090909092,-1.8,42.25,42.85962341217458,-0.14092762397545044,1.4659302950957738,2.72712600620585,5.933540121603201,10.41353733162737,2.0,-2.440624490380344,-0.9617187500000028,-6.251749357484847,4.328311857484842,-3.6067340537424215,1.6832965537424158,-2.859318778891769,43.39622641509434,5.492568357882028,2.6450153037424218,3,-0.125,1.34375,3.1302080154418945,5.864583969116211,-6.845001220703118,3,-0.24269662921348312,1.8,56.0625,-6.846153846153846,57.0,1.4285714285714286,54.9375,-0.24269662921348312
2394,2001-03-09,51.125,57.125,51.0625,53.9375,2267800.0,-0.08089887640449434,-3.127659574468085,-2.5,42.25,41.88093440570779,4.3676735881283335,5.59308624270696,6.849580895277185,10.490896717276172,10.913469823199993,6.0625,-2.157124660158672,-5.04296875,-10.676741833562524,0.5908043335625237,-7.859855291781258,-2.2260822082187417,8.25,0.7518796992481203,-40.21357630568294,2.8168865417812605,3,4.09375,5.53125,8.395833015441895,10.364583969116211,-0.6150016784667969,4,-0.19070904645476772,-1.9090909090909092,55.625,1.8,56.0625,-6.846153846153846,57.0,-0.19070904645476772
2395,2001-03-12,45.6875,52.0,45.625,49.4375,3138700.0,-0.10635696821515894,-2.2903225806451615,1.3333333333333333,33.61169102296452,41.04676436257138,8.800434455346966,10.495613920466141,11.864760707849122,15.927439619102984,11.780762744564571,6.375,-2.0117268282984497,-9.799218750000001,-16.9285837203713,-2.6698537796287027,-13.36390123518565,-6.234536264814352,13.521250000000002,0.45454545454545453,-41.78411142906708,3.564682485185648,3,6.8125,8.75,13.880208015441895,15.802083969116211,8.9625015258789,0,-0.05028729106104646,-3.127659574468085,51.125,-1.9090909090909092,55.625,1.8,56.0625,-0.05028729106104646
2396,2001-03-13,48.0,50.125,44.625,46.6875,3577200.0,0.050615595075239384,-1.0229885057471264,-0.35,41.25000000000001,40.4379897000584,6.122601119449463,7.483883784958017,9.182357436224748,13.55057797574024,13.102011224805924,5.5,-2.0017318490213256,-6.799218750000001,-14.036569294714042,0.43813179471403885,-10.417894022357025,-3.1805434776429777,10.665400000000005,27.0,-18.31394196743588,3.618675272357021,3,4.0,5.9375,11.411458015441895,13.489583969116211,4.1399993896484375,1,-0.014374971389770397,-2.2903225806451615,45.6875,-3.127659574468085,51.125,-1.9090909090909092,55.625,-0.014374971389770397
2397,2001-03-14,51.125,54.0,46.0,46.0,5110000.0,0.06510416666666674,-2.1219512195121952,3.9047619047619047,47.784200385356456,41.203341213933285,2.430125872666295,3.888816071530897,5.793377101430195,10.347798292162153,14.122682661023154,8.0,-2.4786990954389907,-3.249218749999997,-10.288964896119843,3.790527396119849,-6.769091823059917,0.2706543230599223,6.697976000000004,52.0,3.5087014397671012,3.5198730730599217,3,0.875,2.8125,7.9466142654418945,10.364583969116211,-2.854999542236328,2,-0.11256725805604362,-1.0229885057471264,48.0,-2.2903225806451615,45.6875,-3.127659574468085,51.125,-0.11256725805604362
2398,2001-03-15,50.9375,54.75,50.75,52.5,2543700.0,-0.003667481662591676,-3.129032258064516,-0.3048780487804878,45.09018036072145,41.67717369030295,2.2929183321113484,3.5079630819327434,5.836212111930649,10.451646883340828,14.85604840551687,4.0,-2.410462484863089,-2.961718750000003,-9.546162599089229,3.622725099089223,-6.253940674544616,0.3305031745446101,6.0935974400000035,50.5,1.967671948079591,3.292221924544612,3,1.0625,3.0,8.134114265441895,10.552083969116211,-6.057498931884773,3,-0.03352148137940947,-2.1219512195121952,51.125,-1.0229885057471264,48.0,-2.2903225806451615,45.6875,-0.03352148137940947
2399,2001-03-16,48.125,51.9375,48.0,50.75,4464400.0,-0.05521472392638038,-1.7391304347826086,1.68,33.54166666666667,41.336321474450735,4.621410633595353,5.7177335244207725,8.376370507209188,13.154642786072912,15.991844283621926,3.9375,-2.7568162763390163,-5.205468750000001,-11.717629020901953,1.3066915209019498,-8.46154888545098,-1.9493886145490222,8.161731593600003,34.5679012345679,-8.651586223767566,3.2560801354509765,3,3.875,5.8125,10.743489265441895,13.364583969116211,-5.034999847412109,4,0.013610364245129958,-3.129032258064516,50.9375,-2.1219512195121952,51.125,-1.0229885057471264,48.0,0.013610364245129958
2400,2001-03-19,52.5,52.625,47.5625,49.0,3102700.0,0.09090909090909083,1.7,-1.3333333333333333,46.85598377281947,41.56169898177551,-0.15165845408805723,1.2077590979973465,3.992529363563918,8.65912342385299,16.303534170494792,5.0625,-2.69095112064889,-0.7054687500000014,-7.178553801049787,5.7676163010497845,-3.942011275524898,2.531073775524895,3.0870276979840057,77.77777777777779,33.70380121528406,3.236542525524894,3,-1.625,1.4375,6.3684892654418945,8.989583969116211,-6.439998626708977,0,-0.03790479387555801,-1.7391304347826086,48.125,-3.129032258064516,50.9375,-2.1219512195121952,51.125,-0.03790479387555801
2401,2001-03-20,49.125,54.0,48.75,53.0625,2531300.0,-0.06428571428571428,-1.24,-1.125,38.759689922480625,41.265934681223236,2.222519834423835,4.301196687042378,7.436822186165756,11.872214074590516,16.303457137341887,5.25,-2.7009195233355285,-3.76171875,-10.38515819970538,2.86172069970538,-7.073438474852686,-0.4499990251473136,5.804306036104968,35.714285714285715,-4.970036766688246,3.3117197248526895,3,1.75,4.8125,9.743489265441895,12.364583969116211,-4.025001525878906,1,0.11246822444537208,1.7,52.5,-1.7391304347826086,48.125,-3.129032258064516,50.9375,0.11246822444537208
2402,2001-03-21,42.0625,49.625,41.75,49.25,5447800.0,-0.14376590330788808,-1.016,1.8253968253968254,33.34722801167153,40.276737793631185,7.923518615147238,11.049075046322734,14.551109364111099,18.80327564134854,16.3443632957015,7.875,-2.850773171827008,-10.264843749999997,-18.46183926700226,-2.067848232997733,-14.36334150850113,-6.166345991498865,12.248547673938667,2.403846153846154,-36.59593688548531,4.098497758501132,3,7.375,10.3125,15.884114265441895,19.42708396911621,5.967498779296882,2,0.23958393794112176,-1.24,49.125,1.7,52.5,-1.7391304347826086,48.125,0.23958393794112176
2403,2001-03-22,38.5625,41.6875,32.625,41.5,12179800.0,-0.0832095096582467,4.471698113207547,0.40869565217391307,30.674846625766875,38.990609640938615,9.776810633453294,14.173115618891735,18.124411783090885,22.133185394399263,16.38908818657499,9.4375,-3.573586216501873,-13.064843750000001,-23.312016594020363,-2.8176709059796394,-18.188430172010186,-7.941257327989817,15.4375,27.77777777777778,-11.178337411483405,5.123586422010183,3,5.125,8.625,19.227864265441895,22.92708396911621,10.637500762939453,3,0.25173420960165105,-1.016,42.0625,-1.24,49.125,1.7,52.5,0.25173420960165105
2404,2001-03-23,39.6875,41.4375,37.125,38.9375,6289000.0,0.029173419773095732,1.0294117647058822,-0.2553191489361702,31.515151515151516,38.75766080673717,7.664821116783898,12.565100302103389,16.930138272089636,20.871185316679508,16.693955224584666,4.3125,-4.187615847137302,-11.224218749999999,-22.699222310908354,0.2507848109083568,-16.96172053045418,-5.486716969545817,12.174999999999997,33.04093567251462,-5.083221041849221,5.7375017804541795,3,4.0,7.5,18.39453125,21.80208396911621,7.822498321533203,4,0.13083467258243098,4.471698113207547,38.5625,-1.016,42.0625,-1.24,49.125,0.13083467258243098
2405,2001-03-26,39.0625,41.75,38.375,40.6875,4419600.0,-0.015748031496062964,-1.25,-2.1666666666666665,27.472527472527474,37.22683052590689,8.10339558978825,12.330813797102131,17.403295326573,21.354825360769127,18.096731886734318,3.375,-4.912763542884754,-10.90234375,-23.021822768916785,1.2171352689167847,-16.96208325945839,-4.842604240541611,10.876249999999999,30.116959064327485,-3.8891472327951284,6.0597395094583915,3,4.625,6.9375,19.186198234558105,22.42708396911621,7.477500915527344,0,0.10310400390625007,1.0294117647058822,39.6875,4.471698113207547,38.5625,-1.016,42.0625,0.10310400390625007
2406,2001-03-27,38.4375,39.5,36.875,39.4375,5041000.0,-0.016000000000000014,3.6666666666666665,0.6153846153846154,27.689873417721515,34.99412752950301,8.078888601152826,12.327722620347657,17.827105040178225,21.772853820281206,19.400478952375366,2.625,-5.401460254600607,-10.727343750000003,-23.686903647720108,2.232216147720102,-17.20712369886006,-4.247563801139947,9.769874999999999,34.19117647058824,2.997142838575563,6.4797799488600525,3,5.25,7.5625,20.921875,23.05208396911621,6.662498474121094,1,0.19830897881732734,-1.25,39.0625,1.0294117647058822,39.6875,4.471698113207547,38.5625,0.19830897881732734
2407,2001-03-28,39.375,40.75,35.75,37.5625,3207000.0,0.024390243902439046,1.1917808219178083,-1.8125,29.6875,33.28271860053397,5.922148637959303,10.594509985189475,16.658892816582643,20.578508710919678,20.437047098690552,5.0,-5.127807287122565,-8.939843750000001,-22.136080079685456,4.256392579685453,-15.537961914842732,-2.3417255851572705,7.274137500000002,73.97260273972603,42.491165667694986,6.598118164842729,3,3.9375,6.625,20.03515625,22.11458396911621,12.564998626708977,2,0.1453967866443453,3.6666666666666665,38.4375,-1.25,39.0625,1.0294117647058822,39.6875,0.1453967866443453
2408,2001-03-29,41.0,42.6875,38.25,39.5,4758700.0,0.041269841269841345,-1.21875,0.8275862068965517,36.36363636363636,33.59627078908615,3.0611891671225564,8.32964008512073,14.910662054219713,18.63996944965377,21.07149535938868,4.4375,-5.287363844465268,-6.637500000000003,-19.87747883207068,6.602478832070673,-13.257489416035341,-0.01751058396466476,4.246723750000001,75.67567567567568,38.642109216960066,6.619989416035338,3,2.3125,5.0,17.765625,20.48958396911621,11.959999084472656,3,0.17146338486089951,1.1917808219178083,39.375,3.6666666666666665,38.4375,-1.25,39.0625,0.17146338486089951
2409,2001-03-30,40.0,41.75,39.375,41.75,3399300.0,-0.024390243902439046,1.7142857142857142,-1.1666666666666667,41.300191204588906,32.9789605037272,3.1150328831219127,8.645673729940185,15.694690520439906,19.340384900954035,21.951175707410307,2.375,-5.998412111666838,-6.921875,-20.18991603207939,6.346166032079388,-13.555895516039698,-0.28785448396030233,3.9845513750000023,61.261261261261254,18.791010176443976,6.634020516039694,3,3.3125,6.0,17.734375,21.48958396911621,15.020000457763672,4,0.23000001907348633,-1.21875,41.0,1.1917808219178083,39.375,3.6666666666666665,38.4375,0.23000001907348633
2410,2001-04-02,38.6875,41.125,38.25,39.25,4249100.0,-0.03281250000000002,-3.0,0.32142857142857145,35.30571992110454,32.59518605912986,2.5280325544311566,9.147332617658009,16.771011039297058,20.36757545715392,22.933346819606548,2.875,-6.712306450737941,-7.421875,-20.613147221773822,5.769397221773822,-14.017511110886915,-0.8262388891130854,4.161096237500004,42.34234234234234,-1.9986708763271466,6.595636110886911,4,2.4375,7.3125,19.046875,22.80208396911621,15.502498626708977,0,0.22804519086353991,1.7142857142857142,40.0,-1.21875,41.0,1.1917808219178083,39.375,0.22804519086353991
2411,2001-04-03,35.6875,38.375,33.5,37.875,5892600.0,-0.07754442649434568,2.0588235294117645,3.888888888888889,25.54455445544555,31.7282223306603,3.82355838932056,11.034533107429588,19.39083226071945,23.056269650649647,25.123506772194325,5.1875,-6.94226524642248,-9.356250000000003,-22.283939835143705,3.5714398351437,-15.82009491757185,-2.892405082428155,6.138736613750005,23.809523809523807,-18.754564997128245,6.46384491757185,4,1.96875,10.3125,21.984375,25.80208396911621,17.122501373291023,1,0.3040980992091724,-3.0,38.6875,1.7142857142857142,40.0,-1.21875,41.0,0.3040980992091724
2412,2001-04-04,35.75,37.1875,33.625,35.625,4858700.0,0.0017513134851139256,1.375,-0.05714285714285714,25.844930417495036,31.19156497418565,3.0971639399215363,9.878733917072012,18.844327511460925,22.62577771362571,27.209223449395836,3.5625,-8.08894772021182,-8.278125000000003,-20.744294680906435,4.18804468090643,-14.511209840453219,-2.0450401595467866,5.375,24.489795918367346,-16.365290669184066,6.233084840453216,4,2.34375,10.25,21.609375,25.73958396911621,16.25,2,0.26153841885653417,2.0588235294117645,35.6875,-3.0,38.6875,1.7142857142857142,40.0,0.26153841885653417
2413,2001-04-05,42.125,42.328125,36.75,38.0,4594600.0,0.17832167832167833,1.4620689655172414,33.0,41.42857142857143,32.29305607567675,-3.0389278643042346,2.5723780130765235,12.019198638705632,15.973668388357844,28.71654597568386,6.578125,-8.608271855978167,-1.2281249999999986,-12.450259715185965,9.994009715185967,-6.839192357592978,4.382942357592981,-9.5,97.69911504424779,53.733426085373715,5.611067357592981,4,-4.03125,3.875,15.234375,19.36458396911621,8.514999389648438,3,0.23299700004056922,1.375,35.75,2.0588235294117645,35.6875,-3.0,38.6875,0.23299700004056922
2414,2001-04-06,41.375,45.375,39.3125,40.5,4386100.0,-0.017804154302670572,-2.730769230769231,0.21212121212121213,32.270916334661365,32.826210393691625,-2.2622864335772945,2.6925275325069578,12.375120493192348,16.491277814424848,29.330221230158273,6.0625,-8.334110297635796,-1.4906250000000014,-12.12280330270535,9.141553302705347,-6.806714151352679,3.8254641513526764,-8.555937499999999,66.3157894736842,25.5271642189023,5.316089151352675,4,-1.9375,4.625,15.34375,20.11458396911621,8.435001373291023,4,0.2799999778724509,1.4620689655172414,42.125,1.375,35.75,2.0588235294117645,35.6875,0.2799999778724509
2415,2001-04-09,43.38999938964844,44.959999084472656,42.13000106811523,42.599998474121094,2602000.0,0.048700891592711404,-2.271682087195797,0.9028581891741071,40.44644223392946,34.24360692882585,-4.021811347002057,0.5234156709471662,9.931464355106243,14.413915133008125,29.00191459906375,3.5849990844726562,-7.525510796075473,0.639249420166017,-9.913907632729561,11.192406473061595,-4.6373291062817685,5.915827946613803,-10.068699389648437,83.28420538651315,40.124776707045655,5.276578526447787,4,-3.9524993896484375,2.6100006103515625,13.328750610351562,18.099584579467773,9.790000915527344,0,0.26803413762872297,-2.730769230769231,41.375,1.4620689655172414,42.125,1.375,35.75,0.26803413762872297
2416,2001-04-10,47.31000137329102,48.13999938964844,44.20000076293945,44.540000915527344,3008600.0,0.09034344408351802,-1.2840566698031948,3.506325629907201,59.76370100497341,37.585407040489564,-7.320749186223345,-3.63742227001665,5.5066856911499755,10.446393097248539,28.25043640509263,4.75,-6.688960148452637,4.593751335144049,-5.8914430439454435,15.07894571423354,-0.6488458544006974,9.836348524688795,-13.50655337329102,94.28179089728836,44.06820349467574,5.242597189544746,4,-6.490001678466804,-1.3100013732910227,9.408748626708977,14.179582595825188,7.789997100830071,1,0.14542373818873044,-2.271682087195797,43.38999938964844,-2.730769230769231,41.375,1.4620689655172414,42.125,0.14542373818873044
2417,2001-04-11,45.36999893188477,49.20000076293945,42.25,48.599998474121094,4121600.0,-0.04100618019642421,2.1376949433350068,-1.166064623990718,63.446909443885424,40.59465960496168,-4.9628197585068605,-2.2669017223185577,7.043957347313871,12.268898430370776,28.644547823955303,6.950000762939453,-5.630178596025779,2.9414989471435646,-6.866027549862132,12.749025444149261,-1.9622643013592835,7.845262195646413,-10.706357848505867,69.2369349690673,15.516767659928142,4.903763248502848,4,-4.019998550415046,-0.49499893188477273,11.395626068115227,16.119585037231438,11.680000305175774,2,0.1639850697941636,-1.2840566698031948,47.31000137329102,-2.271682087195797,43.38999938964844,-2.730769230769231,41.375,0.1639850697941636
2418,2001-04-12,49.22999954223633,49.25,44.5,44.97000122070313,2716900.0,0.08507826099239457,1.2093027175730715,-1.318885116182941,67.01131658208075,43.45145131357188,-8.417851618797854,-6.599755840107008,2.9406831338792614,8.346583764162958,29.2479716612821,4.75,-4.37810896675191,6.886874580383299,-2.634320866786645,16.408070027553244,2.1262768567983272,11.647472303968271,-13.403449684492578,99.7987375319379,41.66738361948033,4.760597723584971,4,-7.854999542236328,-4.354999542236328,7.832500457763672,7.936666488647461,13.220001220703125,3,0.05626651398578986,2.1376949433350068,45.36999893188477,-1.2840566698031948,47.31000137329102,-2.271682087195797,43.38999938964844,0.05626651398578986
2419,2001-04-16,48.77999877929688,52.0,48.0,49.7599983215332,3711200.0,-0.009140783406942243,-2.1496098941945947,-0.23004693154048333,67.43205125222232,47.02104368369608,-7.366052200136679,-6.4277207818967455,3.1935818327782,8.757300420372239,29.17691781404499,4.0,-3.21166966208105,6.404123878479012,-3.20491065810657,16.013158415064595,1.5996066101862212,11.208641146771804,-11.61110390732751,67.37587062648012,5.465386529112763,4.804517268292792,4,-6.029998779296882,-3.904998779296882,7.454376220703118,8.386667251586907,11.420001983642571,0,0.0381303947703453,1.2093027175730715,49.22999954223633,2.1376949433350068,45.36999893188477,-1.2840566698031948,47.31000137329102,0.0381303947703453
2420,2001-04-17,50.5099983215332,52.52999877929688,47.5,48.0,4784800.0,0.035465346156805744,-1.866097541094964,-2.561223973437257,70.830810716668,52.05284993494301,-8.0938209483269,-8.763773588487503,1.276978262057625,7.093813335299743,29.245464053659457,5.029998779296882,-2.4379769000897937,8.233623504638672,-0.966518220936436,17.43376523021378,3.633552641851118,12.833694367426226,-11.561370834200154,80.35018776624952,14.316514423587918,4.600070862787556,4,-7.432498931884766,-6.822498321533203,5.427501678466797,6.656667709350586,6.659999847412109,1,-0.013858581894740651,-2.1496098941945947,48.77999877929688,1.2093027175730715,49.22999954223633,2.1376949433350068,45.36999893188477,-0.013858581894740651
2421,2001-04-18,54.6500015258789,57.06000137329102,51.099998474121094,53.29999923706055,6274300.0,0.08196403369470606,-1.0730431113579078,0.5378498771241087,73.73368203783022,57.373822337202476,-10.349480156069049,-13.142455112012698,-3.0139323404538416,2.997170306219239,29.809272855764334,6.55000305175782,-1.6989016778824748,12.09737663269042,1.7687849841364311,22.42596828124441,6.933080808413422,17.261672456967418,-13.799982057670917,83.72721388292092,17.92537646714456,5.164295824276995,4,-7.745000839233391,-9.807500839233391,-1.1812515258788991,2.51666450500489,5.769996643066413,2,-0.02689846623347325,-1.866097541094964,50.5099983215332,-2.1496098941945947,48.77999877929688,1.2093027175730715,49.22999954223633,-0.02689846623347325
2422,2001-04-19,52.13999938964844,54.65999984741211,51.43999862670898,54.099998474121094,4603100.0,-0.04592867458643857,1.0909086405318822,-1.4518487121886512,66.84560108373597,60.19793674333187,-5.889392696234644,-10.370460678998413,-0.735472311801459,5.500451194178822,29.238309200836728,3.220001220703132,-0.6124680620661493,9.08349952697754,-2.092874082036701,20.259873135991782,3.495312722470416,14.671686331484665,-8.696382816627171,60.82801396737884,-3.5709796311315642,5.588186804507121,4,-3.9537487030029297,-7.29749870300293,0.8287506103515625,4.3600006103515625,8.389999389648445,3,0.05677021709095609,-1.0730431113579078,54.6500015258789,-1.866097541094964,50.5099983215332,-2.1496098941945947,48.77999877929688,0.05677021709095609
2423,2001-04-20,48.27000045776367,49.81000137329102,45.52000045776367,45.52000045776367,9117000.0,-0.07422322549265492,-2.1200006658380732,-1.4030618798681205,61.50688518979588,63.446377727235706,-1.1801648519199688,-6.045886958638398,2.881449071084397,9.334171159792362,27.519313983490246,6.619998931884766,1.101713412885836,4.72812557220459,-6.469633403889048,15.925884548298228,-0.8707539158422293,10.327005060251409,8.79000091552735,23.830154088634504,-39.273489021723435,5.598879488046817,4,1.3250007629394531,-3.427499771118164,4.698749542236328,8.229999542236328,12.14999771118164,4,0.18189348862715238,1.0909086405318822,52.13999938964844,-1.0730431113579078,54.6500015258789,-1.866097541094964,50.5099983215332,0.18189348862715238
2424,2001-04-23,44.88000106811523,47.790000915527344,44.79999923706055,47.59000015258789,3139900.0,-0.07022994318416675,-1.0836228690217637,-0.9854542125355139,58.145346531990604,65.4129226492425,3.0835754005607043,-2.36835973470658,5.929433770307661,12.534418409854247,25.752744895568195,3.470001220703125,2.852278883102393,1.078501129150382,-9.982933549537286,12.13993580783805,-4.452216210193448,6.609218468494213,11.94920028686525,0.6525433696154165,-62.38898998533798,5.530717339343833,4,4.7749996185302805,-0.03750038146971946,8.088748931884773,11.619998931884773,14.969997406005866,0,0.39148839743024744,-2.1200006658380732,48.27000045776367,1.0909086405318822,52.13999938964844,-1.0730431113579078,54.6500015258789,0.39148839743024744
2425,2001-04-24,43.09000015258789,45.13999938964844,42.68000030517578,45.13999938964844,3230200.0,-0.03988415492260389,1.4,0.7564575386044659,60.0570590046786,65.44551798254308,5.393757426211167,-0.2752712609199861,7.35561303656624,14.15393362450304,24.104044612507867,2.4599990844726562,3.609470465806311,-0.9128747940063491,-11.755528626437666,9.929779038424968,-6.334201710222011,4.508452122209313,13.258033117675787,2.851180924605086,-62.46153713356155,5.42132691621566,4,6.565000534057617,1.7525005340576172,9.87874984741211,13.00374984741211,18.509998321533203,1,0.39707590043542784,-1.0836228690217637,44.88000106811523,-2.1200006658380732,48.27000045776367,1.0909086405318822,52.13999938964844,0.39707590043542784
2426,2001-04-25,46.06000137329102,46.54999923706055,42.93999862670898,43.84000015258789,2857600.0,0.06892553284256042,1.2562525331998233,-1.0829278277617058,62.981615008481015,65.39381860083148,2.4896055541127424,-2.7878693481038255,3.970220693314502,11.044288141179116,22.090987867293418,3.6100006103515696,4.883003804887032,1.6760013580322308,-8.874909499101825,12.226912215166287,-3.5994540705347973,6.951456786599259,9.46794991906738,28.213699476354826,-40.5170092045391,5.275455428567026,4,3.8099994659423757,-1.217500686645515,6.346248626708977,10.033748626708977,19.329998016357415,2,0.24120704438573215,1.4,43.09000015258789,-1.0836228690217637,44.88000106811523,-2.1200006658380732,48.27000045776367,0.24120704438573215
2427,2001-04-26,45.099998474121094,47.790000915527344,43.63999938964844,46.56999969482422,2624800.0,-0.020842441826903868,1.122760940658586,-0.6621623479276905,54.3373630402419,63.985601540627165,3.8077016897594618,-1.451386070471031,4.563618269610728,11.9198521024053,20.217899297479814,4.150001525878906,5.723011068413683,0.42974853515625,-9.856286574958574,10.715783645271074,-4.713269019901162,5.572766090213662,9.657075759006354,33.94106320358546,-29.83958133572399,5.143017555057412,4,4.770002365112305,-0.25749778747558594,7.306251525878906,10.993751525878906,23.860000610351562,3,0.33968958344011946,1.2562525331998233,46.06000137329102,1.4,43.09000015258789,-1.0836228690217637,44.88000106811523,0.33968958344011946
2428,2001-04-27,48.02999877929688,48.43999862670898,46.209999084472656,46.290000915527344,2222900.0,0.0649667495411792,-1.3473660540401553,-1.183671033237149,59.12268166371148,63.06233825301485,0.770619205690636,-4.034566831275733,1.2673075826144995,8.895314121135407,18.713448256566334,3.3400001525878835,5.692211560069836,3.008248901367196,-7.230049635059565,13.246547437793957,-2.110900366846181,8.127398169580573,6.002451018153465,92.88194501933533,28.20658765035158,5.119149268213379,4,1.8400020599365163,-3.1874980926513743,2.876251220703118,6.626251220703118,26.540000915527337,4,0.26025401452618957,1.122760940658586,45.099998474121094,1.2562525331998233,46.06000137329102,1.4,43.09000015258789,0.26025401452618957
2429,2001-04-30,49.20000076293945,51.1500015258789,48.6500015258789,49.45000076293945,4564000.0,0.024359817059726785,-2.7037078899331046,-0.14367833731611543,58.153239841352345,61.65371926686866,-0.37273747946886715,-4.722092431941348,-0.23273873309207005,7.666556604551047,17.09638058834246,3.120002746582017,5.75394626970067,3.7182508468627944,-6.396000727232639,13.832502420958228,-1.3388749401849225,8.775376633910511,4.1513020649744234,76.97756219712126,14.050670620846581,5.057125787047718,4,0.6700000762939453,-3.9200000762939453,-3.762500762939453,0.8937492370605469,21.759998321533203,0,0.22804872422801803,-1.3473660540401553,48.02999877929688,1.122760940658586,45.099998474121094,1.2562525331998233,46.06000137329102,0.22804872422801803
2430,2001-05-01,47.5099983215332,50.04999923706055,46.43999862670898,50.0,4129000.0,-0.03434964258535678,1.787645094726739,9.960006713867188,50.299396478647864,59.04990976029285,0.9464969770931688,-2.463548504654824,1.2458472460106975,9.204882839029843,15.226282067494518,3.6100006103515696,5.317661013533062,1.5871234893798842,-8.037144511601525,11.211391490361294,-3.225010511110824,6.3992574898705925,5.201026355016388,55.66380123064608,-3.1607146509033655,4.812134000490705,5,1.1600017547607422,-2.2299976348876953,-2.072498321533203,2.583751678466797,25.450000762939453,1,0.25973480506302127,-2.7037078899331046,49.20000076293945,-1.3473660540401553,48.02999877929688,1.122760940658586,45.099998474121094,0.25973480506302127
2431,2001-05-02,46.540000915527344,47.599998474121094,44.86000061035156,47.29999923706055,3085700.0,-0.02041670048988875,3.0294181170497736,0.3052200037074543,51.8038876962001,57.37860827278887,0.7209233170988583,-0.6733444633181449,1.9726788250903837,9.964795788521968,12.761233529968251,2.7399978637695312,4.856737168489488,0.07450103759765625,-8.256861989535338,8.40586406473065,-4.091180475968841,4.240182551164153,5.569162298739819,38.61518909413414,-18.111807440443727,4.165681513566495,5,0.375,-1.260000228881836,-1.6962509155273438,3.5537490844726562,25.12000274658203,2,0.3235925496849146,1.787645094726739,47.5099983215332,-2.7037078899331046,49.20000076293945,-1.3473660540401553,48.02999877929688,0.3235925496849146
2432,2001-05-03,45.099998474121094,46.0,44.45000076293945,45.70000076293945,2703900.0,-0.030941177762757954,1.5833304193303304,0.7894784393838247,43.11896168080494,55.335505660678756,1.1815339059865053,1.5842789316235795,3.22030425527403,11.159923997949527,10.191659786627788,2.0900001525878906,4.045936139474925,-1.8330013275146513,-8.51962079995068,4.853618144921377,-5.176311063732669,1.5103084087033665,6.443414965600589,9.701457271125317,-39.859740239373934,3.343309736218015,5,1.81500244140625,0.18000221252441406,-0.25624847412109375,4.993751525878906,23.840003967285156,3,0.4498891707761361,3.0294181170497736,46.540000915527344,1.787645094726739,47.5099983215332,-2.7037078899331046,49.20000076293945,0.4498891707761361
2433,2001-05-04,51.93999862670898,53.25,42.900001525878906,44.04999923706055,8696200.0,0.15166297968973885,-1.0314040713584598,-13.149948819673579,54.34065758440667,54.912762444280546,-5.6804948269265765,-4.724955150930747,-3.714394335633692,4.057783484824476,8.95050640512174,10.349998474121094,2.820227675425386,4.516248893737789,-2.1251388035682055,11.157636591043783,1.1955550450847952,7.836942742390782,-9.259998321533196,87.34298003457178,38.38140526841935,3.3206938486529967,5,-3.9749984741210866,-6.6599979400634695,-7.283748626708977,-1.8462486267089773,16.030002593994134,4,0.32768580877496456,1.5833304193303304,45.099998474121094,3.0294181170497736,46.540000915527344,1.787645094726739,47.5099983215332,0.32768580877496456
2434,2001-05-07,52.959999084472656,54.1500015258789,50.70000076293945,52.04999923706055,4115900.0,0.019638053229350083,1.0972618861273968,0.11533585777028278,53.432333720574654,54.17668185715789,-6.072391721313231,-5.0936918453878235,-4.865535225517064,2.7539639488323218,8.408021873378207,3.450000762939446,1.9920841433267498,4.9569993972778335,-1.4808037333050237,11.39480252786069,1.7380978319864084,8.175900962569258,-10.06859878540039,89.4222005208334,42.59567235469093,3.2189015652914277,5,-4.43499755859375,-7.679998397827148,-8.303749084472656,-2.8662490844726562,15.540000915527344,0,0.40804382522520477,-1.0314040713584598,51.93999862670898,1.5833304193303304,45.099998474121094,3.0294181170497736,46.540000915527344,0.40804382522520477
2435,2001-05-08,55.02000045776367,55.599998474121094,51.75,53.72000122070313,3471400.0,0.03889730756991239,2.130086078964385,1.4285708297177464,50.55042963282106,52.79543903764011,-6.998080698948762,-6.574823548167636,-7.164395151010467,0.47512593799321934,7.924001401644936,3.8499984741210938,1.652114269321416,6.435500717163087,-0.3400109206234774,13.211012354949652,3.047744898269805,9.82325653605637,-12.119998931884766,95.43308538796381,51.0735416529328,3.3877558188932837,5,-5.770000457763672,-9.739999771118164,-10.363750457763672,-4.926250457763672,15.329998016357436,1,0.28971280432731716,1.0972618861273968,52.959999084472656,-1.0314040713584598,51.93999862670898,1.5833304193303304,45.099998474121094,0.28971280432731716
2436,2001-05-09,54.18999862670898,55.959999084472656,53.25,53.65999984741211,2020600.0,-0.01508545663666161,-3.0148179963491892,0.4076916079545255,53.21014482105157,52.67019256884119,-5.4686468277511295,-5.484136284332209,-6.472973717950495,1.1011978680704217,8.145555180919398,2.7099990844726562,1.6904596579822382,5.261499023437494,-1.9275489897265814,12.45054703660157,1.666975016855453,8.856023030019536,-10.527997283935541,86.4471608832807,42.346119017743995,3.5945240065820396,5,-4.759998321533196,-8.90999794006347,-10.627498626708977,-4.096248626708977,18.810001373291023,2,0.3463738869429014,2.130086078964385,55.02000045776367,1.0972618861273968,52.959999084472656,-1.0314040713584598,51.93999862670898,0.3463738869429014
2437,2001-05-10,52.81000137329102,55.25,52.20000076293945,55.15999984741211,2339400.0,-0.02546590308894725,1.4110677538810417,-4.4339695975125695,57.71059674335883,52.51329424435755,-3.2184239941178845,-3.708300255532002,-5.312910750914632,2.241556218216708,7.94445458595478,3.049999237060547,1.79779477743282,3.5095016479492287,-3.6742065425548347,10.693209838453292,-0.082352447302803,7.10135574320126,-8.164160211181645,75.88056431826153,28.008533793089853,3.5918540952520313,5,-3.3800010681152415,-7.467500686645515,-10.981876373291023,-2.7162513732910227,18.659999847412102,3,0.35694000754849164,-3.0148179963491892,54.18999862670898,2.130086078964385,55.02000045776367,1.0972618861273968,52.959999084472656,0.35694000754849164
2438,2001-05-11,52.0,54.88999938964844,50.70000076293945,54.66999816894531,3812000.0,-0.015338029771396422,1.6945323500983727,1.1361701713206038,63.253901222108595,53.08003439777491,-1.995951392595643,-2.8249750619139746,-4.67785556977141,2.798122770261571,7.617722015549067,4.189998626708984,1.5165690937854635,2.561000251770018,-4.723093266521218,9.845093770061254,-1.0810465073755964,6.203047010915633,-6.449026204101557,24.714822279289596,-27.926819113355,3.6420467591456163,5,-2.5699996948242188,-5.094999313354492,-9.953125,-1.90625,18.0,4,0.32576927771935105,1.4110677538810417,52.81000137329102,-3.0148179963491892,54.18999862670898,2.130086078964385,55.02000045776367,0.32576927771935105
2439,2001-05-14,50.63999938964844,53.4900016784668,50.099998474121094,53.349998474121094,2306700.0,-0.026153857891376253,1.2675565058968221,1.0149816265765998,64.28300393636746,54.63376855974376,-0.45841293302716934,-1.3897356041944988,-3.5046557262258204,3.810047081473037,7.836052438952318,3.390003204345703,1.7578448959548467,1.107999610900876,-6.18815258436603,8.404151806167782,-2.5400764867325805,4.756075708534333,-4.256303570664059,9.215031728383167,-47.67068917661021,3.6480760976334534,5,-1.2099990844726562,-2.4537487030029297,-8.593124389648438,-0.5462493896484375,20.199996948242188,0,0.34221962954046137,1.6945323500983727,52.0,1.4110677538810417,52.81000137329102,-3.0148179963491892,54.18999862670898,0.34221962954046137
2440,2001-05-15,49.81000137329102,51.56000137329102,49.33000183105469,50.36000061035156,3089000.0,-0.016390166397337702,-1.9536450609720761,0.2029518165566337,57.71922330341045,55.291028071656015,0.818192282204798,-0.6480967253423486,-2.895103253978178,4.416003017416095,8.115441620202104,2.2299995422363352,1.5561181728419058,0.31300144195557067,-6.970101266135494,7.596104150046635,-3.3285499120899615,3.954552796001103,-2.66020129306758,7.2398150993031045,-51.072082422102724,3.6415513540455335,5,-0.3800010681152415,-0.21500015258789773,-7.091251373291023,0.28374862670897727,18.79999923706054,1,0.3752258203456078,1.2675565058968221,50.63999938964844,1.6945323500983727,52.0,1.4110677538810417,52.81000137329102,0.3752258203456078
2441,2001-05-16,53.18000030517578,54.04999923706055,48.6500015258789,49.0099983215332,4023500.0,0.06765707365934359,-1.2085900195259596,-7.581832305675682,65.13108697708297,57.736819771242466,-1.6884272543284666,-4.357270640490057,-6.517423869792033,0.9261051753214673,8.233650771921889,5.399997711181648,1.4069535176597938,3.756500434875491,-3.334784804728386,10.847785674479368,0.2108578150735525,7.30214305467743,-5.325384304612399,68.63636100916108,6.942568997066751,3.5456426198019404,5,-3.75,-3.5249996185302734,-10.461250305175781,-3.0862503051757812,13.550003051757827,2,0.3228657027155799,-1.9536450609720761,49.81000137329102,1.2675565058968221,50.63999938964844,1.6945323500983727,52.0,0.3228657027155799
2442,2001-05-17,55.099998474121094,55.5,52.6500015258789,53.0,3952400.0,0.03610376378201052,-1.035716523933172,0.5035965168262831,63.760216082013756,58.78343738208771,-2.280578430450106,-6.37077599315198,-8.64241245169005,-1.1204768515432875,8.460275237449958,2.849998474121101,1.8062122872533735,5.528498649597168,-1.9162485228278712,12.973245822022207,1.8061250633846484,9.250872235809688,-6.596951826844972,94.1605603652309,34.90772358058892,3.722373586212521,5,-2.7949981689453125,-5.444997787475586,-11.689998626708984,-5.006248474121094,9.989997863769517,3,0.32486392053687685,-1.2085900195259596,53.18000030517578,-1.9536450609720761,49.81000137329102,1.2675565058968221,50.63999938964844,0.32486392053687685
2443,2001-05-18,57.04999923706055,58.459999084472656,54.83000183105469,55.40999984741211,3832100.0,0.0353902144635323,-1.5928594200015804,0.7809526577560117,64.82810372517349,60.04963404926536,-3.832528955741793,-8.041570572746807,-10.764866816116609,-3.2335782881651625,8.974903453427519,3.6299972534179688,2.3236221536558475,7.03949947357178,-1.0864158092843113,15.165414756427872,2.976541832143738,11.102457114999822,-8.399997711181648,85.62690929339813,27.43402821131695,4.062957641428045,5,-3.4949989318847656,-6.479999542236328,-13.937499046325684,-6.956249237060547,5.790000915527344,4,0.252760774346779,-1.035716523933172,55.099998474121094,-1.2085900195259596,53.18000030517578,-1.9536450609720761,49.81000137329102,0.252760774346779
2444,2001-05-21,62.45000076293945,62.5,57.849998474121094,58.04999923706055,4952000.0,0.09465384045738934,1.0666673448350694,2.6829287581760157,74.75149484813639,62.73864129541151,-8.654969978906529,-12.70939843307984,-16.133058428694284,-8.80119845311394,9.618531685213133,5.450000762939453,3.5025559934721855,11.561001014709475,2.0838396041000777,21.038162425318873,6.822420309404777,16.299581720014174,-12.818999481201175,99.6389946384906,39.42732098369058,4.738580705304699,5,-6.875,-9.860000610351562,-19.325000762939453,-12.356250762939453,1.9299964904785156,0,0.12089670368012295,-1.5928594200015804,57.04999923706055,-1.035716523933172,55.099998474121094,-1.2085900195259596,53.18000030517578,0.12089670368012295
2445,2001-05-22,60.20000076293945,62.70000076293945,59.70000076293945,62.68999862670898,3686300.0,-0.03602882261828966,1.3904362125407685,-0.5659084091504136,71.7101058305569,64.79419251868988,-6.2501888344002055,-9.604251205298581,-13.701444164494163,-6.720629121612191,9.93151595290273,3.0,3.7439734697162805,8.455500984191893,-1.1456122634511843,18.05661423183497,3.654944360370358,13.256057608013428,-9.024719635009767,82.206404727727,18.46718962373879,4.800556623821537,5,-4.524999618530273,-7.510000228881836,-16.387500762939453,-11.950000762939453,4.780002593994155,1,0.1767441103007661,1.0666673448350694,62.45000076293945,-1.5928594200015804,57.04999923706055,-1.035716523933172,55.099998474121094,0.1767441103007661
2446,2001-05-23,57.16999816894531,59.790000915527344,56.5099983215332,59.790000915527344,2351000.0,-0.050332268365343324,1.503816149256426,1.0522108411031714,68.26020965251055,65.96637173081784,-3.0765516838688214,-6.007233171102783,-10.595841901010118,-3.8624315114769985,10.270985854550446,3.69000244140625,3.9096743694432163,4.8699985504150405,-4.631385761936492,14.371382862766573,0.11930639423927403,9.620690706590807,-4.381256292114259,44.975094390041285,-24.54204332547547,4.750692156175767,5,-1.4949970245361328,-4.479997634887695,-13.787498474121094,-9.232498168945312,10.520004272460938,2,0.20010499926201586,1.3904362125407685,60.20000076293945,1.0666673448350694,62.45000076293945,-1.5928594200015804,57.04999923706055,0.20010499926201586
2447,2001-05-24,60.41999816894531,60.5,56.849998474121094,57.45000076293945,3089200.0,0.05684799902207094,1.3322685497208446,-1.1335856078320603,64.39239427650442,66.09287095908404,-5.736842402661971,-8.485716303585846,-13.831661749589443,-7.228827434259188,10.943986800255807,3.6500015258789062,4.148800867535627,7.353998565673827,-2.17348725432727,16.881484385674923,2.5902556556732748,12.117741475674379,-6.243680048059083,71.02918801225164,3.611292732947277,4.763742910000549,5,-4.744997024536133,-7.729997634887695,-14.546247482299805,-12.482498168945312,5.3300018310546875,3,0.1044357063756336,1.503816149256426,57.16999816894531,1.3904362125407685,60.20000076293945,1.0666673448350694,62.45000076293945,0.1044357063756336
2448,2001-05-25,60.52999877929688,60.9000015258789,58.61999893188477,59.7599983215332,1592500.0,0.001820599365858655,2.019859084122595,0.2592596398254766,63.257441130742976,65.97891953623687,-5.039583135511272,-8.022553064169976,-13.919867017607075,-7.3928953455126205,11.821449257919506,2.2800025939941264,4.3716912032350095,6.838999176025396,-2.9343174849510163,16.61231583700181,1.9523408455371865,11.725657506513606,-5.1603650885232,64.94343896979807,0.29617831002516937,4.886658330488208,5,-4.854997634887702,-7.839998245239265,-14.015623092651374,-12.592498779296882,7.500000000000007,4,0.07533450603923342,1.3322685497208446,60.41999816894531,1.503816149256426,57.16999816894531,1.3904362125407685,60.20000076293945,0.07533450603923342
2449,2001-05-29,60.41999816894531,62.4000015258789,59.20000076293945,60.9000015258789,1999200.0,-0.0018172908073672556,-1.1917827188879841,-0.6233806124319274,60.15037076416267,66.24904703187602,-3.795538825807242,-7.408728919322954,-13.698230755789112,-7.383723510111686,12.930086676596042,3.200000762939446,4.572742006191753,6.167998695373534,-3.8059156728076857,16.141913063554753,1.1810415112829276,11.15495587946414,-4.024113088068425,63.16637003658164,2.3136178460039787,4.986957184090608,5,-4.744997024536133,-7.729997634887695,-13.201247215270996,-12.482498168945312,3.1800003051757812,1,0.04005299663988415,2.019859084122595,60.52999877929688,1.3322685497208446,60.41999816894531,1.503816149256426,57.16999816894531,0.04005299663988415
2450,2001-05-30,59.849998474121094,61.599998474121094,58.29999923706055,59.0,3448500.0,-0.009433957499144552,-1.9333326551649306,-1.7708177700071788,60.74411506192802,65.7616057079699,-1.8456885824097853,-6.183897958639832,-13.161958075260806,-6.810779800879743,14.030401854498237,3.299999237060547,4.70000944511812,4.980998992919922,-4.760872979473277,14.72287096531312,0.11006300672332259,9.851934979116521,-2.571537197755447,56.706253574252884,-0.8714291037471611,4.870935986196598,5,-2.174997329711914,-7.159997940063477,-12.601247787475586,-11.912498474121094,1.9200019836425781,2,0.07568920459130224,-1.1917827188879841,60.41999816894531,2.019859084122595,60.52999877929688,1.3322685497208446,60.41999816894531,0.07568920459130224
2451,2001-05-31,61.599998474121094,63.349998474121094,60.45000076293945,61.9900016784668,3621000.0,0.029239766827340752,-1.1561332280154915,-0.45882812289630287,66.4545042058068,66.06097105505802,-2.5431462032267973,-7.112450480328505,-14.817242330924387,-8.489416190881393,14.986132665810558,3.5,4.997951322530795,5.977999114990233,-3.3734801855305676,15.329478415511034,1.3022594647298362,10.65373876525063,-3.5625216696351174,73.07692307692307,17.078536029194552,4.6757396502603985,5,-2.509998321533203,-8.474998474121094,-14.351247787475586,-13.662498474121094,2.1800003051757884,3,0.0548702104957437,-1.9333326551649306,59.849998474121094,-1.1917827188879841,60.41999816894531,2.019859084122595,60.52999877929688,0.0548702104957437
2452,2001-06-01,65.38999938964844,65.44000244140625,61.72999954223633,62.36000061035156,2547200.0,0.06152599041247653,1.370605183105183,-7.769163805667224,72.54967714481305,66.9189236572402,-5.274701453914751,-9.80725968407166,-18.238854209117427,-12.154021349236956,16.03788790660036,3.8400039672851562,5.7695518234423275,8.753499984741211,-0.18494918461780685,17.69194915410022,4.284275400061702,13.22272456942072,-7.090000152587891,99.29967746054542,37.71886444372372,4.469224584679506,6,-4.414999008178711,-11.21999740600586,-18.033748626708984,-17.452499389648438,-4.090000152587891,4,0.03517362093938048,-1.1561332280154915,61.599998474121094,-1.9333326551649306,59.849998474121094,-1.1917827188879841,60.41999816894531,0.03517362093938048
2453,2001-06-04,68.95999908447266,69.19999694824219,65.44000244140625,66.51999664306639,4186300.0,0.05459549974226441,1.5753403182400125,0.8052816582231356,78.71473169047046,67.35928330638843,-7.7976024240349915,-12.687268341927577,-21.27855305047934,-15.54632177693729,17.118266616489315,3.80999755859375,6.200324288809355,11.472499656677243,1.2658671031668973,21.67913221018759,6.36918337992207,16.575815933432416,-9.374799270629886,97.79818427371474,28.370977124565883,5.103316276755174,6,-6.105001449584961,-12.90999984741211,-21.603748321533203,-21.022499084472656,-7.479999542236328,0,-0.04654871123969362,1.370605183105183,65.38999938964844,-1.1561332280154915,61.599998474121094,-1.9333326551649306,59.849998474121094,-0.04654871123969362
2454,2001-06-05,74.56999969482422,75.0,70.0,70.26999664306639,7059300.0,0.08135151805149499,-1.066117265774258,1.7622945693773875,83.7513570617599,68.69720010985543,-12.859942428884132,-17.49212264043402,-26.31839811654828,-21.02203705225989,18.355724720026412,6.040000915527344,6.772997864196867,16.00200023651123,3.4968698949141555,28.50713057810831,9.749435065712689,22.25456540730977,-13.061840454101564,97.42514799083102,19.300036122681774,6.2525651707985395,6,-8.815000534057617,-15.619998931884766,-27.213748931884766,-26.75749969482422,-22.40999984741211,1,-0.08770284219246494,1.5753403182400125,68.95999908447266,1.370605183105183,65.38999938964844,-1.1561332280154915,61.599998474121094,-0.08770284219246494
2455,2001-06-06,70.95999908447266,74.08999633789062,69.73999786376953,74.05000305175781,5827800.0,-0.04841089748056049,1.7444867231291683,-0.7186050637852391,74.07908448933176,69.34374175839112,-8.45193603292067,-13.309070713214219,-22.14828641150993,-17.333971195866454,19.38100013547112,4.8300018310546875,7.1461835293324185,11.594999694824217,-1.9468732464793561,25.13687263612779,4.824063224172434,18.365936165476,-6.753471691894532,72.23366922771385,-6.798754756751379,6.770936470651786,6,-5.034999847412109,-12.009998321533203,-23.384998321533203,-23.772499084472656,-16.189998626708984,2,-0.1037204158020073,-1.066117265774258,74.56999969482422,1.5753403182400125,68.95999908447266,1.370605183105183,65.38999938964844,-0.1037204158020073
2456,2001-06-07,72.95999908447266,73.86000061035156,69.80999755859375,70.48999786376953,2946400.0,0.028184893261049115,-1.1148830890467445,-0.7993521195615944,74.1351309832741,70.4262680591433,-8.913978422113232,-14.578200971018454,-23.53323816397743,-19.262777131332925,20.398785731569944,4.0500030517578125,6.764289940437571,12.656499671936032,-1.9361716757974818,27.249171019669554,5.360163998069268,19.95283534580279,-6.594777170410154,84.62697177727803,7.198001151499469,7.29633567386676,6,-6.309999465942383,-14.009998321533203,-25.98499870300293,-25.772499084472656,-22.96999740600586,3,-0.15337169362835745,1.7444867231291683,70.95999908447266,-1.066117265774258,74.56999969482422,1.5753403182400125,68.95999908447266,-0.15337169362835745
2457,2001-06-08,71.66000366210938,73.06999969482422,71.19999694824219,72.63999938964844,2087400.0,-0.01781791993799442,1.0326157265354188,-0.39675920777888973,70.09629092862949,71.18614025890847,-6.539628123019327,-12.430943980159597,-21.650842642995848,-17.916387320506267,21.728355226611235,1.8700027465820312,6.621766210909719,10.414004135131833,-4.570516422613153,25.39852469287682,2.92174385625934,17.906264414004326,-3.5678261308593733,65.06279089069213,-10.861198242962757,7.492260278872491,6,-5.010004043579102,-12.710002899169922,-25.56250286102295,-25.660003662109375,-19.510002136230476,4,-0.1099637800741432,-1.1148830890467445,72.95999908447266,1.7444867231291683,70.95999908447266,-1.066117265774258,74.56999969482422,-0.1099637800741432
2458,2001-06-11,68.94000244140625,71.69999694824219,67.69999694824219,71.66999816894531,3342300.0,-0.037957034352502306,1.8673904126445897,2.785722070844687,59.63766156238978,71.12917256982259,-2.7951524893818345,-8.829460449232357,-18.420426768891538,-15.11909919954504,23.10137504410455,4.0,6.790543814941273,6.847002792358396,-7.849264596978173,21.543270181694965,-0.5011309023098818,14.19513648702668,6.05999755859375,16.986369517550738,-53.627096818710754,7.348133694668284,6,-2.2900028228759766,-9.990001678466797,-22.842501640319824,-22.94000244140625,-16.170001983642578,0,-0.11082104632704537,1.0326157265354188,71.66000366210938,-1.1148830890467445,72.95999908447266,1.7444867231291683,70.95999908447266,-0.11082104632704537
2459,2001-06-12,67.97000122070311,69.19999694824219,65.05000305175781,65.94000244140625,3668200.0,-0.014070223184682429,-1.1784758822869776,-0.7435904601677858,61.994442249269625,71.26809781286053,-0.7169519413632202,-6.845544661653612,-16.908520828163773,-14.11558688149627,24.430260015320208,4.149993896484375,6.971872589534286,5.010501480102526,-8.863046174244943,18.884049134449995,-1.9262723470712046,11.947275307276257,6.883998718261736,32.30088869008922,-35.32407250305206,6.936773827173733,6,-0.24500083923338423,-6.145000457763658,-21.34750080108641,-21.97000122070311,-16.370002746582017,1,-0.09548332443592744,1.8673904126445897,68.94000244140625,1.0326157265354188,71.66000366210938,-1.1148830890467445,72.95999908447266,-0.09548332443592744
2460,2001-06-13,68.5,71.0,67.31999969482422,68.29000091552734,4869400.0,0.007797539646585472,-2.423253668316744,0.10344788706986047,68.95283048245645,71.54568962137718,0.12190756598600672,-6.2225773760962895,-16.83697108245765,-14.608901921821321,26.1244443068597,3.6800003051757812,7.2659325175068545,4.606000328063963,-7.997924080310625,17.20992473643856,-1.6959618761233344,10.907962532251261,5.961840063476572,39.160021615180504,-30.03578560676096,6.301962204187297,6,-0.13500022888183594,-6.674999237060547,-21.597498893737793,-22.5,-15.520000457763672,2,-0.23854014821296188,-1.1784758822869776,67.97000122070311,1.8673904126445897,68.94000244140625,1.0326157265354188,71.66000366210938,-0.23854014821296188
2461,2001-06-14,70.34999847412111,70.97000122070312,66.40000152587889,67.65000152587889,3672300.0,0.0270072769944687,1.3197953619506524,12.857184377838465,67.42716926947136,70.97652207967253,-0.3982569776930376,-7.083461068936046,-17.95480749690757,-16.462730332179845,27.288027836622174,4.569999694824233,7.813216161652164,5.597498893737807,-6.2500371244337884,17.445034911909403,-0.32626911534798353,11.521266902823605,3.7353681088867177,66.08475861327628,-2.7602040369143026,5.923768009085798,6,-0.3249969482422017,-8.524997711181655,-23.084998130798354,-24.349998474121108,-15.309997558593764,3,-0.22146408463802147,-2.423253668316744,68.5,-1.1784758822869776,67.97000122070311,1.8673904126445897,68.94000244140625,-0.22146408463802147
2462,2001-06-15,73.0,73.0999984741211,67.84999847412111,69.38999938964844,4069600.0,0.03766882136967942,1.7559072777662006,1.3370387743222407,70.09346070136337,70.01860308088287,-2.0732865924547497,-8.773502993290776,-19.828772988315244,-19.149092493137516,28.349348581855267,5.249999999999986,8.538453856206274,7.35250034332276,-4.123419561717412,18.828420248362924,1.6145403908026736,13.090460295842846,0.7239520417578262,98.75778222378496,28.204022004262,5.737959952520083,6,-2.9749984741210938,-11.174999237060547,-25.644999504089355,-27.0,-19.040000915527344,4,-0.31520545645935893,1.3197953619506524,70.34999847412111,-2.423253668316744,68.5,-1.1784758822869776,67.97000122070311,-0.31520545645935893
2463,2001-06-18,71.47000122070312,74.91000366210938,70.30999755859375,73.51000213623047,3201500.0,-0.02095888738762841,-1.1100905551423947,-0.5650971109749139,67.02620044831218,68.16025234605534,-0.16740576393553397,-6.437876210624523,-17.730033459116534,-17.679689559457387,29.01403902751067,4.600006103515625,8.990637265200746,5.10150146484375,-5.902298759625353,16.105301689312853,-0.40039864739080144,10.603401577078301,-6.4199981689453125,65.11153926507114,-6.113262216210586,5.501900112234551,6,-1.4899978637695312,-9.645000457763672,-24.08375072479248,-25.470001220703125,-18.540000915527344,0,-0.270323203649641,1.7559072777662006,73.0,1.3197953619506524,70.34999847412111,-2.423253668316744,68.5,-0.270323203649641
2464,2001-06-19,70.0,74.29000091552734,67.62999725341797,72.76000213623047,3253200.0,-0.020568087247734623,1.2886611722788164,1.3529416164585413,65.21739428827124,67.17562010149307,0.655054370054799,-4.609582198803423,-15.672468388087708,-16.24277280602768,28.78784603535428,6.660003662109375,8.893281213693228,3.254000282287592,-7.70170217227988,14.209702736855057,-2.223850944996144,8.731851509571328,-4.752796936035153,42.30314418834838,-29.4875682651137,5.4778512272837325,6,-0.01999664306640625,-8.174999237060547,-21.832499504089355,-24.0,-14.880001068115227,1,-0.24614285060337615,-1.1100905551423947,71.47000122070312,1.7559072777662006,73.0,1.3197953619506524,70.34999847412111,-0.24614285060337615
2465,2001-06-20,70.83999633789062,73.5,68.81999969482422,69.98999786376953,4899600.0,0.01199994768415169,-1.9341742422611745,-0.30797022327018814,64.24167592706917,66.07634731747028,-0.22769952630076773,-4.860801663427196,-15.967985142382986,-17.13600413669151,28.51858200569618,4.680000305175781,8.253176070339876,3.5619968414306697,-7.084282053985945,14.208275736847284,-1.7611426062776445,8.885136289138977,-5.399537261962891,52.17383898305853,-18.65054451395916,5.323139447708308,6,-0.8599929809570312,-9.014995574951172,-22.03187084197998,-24.839996337890625,-13.939994812011726,2,-0.271597951134824,1.2886611722788164,70.0,-1.1100905551423947,71.47000122070312,1.7559072777662006,73.0,-0.271597951134824
2466,2001-06-21,68.61000061035156,70.81999969482422,67.33999633789061,70.81999969482422,4439200.0,-0.031479331490962936,2.1493256095750795,-2.600003590309754,55.21373429834006,64.42272991410479,1.4755254356095833,-1.8232865460145575,-13.334569301568258,-15.028636190982155,28.95925468459961,3.500000000000014,6.687891954105268,0.7600009918212862,-8.770441217531584,10.290443201174156,-4.005220112855156,5.525222096497721,-2.9801506427001954,16.7767905375444,-48.36180161106246,4.765221104676436,6,1.3700027465820312,-6.784999847412109,-19.09749984741211,-22.610000610351562,-12.819999694824219,3,-0.22780937077789576,-1.9341742422611745,70.83999633789062,1.2886611722788164,70.0,-1.1100905551423947,71.47000122070312,-0.22780937077789576
2467,2001-06-22,66.73000335693361,68.51000213623047,65.0,68.51000213623047,3208300.0,-0.027401213186030948,2.9438253296072143,0.8054296455609614,46.180204339269075,62.9274568893136,2.88617098354203,0.583600289511665,-11.002138372756278,-13.216581317894367,29.082846450481846,3.6100006103515625,5.707002646167183,-1.4354965209960824,-10.326627207059815,7.455634165067657,-5.881061864027956,3.010068822035784,8.180000305175767,17.4571414493844,-41.751216785599645,4.445565343031869,6,3.2249984741210795,-2.905002593994155,-17.187502861022963,-20.730003356933608,-12.75000381469728,4,-0.17518360337669026,2.1493256095750795,68.61000061035156,-1.9341742422611745,70.83999633789062,1.2886611722788164,70.0,-0.17518360337669026
2468,2001-06-25,65.08999633789061,67.05999755859375,63.25,67.05999755859375,3346500.0,-0.024576756129783606,2.8680154291822224,1.1067430178133795,31.205381114369857,59.50645009654697,4.383605428676631,2.722321852016208,-9.043864895992243,-11.593868249950987,28.98971147636025,3.80999755859375,4.465111125957591,-3.30350341796877,-11.583042424650202,4.976035588712662,-7.443272921309486,0.8362660853719461,9.621807250976573,16.666632113252142,-36.14989886473321,4.139769503340714,6,3.9900054931640767,-0.17499542236326704,-14.109995841979966,-19.08999633789061,-14.039997100830064,0,-0.1709939757200276,2.9438253296072143,66.73000335693361,2.1493256095750795,68.61000061035156,-1.9341742422611745,70.83999633789062,-0.1709939757200276
2469,2001-06-26,62.84000015258789,65.5,62.5,64.0,2999200.0,-0.03456746523110399,-2.2608692947993654,0.588832044986286,32.98406827575768,55.50992096246933,6.514448441592876,5.441924664576419,-6.4806783512246895,-9.346482695144317,28.558456986833107,3.0,3.3894943119784813,-5.674499702453616,-13.522904824809842,2.173905419902617,-9.598702263631736,-1.750297141275496,11.413331292724607,3.090910478071733,-45.31682951199553,3.9242025611781153,6,5.865001678466797,2.914999008178711,-10.77750015258789,-17.297500610351562,-13.150001525878913,1,-0.15770209776175492,2.8680154291822224,65.08999633789061,2.9438253296072143,66.73000335693361,2.1493256095750795,68.61000061035156,-0.15770209776175492
2470,2001-06-27,64.37999725341797,65.12999725341797,61.20000076293945,62.79999923706055,5949900.0,0.02450663744574566,1.5519474165936962,-1.3620674346486368,31.66665199474552,51.536530154166456,4.837258563920855,4.4888502716274274,-7.738904473716808,-10.882906275779632,28.386433012208812,3.9299964904785156,3.0070676518621298,-4.361002540588373,-11.373509145787551,2.651504064610805,-7.867255843187962,-0.8547492379887842,9.168134305175784,33.05610024486235,-10.325246704896514,3.5062533025995872,6,3.6750049591064453,1.3750019073486328,-10.297496795654297,-16.81749725341797,-13.96999740600586,2,-0.14383346872605807,-2.2608692947993654,62.84000015258789,2.8680154291822224,65.08999633789061,2.9438253296072143,66.73000335693361,-0.14383346872605807
2471,2001-06-28,64.98000335693361,68.76999664306639,63.5,64.27999877929689,4875900.0,0.009319759694208285,-3.663709435121442,0.44304142814718955,35.28634096205677,47.66907240535461,3.794437870740225,4.379593129024329,-8.177823065019815,-11.48005484767593,28.046258046364315,5.269996643066392,2.6102205619097134,-3.9299966812133675,-10.35629798160953,2.4963046191828013,-7.1431473314114555,-0.7168460310152796,7.580277738007794,49.93401124454468,8.911245139983244,3.213150650198084,6,3.074998855590806,0.7749958038329936,-10.79750251770021,-17.31750297546388,-15.640003204345717,3,-0.12434597435570216,1.5519474165936962,64.37999725341797,-2.2608692947993654,62.84000015258789,2.8680154291822224,65.08999633789061,-0.12434597435570216
2472,2001-06-29,67.69000244140625,69.0,63.13999938964844,64.76999664306639,4874100.0,0.041705123799189225,1.1155233364410946,4.171409575917449,47.24548196163917,45.47121479572428,0.2816194767191007,1.9507556560732695,-10.611005684778966,-14.195359600916184,27.293213719056798,5.8600006103515625,1.9967162378395642,-1.3349977493286076,-7.575711166461517,4.905715667804294,-4.455354457895055,1.7853589592378398,3.9614562269750024,83.20515786245863,37.52503569651119,3.120356708566452,6,0.05499839782714844,-1.7650032043457031,-13.507501602172852,-20.027502059936523,-19.730003356933594,4,-0.17580146397807817,-3.663709435121442,64.98000335693361,1.5519474165936962,64.37999725341797,-2.2608692947993654,62.84000015258789,-0.17580146397807817
2473,2001-07-02,65.75,68.09999847412111,64.22000122070311,67.95999908447266,3348900.0,-0.028660102990623382,2.116466331054714,-0.7568474986348077,45.30853424989273,43.25911923590445,1.4806145323388336,3.834541535408107,-8.286261700462077,-12.258026456898136,25.917362466107797,3.879997253417997,1.2474999373934281,-3.1145002365112333,-9.525052231540087,3.2960517585176135,-6.319776234025653,0.09077576100318652,5.065342035945903,58.33332925780167,10.508043703176355,3.2052759975144243,7,1.6000003814697266,0.8999996185302734,-11.567499160766602,-18.087499618530273,-18.610000610351562,0,-0.1790114138062916,1.1155233364410946,67.69000244140625,-3.663709435121442,64.98000335693361,1.5519474165936962,64.37999725341797,-0.1790114138062916
2474,2001-07-03,68.02999877929689,69.59999847412111,67.54000091552734,68.08999633789061,2802300.0,0.034676787517823326,-2.9615593409334604,0.027148227804826456,49.0751647105769,41.57395132296086,-1.238452793356842,1.095634225840982,-10.037806081821323,-14.549418380636958,23.856108557511586,3.849998474121108,0.13363636714581162,-0.5075014114379712,-6.333164747495019,5.318161924619083,-3.420333079466502,2.4053302565905597,2.016115954808498,81.30952234981785,31.05021856357837,2.9128316680285264,7,-2.0199985504150533,-1.3799991607666158,-13.84749794006349,-20.367498397827163,-19.739997863769545,1,-0.24959576432336716,2.116466331054714,65.75,1.1155233364410946,67.69000244140625,-3.663709435121442,64.98000335693361,-0.24959576432336716
2475,2001-07-05,63.599998474121094,68.58999633789061,63.59000015258789,68.08999633789061,3319400.0,-0.06511833580282156,-1.2172959092185465,74.83634282811254,37.942121266223346,39.65488320828122,2.2982357868502845,5.213256488069334,-5.062226876106848,-10.153693280631103,21.48315316230322,4.99999618530272,-0.9645158410212957,-4.569501686096189,-10.674014599314106,1.5350112271217284,-7.621758142705147,-1.51724522948723,6.000000000000014,7.120729870973442,-39.43744317711434,3.05225645660896,7,1.8000011444091797,3.0500011444091797,-9.417497634887695,-15.937498092651367,-14.979999542236321,3,-0.21871069467198356,-2.9615593409334604,68.02999877929689,2.116466331054714,65.75,1.1155233364410946,67.69000244140625,-0.21871069467198356
2476,2001-07-06,61.77000045776367,63.38000106811523,59.79999923706055,63.36999893188477,4072900.0,-0.0287735544066412,3.419747853647769,0.3563472684545653,29.33382061877296,37.78306279489277,3.4150764094545565,6.4949433762016895,-2.792412706005436,-8.407879712297174,19.26944253188602,3.799999237060547,-2.0199647710931856,-5.839999771118158,-12.143766950502311,0.46376740826599416,-8.991883360810235,-2.688116181426082,7.829998016357436,20.1020548374452,-19.033102727149366,3.1518835896920754,7,2.9299983978271484,5.629999160766602,-6.587499618530273,-14.107500076293945,-11.0,4,-0.18390805449514547,-1.2172959092185465,63.599998474121094,-2.9615593409334604,68.02999877929689,2.116466331054714,65.75,-0.18390805449514547
2477,2001-07-09,63.77999877929688,64.13999938964844,61.91999816894531,61.91999816894531,2469100.0,0.032540040580177454,-1.3870973034611187,-1.1625014901175397,36.094025065256886,38.32624545610244,1.053388546848204,4.073158722361789,-4.299221963638686,-10.457298905778408,16.86911240149168,2.3699989318847656,-3.1135218688019393,-3.4360012054443345,-9.65845109601998,2.786448685131319,-6.547226150732165,-0.3247762601565043,4.8399997711181655,40.612243388603645,4.566171954652248,3.1112249452878253,7,0.9200000762939382,3.6200008392333913,-7.672498703002937,-15.792499542236335,-11.539997100830085,0,-0.22640324401191814,3.419747853647769,61.77000045776367,-1.2172959092185465,63.599998474121094,-2.9615593409334604,68.02999877929689,-0.22640324401191814
2478,2001-07-10,61.29999923706055,64.56999969482422,61.0,64.36000061035156,3986300.0,-0.03888365615712974,1.0517242324290965,-1.6451614887979134,34.82204618766427,38.530465224092055,3.284656781000109,6.273064475235756,-1.4289336190628532,-8.044514828658407,15.52380200295785,3.5699996948242188,-3.7987970266921707,-5.534000587463382,-12.23078835586466,1.1627871809378973,-8.882394471664028,-2.185606703262742,6.437999382019058,15.306123640576057,-19.12441944576089,3.348393884200641,7,3.3999996185302734,6.100000381469727,-3.7274980545043945,-12.267498016357422,-10.479999542236328,1,-0.21761827599702221,-1.3870973034611187,63.77999877929688,3.419747853647769,61.77000045776367,-1.2172959092185465,63.599998474121094,-0.21761827599702221
2479,2001-07-11,61.47999954223633,62.52999877929688,59.11999893188477,60.790000915527344,4905300.0,0.0029363834815019363,1.4444468751580788,-0.22548964609348995,33.285717730619965,38.710361416967,3.231253519504733,5.883573661484689,-1.2462250246276412,-8.2763970887072,14.992386891258727,3.4099998474121094,-4.047568929006715,-5.029500198364261,-12.112346849290958,2.0533464525624296,-8.570923523827602,-1.488076872900912,5.464199138641376,24.92081580566064,-6.965196818835057,3.5414233254633456,7,2.8799991607666158,5.579999923706055,-2.027501106262207,-10.567501068115234,-9.950000762939446,2,-0.2332465884736452,1.0517242324290965,61.29999923706055,-1.3870973034611187,63.77999877929688,3.419747853647769,61.77000045776367,-0.2332465884736452
2480,2001-07-12,52.15999984741211,54.0,49.5,51.63000106811523,17803100.0,-0.1515940104785044,1.137767685792107,0.7681157016569191,26.560272597026128,37.740798265296924,11.885436384893808,14.668728798135305,8.390144796221122,1.008850761084652,14.665448090563954,11.979999542236328,-3.981226569052886,-13.532499885559076,-23.012541856210092,-4.052457914908061,-18.272520870884577,-8.792478900233569,13.845294863586446,17.650961521423817,-15.479280484900734,4.740020985325506,7,7.389999389648445,10.045001983642578,10.192500114440918,1.6525001525878906,-1.8499984741210866,3,-0.07419476501545219,1.4444468751580788,61.47999954223633,1.0517242324290965,61.29999923706055,-1.3870973034611187,63.77999877929688,-0.07419476501545219
2481,2001-07-13,54.77000045776367,56.47000122070313,52.22000122070313,52.22000122070313,4189100.0,0.05003835540618873,-2.333334330640125,4.8113303967293515,33.30541355755204,36.19190177595391,8.57678003129083,11.417023840307351,6.164636313516482,-1.6290610500323979,14.359112704261634,4.310001373291023,-3.7871558238759704,-10.143499374389648,-20.529320264012554,0.2423215152332645,-15.336409819201108,-4.9505889295781955,8.924552993695087,34.970143095448435,-0.1367483823089799,5.192910444811456,7,4.779998779296882,7.435001373291016,7.667499542236328,-0.5200004577636719,-4.840000152587891,4,-0.11228777568883763,1.137767685792107,52.15999984741211,1.4444468751580788,61.47999954223633,1.0517242324290965,61.29999923706055,-0.11228777568883763
2482,2001-07-16,49.9900016784668,54.709999084472656,49.599998474121094,54.599998474121094,4076800.0,-0.08727403212243923,1.1159431507200934,-1.8078424215406346,30.621154398421908,34.559970681346044,11.825581639040664,15.162155624049092,11.327933296867222,3.1308737933880764,13.797026203362424,5.170001983642578,-3.8192027167812554,-13.772998237609862,-25.409658727172967,-2.136337748046749,-19.591328482391418,-7.9546679928283055,11.717314289787737,3.2515042361619133,-32.775686834966756,5.818330244781556,7,9.559997558593757,12.21500015258789,12.809998512268066,4.259998321533203,0.11999893188476562,0,0.01560309568128826,-2.333334330640125,54.77000045776367,1.137767685792107,52.15999984741211,1.4444468751580788,61.47999954223633,0.01560309568128826
2483,2001-07-17,52.1500015258789,52.18999862670898,50.06999969482422,50.4000015258789,3478200.0,0.04320863722520185,1.3169460645957374,-0.37960980832994756,36.24903663434364,33.13484533954235,8.418880358008494,12.10095931684878,9.363726433856819,0.9741440255454208,12.91195538024272,2.1999969482421804,-4.0069779469957325,-10.64699840545655,-22.786599656172065,1.4926028452589648,-16.716799030814308,-4.577197780098793,7.848290206820003,20.337695887504122,-19.035494139566456,6.069800625357758,7,6.894996643066406,10.055000305175788,10.649998664855964,2.099998474121101,0.7399978637695384,1,0.0017257938629826608,1.1159431507200934,49.9900016784668,-2.333334330640125,54.77000045776367,1.137767685792107,52.15999984741211,0.0017257938629826608
2484,2001-07-18,52.77000045776367,54.06999969482422,51.5,51.93999862670898,2673200.0,0.011888761529126768,-2.0058492056056,0.47428676060268266,34.703561841568956,32.77500540346964,6.041990769821659,10.671057927218087,8.917879061050527,0.3381008589780876,12.567027714214602,2.5699996948242188,-4.791659352483876,-9.165499496459958,-21.594844885013757,3.2638458920938405,-15.380172190736857,-2.950826802183059,5.758530432357382,46.91534985748245,6.464540346743981,6.2146726942769,7,4.2649993896484375,9.435001373291016,10.029999732971191,1.4799995422363281,4.599998474121101,2,-0.03695282823619084,1.3169460645957374,52.1500015258789,1.1159431507200934,49.9900016784668,-2.333334330640125,54.77000045776367,-0.03695282823619084
2485,2001-07-19,51.599998474121094,54.22999954223633,50.77000045776367,53.5,2743600.0,-0.022171725857365265,1.0595228904500889,-2.2891534148359027,32.63239090232254,33.141513212752926,5.9572524797948745,10.883757736988322,10.185617544652374,1.421223624351839,12.242441229180443,3.4599990844726562,-5.490784350537012,-9.37350158691406,-21.8790341423485,3.1320309685203824,-15.626267864631274,-3.1207353091968386,5.664538091383015,29.112069875008995,-9.72033939402169,6.25276627771722,7,5.435001373291016,10.605003356933594,13.175002098083496,2.6500015258789062,9.319999694824219,3,-0.0013565832731432526,-2.0058492056056,52.77000045776367,1.3169460645957374,52.1500015258789,1.1159431507200934,49.9900016784668,-0.0013565832731432526
2486,2001-07-20,52.97999954223633,53.61000061035156,51.09000015258789,51.849998474121094,2962000.0,0.02674420753728013,1.1087841666334144,-0.5947369266414227,30.223173645661916,32.489196388353484,3.5752403867656852,8.719827484095475,8.948161357924548,0.018368929197158934,12.314344925753472,2.520000457763672,-6.539592957169276,-7.212000465393068,-19.66155932112646,5.237558390340332,-13.436779893259768,-0.9872210375263677,3.1975019040972086,66.14482709196182,31.565163068372705,6.224779427866699,7,4.055000305175781,9.22500228881836,12.11500072479248,1.2700004577636719,7.3600006103515625,4,-0.05039634186513631,1.0595228904500889,51.599998474121094,-2.0058492056056,52.77000045776367,1.3169460645957374,52.1500015258789,-0.05039634186513631
2487,2001-07-23,55.040000915527344,58.04999923706055,54.90999984741211,56.11999893188477,3615800.0,0.03888262346338367,-3.6865657195400727,-0.9557495535458147,35.6472798374577,32.58088901610831,0.16214320662783166,6.049286236155538,7.102069471195193,-2.0836756288280895,12.611009981748527,5.069999694824219,-6.910068451117439,-4.567498970031735,-16.82074342615121,7.685745486087747,-10.69412119809148,1.5591232580280092,-5.540000915527344,62.280720624080686,29.437313239849075,6.126622228059741,7,0.9749984741210938,7.165000915527344,10.885000228881836,-0.7900009155273438,4.869998931884766,0,-0.09284157931236481,1.1087841666334144,52.97999954223633,1.0595228904500889,51.599998474121094,-2.0058492056056,52.77000045776367,-0.09284157931236481
2488,2001-07-24,53.959999084472656,55.45000076293945,53.6500015258789,55.02000045776367,3311200.0,-0.019622125964572912,-1.142860711033798,0.9814845557458919,30.51786283992638,32.27334958380902,0.10222189048892716,6.590607311575539,8.41395418376532,-1.023234027425346,13.43659656223856,1.799999237060554,-6.945798343173607,-5.091000938415526,-17.306755688884692,7.124753812053633,-11.198878313650113,1.0168764368190537,-4.288999099731448,43.8186698022645,16.399272922974603,6.10787737523458,7,-0.1849994659423828,8.245002746582031,11.965002059936523,0.29000091552734375,6.0800018310546875,1,-0.07134912044928032,-3.6865657195400727,55.040000915527344,1.1087841666334144,52.97999954223633,1.0595228904500889,51.599998474121094,-0.07134912044928032
2489,2001-07-25,52.93000030517578,54.9000015258789,52.9000015258789,54.099998474121094,3484900.0,-0.01908819119296956,-2.2520438164472574,1.1037704274974538,33.69000539958694,33.065542117426894,-0.232601126734437,7.2097548147056045,9.712491683839147,-0.015241149267311016,14.536231960811651,2.0,-7.4394769596076245,-5.625499725341797,-17.997087423303782,6.746087972620188,-11.81129357432279,0.5602941236391956,-3.091420335388186,29.670332549433876,-0.30362625981597446,6.185793848980994,7,0.8949985504150391,8.96500015258789,12.972501754760742,1.3824996948242188,7.489997863769531,2,-0.000755732387997643,-1.142860711033798,53.959999084472656,-3.6865657195400727,55.040000915527344,1.1087841666334144,52.97999954223633,-0.000755732387997643
2490,2001-07-26,55.11999893188477,57.0,53.41999816894531,53.43000030517578,2673900.0,0.04137537528966995,-3.187129545561016,-1.4444455312544893,39.945567603195826,33.80333701138731,-2.18873746748951,4.522311605738146,7.848773850546486,-2.2247138181442025,15.456109849295608,4.069999694824219,-7.702046440634994,-2.972501182556144,-15.117306325003916,9.172303959891629,-9.044903753780027,3.099901388667746,-5.117190576751717,57.9022889282783,25.57749387645064,6.072402571223887,7,-1.2950000762939524,6.380001068115227,10.78250312805175,0.7550010681152273,4.150001525878899,3,0.04082002981858657,-2.2520438164472574,52.93000030517578,-1.142860711033798,53.959999084472656,-3.6865657195400727,55.040000915527344,0.04082002981858657
2491,2001-07-27,56.9000015258789,58.25,55.7400016784668,55.75,2249600.0,0.03229322620622299,-3.290602136233812,0.6804748286206289,39.524974996544216,34.792650411178684,-4.061986577579255,2.2197457224697743,6.313821279106158,-4.0469697746203295,15.852557939834922,3.1300010681152273,-7.951468683927395,-0.7884984970092859,-12.49839010729469,10.921393113276125,-6.643444302151991,5.066447308133419,-6.736249353107297,74.7663764643806,41.693365482733846,5.854945805142704,7,-2.7400016784667898,3.2599983215332102,9.002500534057624,0.25624847412110086,2.3699989318847727,4,0.07065020272869527,-3.187129545561016,55.11999893188477,-2.2520438164472574,52.93000030517578,-1.142860711033798,53.959999084472656,0.07065020272869527
2492,2001-07-30,55.790000915527344,57.4000015258789,54.93999862670898,56.5099983215332,1298900.0,-0.0195079188151992,-1.0330585807761365,-0.6260838701545155,41.245634826980414,35.34782798813832,-2.2827953855442047,2.5218117422204074,7.59912925907917,-2.9711368887035263,16.419198063283957,2.460002899169922,-7.095644236555351,-1.3034990310668917,-12.042715543302819,9.435717481169043,-6.673107287184855,4.066109225051072,-5.302798829666607,54.01869558707144,17.925885656416817,5.369608256117966,7,-1.2800006866455078,3.7599983215332102,10.11250114440918,2.7749996185302734,2.770000457763679,0,0.0815558193653696,-3.290602136233812,56.9000015258789,-3.187129545561016,55.11999893188477,-2.2520438164472574,52.93000030517578,0.0815558193653696
2493,2001-07-31,53.97999954223633,57.38000106811523,53.7599983215332,56.13999938964844,2346700.0,-0.03244311424248891,-1.7846150460330796,3.00001059641947,38.67069695312925,35.78862077831168,-0.20775791255638154,3.5888234932333205,9.5041561153555,-1.1991895594543536,17.10112173838216,3.620002746582024,-6.7302560008017025,-2.5250003814697237,-12.531876014740106,7.481875251800666,-7.528438198104915,2.4784374351654677,-3.1822855398100174,20.18688456794095,-16.60367301828704,5.003437816635194,7,0.5300006866455078,5.569999694824226,12.910001754760742,4.645000457763672,2.720001220703125,1,0.10985550862289073,-1.0330585807761365,55.790000915527344,-3.290602136233812,56.9000015258789,-3.187129545561016,55.11999893188477,0.10985550862289073
2494,2001-08-01,51.04999923706055,55.20000076293945,50.9000015258789,54.61000061035156,4310100.0,-0.05427936884073559,-1.2279807288449616,1.6481489003604537,47.92212592411054,37.48748022517702,2.7408297740650553,5.461515055070784,12.323009440461128,1.7471847299222745,17.66554165040314,4.299999237060554,-5.85377785732895,-4.606000709533689,-13.289546242515286,4.077544823447909,-8.947773476024487,-0.26422794304289,7.200000762939453,2.0407856098172075,-35.63531466253454,4.341772766490798,8,3.5250015258789062,8.500000000000007,15.947502136230469,7.575000762939453,6.560001373291016,2,0.17610189643137875,-1.7846150460330796,53.97999954223633,-1.0330585807761365,55.790000915527344,-3.290602136233812,56.9000015258789,0.17610189643137875
2495,2001-08-02,49.68999862670898,53.25,49.0,52.9000015258789,4471200.0,-0.026640560835978544,1.173913128315291,0.9016858598013572,40.02356541350048,38.576412643825755,4.2481421734490254,6.035420686436531,13.62630345734636,3.2026385903715706,19.179036867313208,4.25,-5.409211846276143,-5.270501327514658,-13.49089290119165,2.949890246162333,-9.380697114353154,-1.1603055406761627,8.4130014038086,7.459444613070025,-29.296582711210142,4.1101957868384975,8,3.9350013732910227,9.610000610351577,17.540001869201667,9.150001525878913,6.460002899169922,3,0.21593881744381505,-1.2279807288449616,51.04999923706055,-1.7846150460330796,53.97999954223633,-1.0330585807761365,55.790000915527344,0.21593881744381505
2496,2001-08-03,50.40999984741211,51.5,48.68000030517578,50.6500015258789,3544600.0,0.01448986195616686,1.9072182381985179,0.07476681050003166,50.98130371323186,40.28019307446733,3.4925250578013873,4.659621276162071,12.954473937706943,2.5463224205670087,19.970404454896965,2.8199996948242188,-4.9191134395083935,-3.9825000762939453,-11.780823136755124,3.8158229841672338,-7.881661606524531,-0.08333854606335933,7.328880181884763,19.83944151439962,-20.28080453047644,3.899161530230589,8,3.0550003051757812,8.729999542236335,16.4950008392334,8.430000305175781,3.529998779296868,4,0.17575879065999267,1.173913128315291,49.68999862670898,-1.2279807288449616,51.04999923706055,-1.7846150460330796,53.97999954223633,0.17575879065999267
2497,2001-08-06,49.34000015258789,51.33000183105469,48.95000076293945,50.79999923706055,2389400.0,-0.021225941243067648,-1.125002980235081,6.08328697448957,43.082225190251144,41.676233335614526,4.100121979737018,4.84052081538519,13.956431796207198,3.6245343737208415,20.996470789217792,2.3800010681152344,-4.233572775001818,-4.330499839782718,-11.07146171545834,2.4104620358929054,-7.700980777620529,-0.9600189019449061,7.855347093261713,7.586204477401873,-33.589083527480774,3.370480937837812,8,4.125,9.799999237060554,17.565000534057617,9.5,0.9700012207031321,0,0.20125659251046746,1.9072182381985179,50.40999984741211,1.173913128315291,49.68999862670898,-1.2279807288449616,51.04999923706055,0.20125659251046746
2498,2001-08-07,47.959999084472656,49.9000015258789,47.11999893188477,49.66999816894531,3043400.0,-0.02796921491381177,1.5622075260084347,1.1712329840879994,38.585669600318795,42.22019602458472,5.072998532111903,5.449266958933485,15.24740622875209,5.0078002741307515,22.000496471235746,2.7800025939941264,-3.5787918631565816,-5.043500900268555,-11.222335315730462,1.1353335151933521,-8.132918107999508,-1.9540836925376013,8.724427344936515,10.39603913651884,-28.81170421054227,3.0894172077309525,8,4.725000381469727,10.399999618530288,18.875000953674316,10.880001068115234,1.8500022888183665,1,0.22101756653807314,-1.125002980235081,49.34000015258789,1.9072182381985179,50.40999984741211,1.173913128315291,49.68999862670898,0.22101756653807314
2499,2001-08-08,47.13999938964844,48.9900016784668,47.13999938964844,48.099998474121094,4060000.0,-0.017097575281015742,-2.8541751106660627,0.56140327394895,39.23745854372154,42.141517240198695,5.571184278908575,5.417630991324202,15.970561474537078,5.871237294031246,22.671545921209297,1.8500022888183594,-3.3465434773507425,-5.146500587463379,-10.449792301041072,0.15679112611431378,-7.798146444252225,-2.4948547306745326,8.779272839958779,0.32627168480762186,-38.49959998156267,2.651645856788846,8,5.545000076293945,11.219999313354506,19.860000610351562,11.700000762939453,2.950000762939453,2,0.20280020146521927,1.5622075260084347,47.959999084472656,-1.125002980235081,49.34000015258789,1.9072182381985179,50.40999984741211,0.20280020146521927
2500,2001-08-09,48.290000915527344,48.61000061035156,46.04999923706055,47.16999816894531,2971400.0,0.02439545058906889,1.9090889386918206,-1.1666706403134413,38.555401424562575,42.033786843311844,3.7442047270841528,4.176989635621169,14.753457500264574,4.701945004642603,21.909838719117143,2.5600013732910156,-2.8060128710043273,-3.802999114990236,-9.399999197298897,1.794000967318425,-6.60149915614457,-1.0044990738359019,6.925329450262076,41.10094247507323,5.494004190176717,2.798500041154332,8,3.434999465942383,9.029996871948235,18.03999900817871,10.549999237060547,-1.7099990844726562,3,0.1930006112678999,-2.8541751106660627,47.13999938964844,1.5622075260084347,47.959999084472656,-1.125002980235081,49.34000015258789,0.1930006112678999
2501,2001-08-10,48.61999893188477,50.459999084472656,48.2400016784668,49.91999816894531,4428700.0,0.00683367177678651,-1.1553438330416748,-1.1607107581010965,32.88912594048223,41.10528585592316,2.3648626567978397,3.5443456601383403,14.302391772248079,4.408268430438781,21.51976436723022,2.2199974060058594,-2.3879011042887512,-3.1655010223388587,-8.818720441054602,2.4877183963768843,-5.992110731696734,-0.33889131298098363,5.678798321031756,48.674212731401504,15.762154198953624,2.8266097093578715,8,3.095001220703118,6.69000053405761,17.4050006866455,10.220001220703118,-3.279998779296882,4,0.15487459398227155,1.9090889386918206,48.290000915527344,-2.8541751106660627,47.13999938964844,1.5622075260084347,47.959999084472656,0.15487459398227155
2502,2001-08-13,50.77000045776367,50.9900016784668,47.68999862670898,48.68000030517578,2255300.0,0.0442205177521906,1.6086953899506258,-1.607693368585078,41.95663711928304,41.47039031882913,-0.6393453749345639,1.5344477958792595,11.931627835855494,2.420227231006912,20.789174358941086,3.3000030517578196,-2.3406428469932408,-1.0544994354248018,-6.666173954177125,4.557175083327522,-3.8603366948009636,1.75133782395136,2.703916993567262,95.54653619481819,61.369734584382826,2.8058372593761627,8,-0.14500045776367188,4.539999008178711,15.279998779296875,8.069999694824219,-4.709999084472649,0,0.06243841127365113,-1.1553438330416748,48.61999893188477,1.9090889386918206,48.290000915527344,-2.8541751106660627,47.13999938964844,0.06243841127365113
2503,2001-08-14,52.2400016784668,52.59000015258789,50.63999938964844,50.72000122070313,2583800.0,0.028954130538683787,-1.3214237868497716,0.7272728932012574,48.29798137291784,41.51215203536328,-2.662066276108682,0.07540070777041308,10.138304736096849,1.1782635958871666,19.835399347560706,1.9500007629394531,-2.408570027104979,0.4110017776489272,-5.201915977808788,6.023919533106643,-2.3954571000799305,3.217460655377785,0.49152395143709526,94.64834212346786,57.4270332066661,2.8064588777288573,8,-2.5900020599365234,3.069997787475586,13.80999755859375,6.709999084472656,-5.880001068115234,1,-0.03694487448631367,1.6086953899506258,50.77000045776367,-1.1553438330416748,48.61999893188477,1.9090889386918206,48.290000915527344,-0.03694487448631367
2504,2001-08-15,50.81999969482422,53.0,49.95000076293945,52.54999923706055,3032300.0,-0.027182272932963936,1.319390112830867,-1.138157250808746,38.97436740129866,41.39557447845196,-1.4283242843667594,1.4143368643455005,11.03096333978391,2.8023979631468805,19.373280884418868,3.049999237060547,-2.552856971969497,-0.9115001678466825,-6.523338996496598,4.700338660803233,-3.717419582171644,1.8944192464782788,-4.770000457763672,68.63309257747814,32.622135699893754,2.8059194143249586,8,-1.2950000762939453,3.469999313354492,15.229999542236328,8.130001068115234,0.4500007629394531,2,-0.019874032420272858,-1.3214237868497716,52.2400016784668,1.6086953899506258,50.77000045776367,-1.1553438330416748,48.61999893188477,-0.019874032420272858
2505,2001-08-16,51.52999877929688,51.72999954223633,48.70000076293945,49.9900016784668,2179400.0,0.013970859676037506,2.1237122929689574,-0.890171970126286,35.43136073069951,39.667803035948374,-2.0672664480552356,0.7365900464281978,9.907377363466843,2.31271173255832,18.870848165905674,3.029998779296875,-2.4522097674983456,-0.19800109863280824,-5.810272549988319,5.414270352722703,-3.0041368243105637,2.6081346270449473,-5.340999526977548,72.31636835167062,39.5054633545662,2.8061357256777537,8,-2.0049991607666087,0.6200008392333913,14.180000305175774,7.420001983642571,-1.9599990844726634,3,-0.02794486048556899,1.319390112830867,50.81999969482422,-1.3214237868497716,52.2400016784668,1.6086953899506258,50.77000045776367,-0.02794486048556899
2506,2001-08-17,50.31000137329102,52.290000915527344,50.04999923706055,51.099998474121094,1651800.0,-0.023675479039522385,-2.4198463057170896,-0.5129860961454076,35.22114847872014,38.79435006800048,-0.9643581014071358,1.8406740628656806,10.626608293213373,3.758143894606235,18.272991173538504,2.240001678466797,-2.5733119587678956,-1.2844985961913977,-6.898397299573169,4.329400107190374,-4.091447947882287,1.5224507554994915,-3.9847821060180735,49.340905254007964,18.418988665977754,2.8069493516908866,8,-0.7850017547607493,1.8399982452392507,10.567499160766594,8.63999938964843,1.289997100830071,4,-0.07414031883164585,2.1237122929689574,51.52999877929688,1.319390112830867,50.81999969482422,-1.3214237868497716,52.2400016784668,-0.07414031883164585
2507,2001-08-20,49.93000030517578,51.6500015258789,48.79999923706055,50.38999938964844,1439400.0,-0.007553191368366408,-1.0955889777737833,0.5822794589870304,38.16482118750539,38.74758913324343,-0.5496676594218712,1.916476648437616,10.533011669367674,4.348689487331406,18.881019317021945,2.8500022888183523,-2.358311731692538,-1.4089996337890653,-6.824256942106196,4.006257674528065,-4.116628287947634,1.2986290203695035,-3.4712854232482897,28.60464559238267,-3.5233624396223,2.7076286541585657,8,-0.4050006866455078,2.219999313354492,10.947500228881836,9.020000457763672,1.6899986267089915,0,-0.09192870267441366,-2.4198463057170896,50.31000137329102,2.1237122929689574,51.52999877929688,1.319390112830867,50.81999969482422,-0.09192870267441366
2508,2001-08-21,50.11000061035156,52.66999816894531,50.02000045776367,50.099998474121094,1856100.0,0.0036050531559304044,-30.176779463243875,-0.021743817690279138,46.72702528883174,39.57976321603345,-0.43875785250720867,1.5107101908424454,9.959427917778179,4.356471272682846,19.167248328477076,2.7399978637695312,-2.534812436601527,-1.0364994049072251,-6.331849580973454,4.258850771159004,-3.684174492940336,1.6111756831258859,-3.520460026062622,32.790699943844096,-3.0132995305556634,2.6476750880331132,8,-0.5850009918212891,2.039999008178711,10.767499923706055,8.84000015258789,3.6300010681152344,1,-0.0808221749696787,-1.0955889777737833,49.93000030517578,-2.4198463057170896,50.31000137329102,2.1237122929689574,51.52999877929688,-0.0808221749696787
2509,2001-08-22,52.88999938964844,53.349998474121094,49.11000061035156,50.58000183105469,2851100.0,0.05547792347706726,1.6253891468766681,230.95041952707857,60.13941773418141,41.97798725043555,-2.5896760854704013,-1.3412031956174033,6.841305505531132,1.79829369078859,19.409631703484475,4.239997863769531,-2.362194380768557,1.7454994201660128,-3.547043911227753,7.038042751559779,-0.9007722455308667,4.391771085862892,-6.172249617045274,90.10754170122456,48.62303234344634,2.646271665696882,8,-2.3700008392333984,-0.7399997711181641,7.7350006103515625,6.060001373291016,-1.4199981689453054,2,-0.12346377112220042,-30.176779463243875,50.11000061035156,-1.0955889777737833,49.93000030517578,-2.4198463057170896,50.31000137329102,-0.12346377112220042
2510,2001-08-23,57.36999893188477,58.1500015258789,53.0099983215332,53.0099983215332,10206800.0,0.08470409517745536,-1.3577993049552528,1.887448146484533,67.80961811250974,45.85804193621639,-6.309767215619672,-5.949004094088643,2.0511828807652464,-2.410624819954627,19.647987215936308,5.260002136230462,-1.819964084540885,6.112998962402351,0.3867631054376588,11.839234819367043,3.249881033920005,8.976116890884697,-10.38695921122089,91.6577283095756,45.47576163907807,2.863117928482346,8,-4.4499988555908345,-5.219999313354499,2.2500019073486257,1.5800018310546804,-6.75,3,-0.10632732417101154,1.6253891468766681,52.88999938964844,-30.176779463243875,50.11000061035156,-1.0955889777737833,49.93000030517578,-0.10632732417101154
2511,2001-08-24,60.91999816894531,60.95000076293945,57.93999862670898,58.04999923706055,5001200.0,0.06187901870584733,1.0546060777285837,0.6582565436047824,76.29427287835185,49.673334798335134,-8.863633038395967,-9.678621390622993,-1.8337223085232779,-5.618246438803006,20.247079226979746,3.5800018310546804,-1.0868768217184552,9.461998367309569,2.711193500482892,16.212803234136246,6.086595933896227,12.83740080072291,-13.266940739968533,99.75306510101882,46.67770196312247,3.375402433413339,8,-6.094997406005859,-7.4199981689453125,-1.299997329711914,0.9050025939941406,-12.099998474121094,4,-0.1863098951947587,-1.3577993049552528,57.36999893188477,1.6253891468766681,52.88999938964844,-30.176779463243875,50.11000061035156,-0.1863098951947587
2512,2001-08-27,60.34000015258789,62.33000183105469,60.16999816894531,60.81999969482422,3022400.0,-0.00952065058749596,-4.2682790671709485,-0.1672472895037303,79.17059986211717,53.1036257415795,-7.5805463097908685,-9.21260625613499,-1.6877054473596687,-4.6967655259970655,20.830329909812047,2.160003662109375,-0.36431854217421034,8.65450038909912,1.0378695260599358,16.271131252138304,4.846184957579524,12.462815820618715,-11.623187256894099,84.94703861789087,25.37945454895035,3.8083154315195937,8,-4.82499885559082,-6.149999618530273,-0.7199993133544922,1.4850006103515625,-10.009998321533203,0,-0.14484590083468785,1.0546060777285837,60.91999816894531,-1.3577993049552528,57.36999893188477,1.6253891468766681,52.88999938964844,-0.14484590083468785
2513,2001-08-28,59.90999984741211,60.6500015258789,58.61000061035156,60.63999938964844,2839000.0,-0.007126289428047605,4.439974772263816,1.5208338300391802,80.6529084826019,57.7345747506132,-6.647160093314113,-8.76495011708981,-1.6563067098636992,-4.026106526465625,21.04997096424958,2.0400009155273366,0.5060855081425188,7.928000068664552,-0.48479081074069086,16.340790948069795,3.721604628961927,12.134395508367177,-9.83186805818223,81.69438910601049,14.0286959763082,4.2063954397026215,8,-4.394998550415039,-5.719999313354492,-0.7999992370605469,1.9150009155273438,-9.84000015258789,1,-0.1383742436428237,-4.2682790671709485,60.34000015258789,1.0546060777285837,60.91999816894531,-1.3577993049552528,57.36999893188477,-0.1383742436428237
2514,2001-08-29,60.040000915527344,61.68999862670898,59.06999969482422,60.25,2902600.0,0.0021699393831804414,-1.4372065790173991,0.28767015912000626,79.65674267562628,62.64850607782728,-5.958349479265991,-8.629340717977236,-2.144227239367538,-3.900274374217524,20.81904445467172,2.6199989318847585,1.086561242951234,7.608501052856447,-1.5244726383418126,16.741474744054706,3.042014207257317,12.174987898455576,-8.736682122114985,75.42918397844124,4.2213357201478345,4.5664868455991305,8,-4.475000381469727,-5.850000381469727,-2.0500001907348633,1.7849998474121094,-7.069999694824212,2,-0.10493003232835163,4.439974772263816,59.90999984741211,-4.2682790671709485,60.34000015258789,1.0546060777285837,60.91999816894531,-0.10493003232835163
2515,2001-08-30,60.41999816894531,61.4000015258789,59.4900016784668,59.4900016784668,2786700.0,0.006329068081671219,-3.1075420541196683,-4.428574023614895,79.70795856231602,67.59148497600461,-5.5257791992978085,-8.605463245039545,-2.9121876124973625,-4.051805267329584,20.23613084017588,1.9099998474121023,1.4604492105513742,7.451998329162599,-2.2460413182508887,17.150037976576087,2.6029785054558587,12.30101815286934,-8.01401107176872,56.49197567285048,-16.840583258573965,4.849019823706743,8,-4.854997634887695,-6.229997634887695,-2.5599985122680664,1.4050025939941406,-7.489997863769531,3,-0.1481297123382288,-1.4372065790173991,60.040000915527344,4.439974772263816,59.90999984741211,-4.2682790671709485,60.34000015258789,-0.1481297123382288
2516,2001-08-31,59.27000045776367,60.959999084472656,58.58000183105469,60.22999954223633,2327100.0,-0.019033395333214687,-1.0341888701957562,-1.0322609754997067,72.53447286163484,71.410335162019,-3.32031182778983,-7.122855507564509,-2.099624627685756,-2.7403001954823907,19.469648958816276,2.3799972534179688,2.1901426331531795,5.8590005874633775,-4.151454358301152,15.869455533227907,0.8537731145811094,10.864228060345646,-5.871611887199272,18.39996337890625,-49.96954281253376,5.005227472882265,8,-3.549999237060547,-5.079999923706055,-1.6075010299682617,2.5550003051757812,-5.779998779296875,4,-0.1459423225758698,-3.1075420541196683,60.41999816894531,-1.4372065790173991,60.040000915527344,4.439974772263816,59.90999984741211,-0.1459423225758698
2517,2001-09-04,59.27000045776367,62.4900016784668,59.13000106811523,59.63000106811523,3628000.0,0.0,-9.500011920940112,0.37500099341168625,70.21277202489665,74.01986257713732,-2.07423174882166,-6.683444834057298,-2.3834093240166894,-2.5461768726888465,18.80542165861633,3.3600006103515696,2.999504912913217,5.362500572204588,-4.781912906520446,15.506914050929623,0.29029383284207455,10.434707311567102,-4.97845056115024,17.647024389672804,-45.440407367430325,5.072206739362516,9,-3.469999313354492,-5.0,-2.1100006103515625,2.5550003051757812,-5.330001831054695,1,-0.17631180499798071,-1.0341888701957562,59.27000045776367,-3.1075420541196683,60.41999816894531,-1.4372065790173991,60.040000915527344,-0.17631180499798071
2518,2001-09-05,58.56000137329102,60.70000076293945,57.68000030517578,59.31000137329102,3649400.0,-0.011979063252726019,-1.4063728187093127,2.083329801212265,73.20145937424745,75.47120053714465,-0.044195491929102104,-5.416299352736878,-1.9184257960707995,-1.7058455009625888,17.61415899985429,3.020000457763672,3.9658205686886205,4.122501373291023,-5.8191530989747875,14.06415584555684,-0.8483258628418824,9.093328609423928,-3.2846372628551848,18.295235277929713,-42.26936602834183,4.970827236132909,9,-0.8100013732910227,-4.290000915527351,-1.5300016403198313,3.2649993896484304,-6.650001525878913,2,-0.1405396063735409,-9.500011920940112,59.27000045776367,-1.0341888701957562,59.27000045776367,-3.1075420541196683,60.41999816894531,-0.1405396063735409
2519,2001-09-06,56.70000076293945,59.709999084472656,56.31000137329102,58.56000137329102,3469400.0,-0.03176230475977937,-1.5757564373031325,2.480000813802093,64.498050395537,75.10324856859214,2.6966731908447272,-2.954862358197879,-0.25757060235569895,0.2821799720606535,16.294723101356233,3.3999977111816335,4.912442852541879,1.7845006942749038,-7.582508130649316,11.151509519199124,-2.8990037181872026,6.46800510673701,-0.5588801443399021,6.310669423783109,-50.58764501160644,4.68350441246211,9,2.700000762939453,-2.4300003051757812,0.3299989700317383,5.549999237060547,-3.3100013732910156,3,-0.11693123419583396,-1.4063728187093127,58.56000137329102,-9.500011920940112,59.27000045776367,-1.0341888701957562,59.27000045776367,-0.11693123419583396
2520,2001-09-07,57.61000061035156,57.9000015258789,55.02000045776367,57.08000183105469,3538800.0,0.016049379808948938,4.189188260361591,-0.2849454867634139,70.83333968390689,74.49647821365379,2.038687563866887,-3.300024705528571,-1.4098938407890529,-0.5208268342496183,14.826439583302397,2.8800010681152273,5.761892007601929,2.2285005569458036,-6.666075347560252,11.12307646145186,-2.218787395307224,6.675788509198831,4.880001068115234,34.67201779578964,-22.224622906385193,4.4472879522530295,9,1.1450004577636719,-3.3400001525878906,-0.5475006103515625,4.6399993896484375,-2.6100006103515625,4,-0.08054156119579525,-1.5757564373031325,56.70000076293945,-1.4063728187093127,58.56000137329102,-9.500011920940112,59.27000045776367,-0.08054156119579525
2521,2001-09-10,56.1500015258789,60.20000076293945,54.66999816894531,57.79999923706055,8436600.0,-0.025342806266353768,-1.3991311435392246,-3.1132103990326616,66.72044161910596,73.11312729776367,3.0741905722078897,-1.3143599840451685,-0.23352259706709333,0.9726576354835501,13.803290792256451,5.530002593994141,6.181362195015453,0.39200134277343324,-7.915594200411327,8.699596885958194,-3.761796428818947,4.545799114365813,6.190600128173834,18.925865635885756,-39.833154270961174,4.153797771592381,9,2.4299983978271555,-1.8800010681152273,0.3124980926513743,5.849998474121101,1.079998016357429,0,-0.057346413770248184,4.189188260361591,57.61000061035156,-1.5757564373031325,56.70000076293945,-1.4063728187093127,58.56000137329102,-0.057346413770248184
2522,2001-09-17,53.93999862670898,58.040000915527344,53.209999084472656,54.0,6109700.0,-0.0393589107589134,-5.355263653224045,0.03636451910472814,59.28259630264554,70.7386481666574,4.783966995423938,1.2072018608246395,1.5739595062522298,3.243712388515881,12.616284993289495,4.8300018310546875,6.001579504251495,-1.976501464843757,-9.999484590286706,6.046481660599191,-5.987993027565231,2.034990097877717,8.093778887939457,9.74632014215719,-50.137161086926135,4.0114915627214724,9,3.9100017547607493,0.3300018310546946,2.362501144409187,7.900001525878913,3.1800003051757955,0,-0.008342546527603356,-1.3991311435392246,56.1500015258789,4.189188260361591,57.61000061035156,-1.5757564373031325,56.70000076293945,-0.008342546527603356
2523,2001-09-18,50.31000137329102,54.70000076293945,49.849998474121094,54.52999877929688,3427200.0,-0.06729694745710513,1.1271933456976402,70.33168033567735,43.99441576415361,66.77616739871598,7.720936202449103,4.938388455671323,4.813497617381451,6.976065897833379,12.188219805070684,4.850002288818359,5.1445671645996285,-5.509998703002921,-13.762324293378846,2.742326887373004,-9.63616149819088,-1.3838359078149622,11.194349435546869,4.444471472889371,-49.483671054343866,4.126162795187962,9,5.859998703002923,3.959999084472649,5.992498397827141,11.529998779296868,6.739997863769524,1,0.07215259698531984,-5.355263653224045,53.93999862670898,-1.3991311435392246,56.1500015258789,4.189188260361591,57.61000061035156,0.07215259698531984
2524,2001-09-19,49.81000137329102,51.5,46.75,51.22999954223633,5972400.0,-0.009938381760121406,3.846941039544416,0.3364926639349062,28.399997558592673,61.07528284274674,7.3948534280233815,5.648440749371247,4.835675588981225,7.630682443474271,11.816521216191585,4.75,4.198685041500283,-5.959498786926261,-14.351829177798471,2.4328316039459494,-10.15566398236237,-1.7633335914901522,10.762001248769522,22.750938287844896,-25.313915894424504,4.196165195436107,9,4.809999465942376,4.459999084472649,5.712497711181641,11.24999809265136,10.04999923706054,2,0.04216017699704655,1.1271933456976402,50.31000137329102,-5.355263653224045,53.93999862670898,-1.3991311435392246,56.1500015258789,0.04216017699704655
2525,2001-09-20,50.09000015258789,52.5,48.349998474121094,48.4000015258789,4305600.0,0.005621336510281738,-3.6368609599798822,-1.1901414126218397,11.946577051164923,54.34329441936119,6.141267409592466,5.539017808140478,4.214070736735792,7.537079297600982,11.041901011263617,4.150001525878906,3.1939938162409263,-5.607500076293945,-14.17583729969337,2.9608371471054795,-9.891668687993658,-1.323331464594233,9.099802207266599,24.832713480515405,-16.004320630962216,4.284168611699711,9,4.530000686645508,4.180000305175781,5.432498931884773,10.969999313354492,10.459999084472656,3,0.06588139802371429,3.846941039544416,49.81000137329102,1.1271933456976402,50.31000137329102,-5.355263653224045,53.93999862670898,0.06588139802371429
2526,2001-09-21,46.58000183105469,49.4900016784668,45.88999938964844,47.13999938964844,5953100.0,-0.07007383331684536,-2.711337895233601,-0.331359771388843,9.906746615288242,47.642624929404704,8.562305287400712,9.228390421042974,7.393628652608228,11.167532657638489,10.59661461043215,4.200000762939453,2.0748328553458606,-8.930998420715333,-18.132095626021837,0.27009878459116976,-13.531547023368589,-4.330449818062078,11.365820292814355,5.679031726346525,-28.356530961982823,4.6005486026532525,9,6.714998245239258,7.60999870300293,7.942497253417969,13.944997787475586,10.30999755859375,4,0.18076423009781273,-3.6368609599798822,50.09000015258789,3.846941039544416,49.81000137329102,1.1271933456976402,50.31000137329102,0.18076423009781273
2527,2001-09-24,45.34000015258789,49.5,44.77999877929688,47.95000076293945,4294000.0,-0.026620902312633477,-1.5308294760267516,4.660735694822888,9.460197854852922,40.56026253836087,8.51386013560375,10.653078310719465,8.217169864932217,12.537330217748256,9.918327469422152,4.720001220703118,0.7938776395892617,-9.941500091552733,-19.92447696015799,0.041476777052515956,-14.932988525855357,-4.9500116572501085,11.159123243174676,5.645174005150542,-21.43812197947723,4.991488434302625,9,7.149999618530273,8.295000076293945,8.172499656677246,15.184999465942383,13.869998931884766,0,0.2622408325900676,-2.711337895233601,46.58000183105469,-3.6368609599798822,50.09000015258789,3.846941039544416,49.81000137329102,0.2622408325900676
2528,2001-09-25,46.06000137329102,47.90999984741211,44.810001373291016,44.900001525878906,4060800.0,0.015880044514336777,-3.6268628673424943,-0.444444282047837,12.338350607381813,34.76474033967695,6.519903721246102,10.133662370480856,7.1604381720990276,11.905845613458396,9.570829605670147,3.0999984741210938,-0.2817172014862095,-9.018998908996572,-19.590616195790098,1.5526183777969536,-14.304807552393335,-3.7331902655998093,8.798444576166347,16.580341860069826,-4.206280330036709,5.285808643396763,9,6.429998397827141,7.574998855590813,6.907498359680169,14.46499824523925,13.919998168945305,1,0.24012152038291412,-1.5308294760267516,45.34000015258789,-2.711337895233601,46.58000183105469,-3.6368609599798822,50.09000015258789,0.24012152038291412
2529,2001-09-26,46.36000061035156,47.86000061035156,45.70000076293945,46.790000915527344,3190300.0,0.006513226837081776,-1.4685712541852678,-0.3706899670160162,11.958872269538944,28.22313284919162,5.139391255108627,9.822998882904258,6.51444899173152,11.678324516233559,8.988355832571408,2.1599998474121094,-1.3571532218881543,-8.392499732971189,-19.631088082665144,2.846088616722767,-14.011793907818166,-2.7732055581242108,7.087462735283339,20.466341725665917,4.022865651414413,5.619294174846978,9,6.129999160766602,7.274999618530273,6.119998931884766,14.164999008178711,14.84000015258789,2,0.2305866800252383,-3.6268628673424943,46.06000137329102,-1.5308294760267516,45.34000015258789,-2.711337895233601,46.58000183105469,0.2305866800252383
2530,2001-09-27,51.27000045776367,51.29999923706055,45.70000076293945,46.63999938964844,3521500.0,0.10591026278622984,1.3880597500518523,-10.767436702684481,32.01438676162701,24.36690453169396,-0.8543590241388372,4.672112443384435,1.608837679903388,6.897074550953391,9.527741195482713,5.599998474121094,-2.398617799077506,-3.17749996185303,-14.448037995696609,8.093038071990549,-8.81276897877482,2.457769055068759,0.9640178485839073,99.53989605535757,79.90105182709459,5.6352690169217885,9,0.1399993896484375,2.364999771118164,0.6374988555908203,9.254999160766602,9.930000305175781,3,0.16754437440788306,-1.4685712541852678,46.36000061035156,-3.6268628673424943,46.06000137329102,-1.5308294760267516,45.34000015258789,0.16754437440788306
2531,2001-09-28,49.56999969482422,52.97000122070313,49.1500015258789,52.20000076293945,4259100.0,-0.033157806665906286,-1.2017305766353457,-0.5680346568874219,29.741016459128943,21.08450677130323,-0.20773356097969042,5.774250386530355,3.2094223093858716,8.732734961595774,9.788991508694792,3.819999694824233,-3.2636295068169545,-4.310000801086424,-15.348922791796355,6.728921189623513,-9.829461796441393,1.2094601942685443,-4.790000915527337,58.48595223012995,37.00083009767164,5.519460995354969,9,0.1700000762939453,4.065000534057617,1.2674999237060547,10.954999923706055,14.349998474121094,4,0.22150493463454235,1.3880597500518523,51.27000045776367,-1.4685712541852678,46.36000061035156,-3.6268628673424943,46.06000137329102,0.22150493463454235
2532,2001-10-01,51.599998474121094,52.099998474121094,47.06999969482422,48.5,3804000.0,0.040952164450161144,1.4536588542878144,-1.1787061654475595,36.22327125565011,20.221046270358396,-2.910654542168139,3.2210446760502833,1.2556436379975224,6.874570150551385,9.904376393412925,5.029998779296875,-4.362010668682444,-1.8430019378662124,-12.490185663288528,8.80418178755611,-7.166593800577374,3.4805899248449492,-6.6561996459960895,83.21075034068139,58.788975081547854,5.323591862711161,10,-2.7249984741210866,2.035001754760742,-0.7624988555908203,8.880002975463867,13.910003662109375,0,0.10251940061937082,-1.2017305766353457,49.56999969482422,1.3880597500518523,51.27000045776367,-1.4685712541852678,46.36000061035156,0.10251940061937082
2533,2001-10-02,51.61999893188477,52.099998474121094,49.36999893188477,51.88000106811523,2969700.0,0.0003876057820759726,6.800032697547664,-0.08387169813177728,39.15456398756103,21.415998095799324,-3.0455636157858166,2.685838482774578,1.244033284065921,6.919049155412814,10.463104145495116,2.729999542236321,-5.368414938288261,-1.408501434326162,-11.632693828462145,8.815690959809821,-6.520597631394153,3.7035947627418295,-6.515676055908209,81.43050613735954,52.4574620101762,5.112096197067991,10,-2.7449989318847656,2.015001296997063,-0.7824993133544993,8.860002517700188,13.210002899169915,1,0.14703603854396197,1.4536588542878144,51.599998474121094,-1.2017305766353457,49.56999969482422,1.3880597500518523,51.27000045776367,0.14703603854396197
2534,2001-10-03,53.7400016784668,55.099998474121094,50.75,50.9000015258789,3296200.0,0.04106940702148165,-1.7706968375705991,-10.922987763726086,42.1437296710176,24.77123727578296,-5.084119882574505,0.07341998114159054,-0.8627592324277344,4.8602216932384295,10.488097319595774,4.349998474121094,-6.075252903632482,1.0265012741088881,-8.662316128914824,10.7153186771326,-3.8179074274029645,5.870909975620741,-8.478365235595703,85.53194545955547,54.91361441599611,4.844408701511855,10,-3.8000030517578125,-0.10500144958496094,-2.9025020599365234,6.739999771118164,9.369998931884766,2,0.11611458259908924,6.800032697547664,51.61999893188477,1.4536588542878144,51.599998474121094,-1.2017305766353457,49.56999969482422,0.11611458259908924
2535,2001-10-04,51.47000122070313,55.40999984741211,51.349998474121094,53.72000122070313,5371600.0,-0.04224042402055295,-2.26103808560834,-0.7922534785604602,40.80188707537507,28.204030660237045,-2.903068933048857,1.7270781005812808,1.4320646497389973,7.145926208761999,10.484818653256763,4.060001373291016,-6.197324929697707,-0.7959993362426658,-9.787792996474408,8.195794323989077,-5.2918961663585335,3.699897493873202,-5.814830296582038,52.75781109564607,19.80699944867417,4.495896830115871,10,-1.37500190734864,2.164999008178704,-0.13500213623047586,9.010000228881829,11.239997863769524,3,0.18904214710456535,-1.7706968375705991,53.7400016784668,6.800032697547664,51.61999893188477,1.4536588542878144,51.599998474121094,0.18904214710456535
2536,2001-10-05,50.61999893188477,52.38999938964844,49.25,51.2599983215332,2632700.0,-0.016514518528444433,1.1655156810283367,0.28444417317708015,43.10631345022868,31.942487948612133,-1.5865716938034282,1.9982694348783099,2.253036701786833,8.020102026869758,10.946617829787067,3.1399993896484375,-5.995231588000088,-1.2135015487670842,-9.598461244907654,7.171458147373485,-5.405981396837369,2.9789782993032006,-4.379538272366219,42.56593731546868,6.403973214240551,4.192479848070285,10,-0.5099983215332102,3.015001296997063,1.9150009155273366,9.860002517700188,13.630001068115227,4,0.20900833769853167,-2.26103808560834,51.47000122070313,-1.7706968375705991,53.7400016784668,6.800032697547664,51.61999893188477,0.20900833769853167
2537,2001-10-08,48.81999969482422,50.97000122070313,48.1500015258789,50.2400016784668,2010900.0,-0.03555905324065034,-1.0434792824494792,2.218755215411416,46.65168219548218,35.75508034728995,0.848172483479253,3.1360253745018696,3.9360808513468655,9.85608792129321,11.11692708268668,2.819999694824233,-5.649410060369618,-2.4910007476806655,-10.199920905965648,5.217919410604317,-6.345460826823157,1.3634593314618257,-2.0293666840320483,9.228627050203302,-29.667064557897568,3.8544600791424926,10,1.7350006103515625,4.815000534057617,5.342500686645508,11.660001754760742,18.77999877929689,0,0.309299438109623,1.1655156810283367,50.61999893188477,-2.26103808560834,51.47000122070313,-1.7706968375705991,53.7400016784668,0.309299438109623
2538,2001-10-09,50.33000183105469,51.59000015258789,48.56000137329102,49.1500015258789,2725100.0,0.030929990693763898,-1.5677949115831085,-0.8309849695764936,51.11779949424933,40.106072261146664,0.008456594545272367,1.030682423844155,2.359075637634888,8.404151787229509,11.672382545655996,3.029998779296868,-4.793135927484485,-0.5694986343383803,-7.487181341722973,6.3481840730462125,-4.02833998803068,2.8893427193539196,-3.0222068100653203,30.02755935507438,-10.459640284825802,3.4588413536922964,10,0.22499847412109375,3.3049983978271484,4.522499084472656,10.149999618530273,16.849998474121094,1,0.30160937319516234,-1.0434792824494792,48.81999969482422,1.1655156810283367,50.61999893188477,-2.26103808560834,51.47000122070313,0.30160937319516234
2539,2001-10-10,50.06999969482422,50.61000061035156,48.47999954223633,49.41999816894531,8581300.0,-0.00516594728335662,1.4624242023329144,0.5508486082824136,49.95696977247573,42.09969259568541,0.9499646378393294,0.8100454454315482,2.5808770099128537,8.743012855418982,12.448054819068217,2.1300010681152344,-3.736702794591217,-0.49800071716308736,-6.858280565501516,5.862279131175342,-3.6781406413322983,2.6821392070061236,-2.2760723842494883,26.446261884807747,-15.35930882513081,3.1801399241692128,10,1.1700000762939453,3.565000534057617,4.782501220703125,10.410001754760742,17.26000213623047,2,0.29478734224470604,-1.5677949115831085,50.33000183105469,-1.0434792824494792,48.81999969482422,1.1655156810283367,50.61999893188477,0.29478734224470604
2540,2001-10-11,52.97000122070313,56.5099983215332,52.22999954223633,54.29999923706055,8527900.0,0.05791894434899891,-2.0462609876124214,-2.046145991056012,64.11841771232244,45.91940384604025,-1.8813792894819414,-2.588089294738701,-0.3950156287515796,5.952786922116864,12.96116220554963,6.439998626708984,-2.6248481077808776,2.6340007781982493,-2.933874564158515,8.201876120555013,-0.14993689298012924,5.417938449376628,-4.719109557918159,57.65552084098605,10.814213070652194,2.783937671178382,10,-1.1800022125244212,0.6649990081787038,1.907499313354485,7.510000228881829,14.63999938964843,3,0.1914290948833366,1.4624242023329144,50.06999969482422,-1.5677949115831085,50.33000183105469,-1.0434792824494792,48.81999969482422,0.1914290948833366
2541,2001-10-12,52.93000030517578,53.6500015258789,50.61000061035156,52.9000015258789,3764000.0,-0.0007551616878520573,3.136052232763841,-0.02255550679619994,67.70881005897556,49.41779704640974,-1.4691349939030403,-2.953098532738295,-0.49031893366928614,6.0496360162061436,13.612932006095328,3.0400009155273366,-1.45021397207028,2.754999923706052,-2.2641985126163675,7.774198360028471,0.24540070554484572,5.264599141867258,-4.450000762939453,57.17704080678144,4.913003138922839,2.5095992181612083,10,-0.6000003814697266,0.7049999237060547,1.947500228881836,7.239999771118164,17.610000610351562,4,0.18477231669958138,-2.0462609876124214,52.97000122070313,1.4624242023329144,50.06999969482422,-1.5677949115831085,50.33000183105469,0.18477231669958138
2542,2001-10-15,53.4900016784668,54.54999923706055,52.5,52.70000076293945,1960200.0,0.010580037220144334,-2.4453698004821254,26.33443540182489,67.46590537762611,52.56350164530586,-1.9364878280776097,-3.7403086715782123,-1.1461228303445878,5.519659439769924,14.364907413311279,2.049999237060547,-0.9508458900026611,3.337501144409181,-1.6142146332917306,8.289216922110093,0.8616432555587252,5.813359033259637,-4.367602233886721,62.39106971158414,5.381405518235965,2.475857888850457,10,-1.1600017547607422,0.14499855041503906,1.4649991989135742,6.284997940063477,13.979999542236314,0,0.2011590574667117,3.136052232763841,52.93000030517578,-2.0462609876124214,52.97000122070313,1.4624242023329144,50.06999969482422,0.2011590574667117
2543,2001-10-16,53.93999862670898,55.1500015258789,53.6500015258789,53.95000076293945,2028500.0,0.008412730120054057,-4.084777323746839,-0.012660917264632789,67.693731593248,55.40239074777591,-2.2605001554030792,-4.115410844431651,-1.6303178571533365,5.071472864160974,14.35847770301047,1.6599998474121023,-0.17039971869931492,3.6059982299804645,-1.6280816864370706,8.840078146398,0.9889582717716934,6.223038188189236,-4.2265912719726515,67.99501761506792,6.100025347278354,2.617039958208768,10,-1.6099987030029226,-1.1999988555908132,1.0950021743774485,4.4950008392334055,13.030002593994134,1,0.25324434918780714,-2.4453698004821254,53.4900016784668,3.136052232763841,52.93000030517578,-2.0462609876124214,52.97000122070313,0.25324434918780714
2544,2001-10-17,51.90999984741211,55.5,51.75,55.459999084472656,2205200.0,-0.037634386929548236,1.0661150945319535,354.92410373735277,51.72599540096688,56.616180561730545,-0.5781887631924647,-2.0237790228970454,0.4356461087629526,7.005273424016849,13.49033762993319,3.75,0.27412513882387657,1.4709995269775362,-3.802923697156608,6.74492275111168,-1.1659620850895323,4.107961139044605,-1.6528652153320351,22.033893921633158,-33.64935650668935,2.636961612067071,10,0.4200000762939453,0.5799999237060547,4.100000381469727,5.914999008178718,15.09000015258789,2,0.29416298406182584,-4.084777323746839,53.93999862670898,-2.4453698004821254,53.4900016784668,3.136052232763841,52.93000030517578,0.29416298406182584
2545,2001-10-18,53.38999938964844,53.4000015258789,50.70000076293945,52.0,2248500.0,0.028510875488089837,2.8297783693699827,-0.39154920799345805,60.42575919108461,58.540563421825645,-1.9636990878289708,-3.4191777886854027,-0.9466054062579445,5.472631248778981,12.805088158603828,2.700000762939446,0.6559513542075308,2.785999107360837,-2.6460666810925346,8.218064895814209,0.06996621313415119,5.502032001587523,3.1199989318847656,56.85069787905926,1.459099352947682,2.716032894226687,10,-1.0599994659423828,-0.8999996185302734,3.4450016021728516,4.43499946594239,16.919998168945312,3,0.26109763252982954,1.0661150945319535,51.90999984741211,-4.084777323746839,53.93999862670898,-2.4453698004821254,53.4900016784668,0.26109763252982954
2546,2001-10-19,55.0,55.43999862670898,52.4000015258789,53.5,3049200.0,0.030155471600618045,1.5546223605630525,1.0791371644986003,59.49720610862718,59.96784385661953,-3.2263426363222862,-4.601975588727896,-2.461345631609092,3.8671961440726506,11.743007101363354,3.039997100830078,0.8536079581254228,3.9749998092651353,-1.449065290721819,9.39906490925209,1.2629672592716616,6.687032359258609,1.3937983703613313,89.58333167764849,36.15287993399478,2.712032549993476,10,-2.5050010681152344,-2.510000228881836,1.5125007629394531,2.8249988555908274,14.669998168945312,4,0.22927273837002837,2.8297783693699827,53.38999938964844,1.0661150945319535,51.90999984741211,-4.084777323746839,53.93999862670898,0.22927273837002837
2547,2001-10-22,57.22999954223633,58.08000183105469,54.95000076293945,54.95000076293945,2748500.0,0.0405454462224788,-1.745616442023263,1.5199991861979167,63.94828023805521,61.39345282815352,-4.624213688982863,-6.214135663453035,-4.533713370814347,1.6028825625982819,10.6296564832128,3.1300010681152344,1.3432961920977888,5.610499382019043,0.20365230512477694,11.017346458913309,2.90707584357191,8.313922920466176,-6.529998779296875,88.48235547701026,36.99945544452475,2.703423538447133,10,-3.9499988555908203,-5.799999237060547,-0.8049993515014648,0.5949993133544993,10.00000381469728,0,0.23257035610262577,1.5546223605630525,55.0,2.8297783693699827,53.38999938964844,1.0661150945319535,51.90999984741211,0.23257035610262577
2548,2001-10-23,57.11999893188477,57.7599983215332,55.97000122070313,57.5099983215332,2839700.0,-0.0019220795252736789,3.0224681536852414,-0.17105245546170936,59.33700583880319,62.43567905774546,-3.855175673459776,-5.51586477701094,-4.2196207822787315,1.6758247265202542,9.45613901421704,1.789997100830071,1.8485302735154505,4.9474988937378015,-0.325925249261509,10.220923036737112,2.31078682223815,7.584210965237453,-6.2723981475830115,86.99183251723989,38.171153660139595,2.636712071499654,10,-2.7749977111816477,-5.6899986267089915,-1.0599985122680735,0.7049999237060547,12.090000152587884,1,0.181197522450248,-1.745616442023263,57.22999954223633,1.5546223605630525,55.0,2.8297783693699827,53.38999938964844,0.181197522450248
2549,2001-10-24,57.04999923706055,58.97999954223633,56.38999938964844,56.79999923706055,2181800.0,-0.0012254848762812687,-3.841123161279742,-0.6410266442349192,67.54715767961876,62.81665016522283,-3.0071761747072188,-4.852736527591347,-3.9156994919053147,1.7097391015419845,8.318690984765768,2.5900001525878906,2.4253531547683593,4.342999267578122,-0.6069354628193793,9.292933997975624,1.8680319023793714,6.817966632776873,-6.057750431823727,76.69081413391616,27.196296763120785,2.4749673651987494,10,-2.2549991607666016,-5.170000076293945,-1.8299989700317383,0.7749996185302805,13.250003814697266,2,0.17388259625424118,3.0224681536852414,57.11999893188477,-1.745616442023263,57.22999954223633,1.5546223605630525,55.0,0.17388259625424118
2550,2001-10-25,59.86000061035156,60.09000015258789,55.5,56.4900016784668,2770900.0,0.04925506416949421,1.396868161803008,13.479995727539062,75.86785943207157,63.723211206677945,-5.293743855009126,-7.363743209630854,-6.491377510074287,-1.1112726460440854,8.338782967344683,4.590000152587891,2.8904094121803396,6.723500633239745,0.8872283702334158,12.559772896246074,3.805364501736584,9.641636764742906,-8.548241775634764,97.00910814941513,44.71159722208431,2.918136131503164,10,-4.465000152587891,-7.42500114440918,-5.414999961853027,-2.035001754760735,9.400001525878906,3,0.11927830465831502,-3.841123161279742,57.04999923706055,3.0224681536852414,57.11999893188477,-1.745616442023263,57.22999954223633,0.11927830465831502
2551,2001-10-26,60.54999923706055,61.58000183105469,59.4000015258789,59.88999938964844,2490700.0,0.01152687303163269,-1.6585441308165423,0.195845714124006,85.01491603226937,65.67310127941609,-5.351994302282698,-7.577471765974579,-6.944842147373521,-1.8363236284534565,8.96232509848086,2.1800003051757884,3.4866761630914382,6.864499282836917,0.4080560926418073,13.320942473032026,3.6362776877393586,10.092720877934475,-8.71154592327148,84.46451843050836,25.615345576386773,3.2282215950975552,10,-4.409997940063477,-7.369998931884766,-6.104998588562012,-2.7250003814697195,8.880001068115234,4,0.1611890742280877,1.396868161803008,59.86000061035156,-3.841123161279742,57.04999923706055,3.0224681536852414,57.11999893188477,0.1611890742280877
2552,2001-10-29,56.88999938964844,60.38000106811523,56.84000015258789,60.36999893188477,2452200.0,-0.060445910710630546,1.0228554612781444,-5.2727277981678,67.35448949464751,65.63540771290491,-1.295188500517753,-3.6900277236638885,-3.155272589638635,1.7064697759811054,8.825187720435371,3.7099990844726562,3.4226588518098993,2.9399993896484347,-3.589724927863301,9.46972370716017,-0.3248627691074333,6.204861548404303,-4.272222194478118,22.861825181511776,-37.99588596279796,3.2648621587558684,10,-0.7499980926513672,-3.7099990844726562,-3.1474990844726562,0.34999847412108664,13.870002746582031,0,0.22464403087376894,-1.6585441308165423,60.54999923706055,1.396868161803008,59.86000061035156,-3.841123161279742,57.04999923706055,0.22464403087376894
2553,2001-10-30,59.209999084472656,59.45000076293945,55.4000015258789,56.25,3466700.0,0.04078044857997232,1.354649048100641,-0.8505745614467772,71.80343461088084,67.86623429178425,-3.1167873148124485,-5.704733164944635,-5.363462311614484,-0.7754382957987573,8.528082530234753,4.049999237060554,3.3627862354369498,4.880499076843265,-1.9541718800579346,11.715170033744464,1.4631635983926614,8.297834555293868,-5.875243918431586,61.65044288756524,-3.413021711765218,3.4173354784506,10,-3.069997787475586,-6.014997482299805,-6.147499084472656,-4.534999847412109,11.94000244140625,1,0.13545016714185576,1.0228554612781444,56.88999938964844,-1.6585441308165423,60.54999923706055,1.396868161803008,59.86000061035156,0.13545016714185576
2554,2001-10-31,59.97999954223633,61.25,59.0,59.4900016784668,4204600.0,0.013004567972803693,-2.061221947725716,0.16553987004250295,68.61391147105721,68.77602898955898,-2.929771534400075,-6.306623063745704,-5.964622132597611,-1.7940890553190272,9.235866938182097,2.25,3.313152520075171,5.3384996414184585,-1.9382725133907641,12.615271796227681,1.7001135640138472,8.97688571882307,-5.985624642994168,74.10999660504308,7.77448281430614,3.638386077404612,10,-2.9899978637695312,-6.339998245239258,-6.917499542236328,-5.305000305175781,8.770000457763672,2,0.15388462175190254,1.354649048100641,59.209999084472656,1.0228554612781444,56.88999938964844,-1.6585441308165423,60.54999923706055,0.15388462175190254
2555,2001-11-01,61.20000076293945,61.22999954223633,58.5,60.08000183105469,2172300.0,0.020340133878194333,3.6271316300767142,2.285722070844687,70.66467054338567,70.01685837119881,-3.2692115236082486,-7.12563683386383,-7.021013962034786,-3.200529260537138,10.012371611771838,2.729999542236328,3.275330938732637,6.072000885009764,-1.602167636282509,13.746169406302037,2.2349166243636276,9.9090851456559,-6.598775709152292,93.85111570630536,25.26833137547574,3.8370842606461375,11,-2.934999465942383,-7.559999465942383,-8.137500762939453,-6.525001525878906,3.609996795654297,3,0.14869284600285493,-2.061221947725716,59.97999954223633,1.354649048100641,59.209999084472656,1.0228554612781444,56.88999938964844,0.14869284600285493
2556,2001-11-02,61.20000076293945,63.22999954223633,60.86999893188477,61.29999923706055,2745900.0,0.0,-5.2105104652914696,-0.08928443704210817,69.82005217016103,70.66927747476612,-2.5672244950444565,-6.632416612231374,-6.8147011194272125,-3.4207953078906357,10.446634564106576,2.3600006103515554,3.8670262370119417,5.543000793457033,-2.2799263356993364,13.365927922613402,1.6315372288788481,9.454464358035217,-6.040473566970888,74.0740830961124,4.513602227946734,3.9114635645781846,11,-1.885000228881836,-6.05000114440918,-8.67750072479248,-7.545001983642571,6.549999237060547,4,0.1316993672028166,3.6271316300767142,61.20000076293945,-2.061221947725716,59.97999954223633,1.354649048100641,59.209999084472656,0.1316993672028166
2557,2001-11-05,63.91999816894531,64.66000366210939,62.16999816894531,62.33000183105469,3349900.0,0.04444440150486062,-1.6073305958106465,-15.900205996795606,72.97421900123419,72.18452338170292,-4.736546563381005,-8.604304235787652,-9.280274906987195,-6.326721073196197,10.742605264326476,3.460002899169936,4.28262863322076,7.507998275756833,-0.4500954647283635,15.466092016242023,3.528951405514235,11.487045145999431,-7.953423738349969,92.0085818310047,21.330952520225253,3.979046870242596,11,-3.889995574951172,-8.054996490478509,-12.232498168945312,-10.284997940063477,3.3700027465820312,0,0.08620153776705575,-5.2105104652914696,61.20000076293945,3.6271316300767142,61.20000076293945,-2.061221947725716,59.97999954223633,0.08620153776705575
2558,2001-11-06,65.51000213623047,66.23999786376953,63.43999862670898,64.0,3931500.0,0.02487490633342415,-1.129273033186348,0.9496890654689929,81.95488870066372,73.78538238404124,-5.600191339714726,-9.48505407923193,-10.597936442583304,-8.051864521687868,11.361115973733929,2.799999237060554,4.702820949410238,8.339002227783205,-0.06005523612313368,16.73805969168955,4.139473495830032,12.538530959736377,-8.50021619785344,90.56852804887545,13.170299287077128,4.199528731953172,11,-4.69000244140625,-8.31500244140625,-14.25500202178955,-11.875001907348633,1.9000015258789205,1,0.08014043396125126,-1.6073305958106465,63.91999816894531,-5.2105104652914696,61.20000076293945,3.6271316300767142,61.20000076293945,0.08014043396125126
2559,2001-11-07,64.83000183105469,67.26999664306639,64.5,65.61000061035156,3353900.0,-0.010380098962013418,-2.847211037172023,-0.5165547521966057,77.92968888243172,74.01447454519237,-4.135424145293861,-8.055588748234968,-9.737501639003938,-7.496841675272236,12.065255144011092,2.769996643066392,4.8497319477147585,6.921001815795897,-1.444692707900387,15.286696339492181,2.7381545539477585,11.103849077644036,-6.52798622312271,72.17792763990649,-7.496413183050208,4.182847261848141,11,-3.4950027465820455,-7.1200027465820455,-13.57500171661377,-11.195001602172852,2.8699951171875,2,0.09748572445353276,-1.129273033186348,65.51000213623047,-1.6073305958106465,63.91999816894531,-5.2105104652914696,61.20000076293945,0.09748572445353276
2560,2001-11-08,63.11000061035156,66.34999847412111,63.0,65.0,3151800.0,-0.02653094511990617,-2.1753530853841228,2.4230799327047223,69.69402391383048,72.31215319869915,-2.1299117961442136,-5.836198847310968,-7.9977581876359665,-5.921551001695789,12.463096502665872,3.349998474121108,5.138417651201323,4.69400062561035,-3.6403762723819284,13.028377523602629,0.5268121766142073,8.861189074606493,-3.3731080367980795,35.00003874303296,-41.6272095585464,4.16718844899614,11,-1.7750015258789205,-5.4000015258789205,-11.322501182556152,-9.475000381469727,7.879997253417969,3,0.08936776002381053,-2.847211037172023,64.83000183105469,-1.129273033186348,65.51000213623047,-1.6073305958106465,63.91999816894531,0.08936776002381053
2561,2001-11-09,62.709999084472656,63.5,60.9900016784668,63.20000076293945,2076300.0,-0.006338163872768199,3.6055008626814167,0.25926023106173757,64.60553785689319,72.00671412783755,-1.554796090716522,-4.918089915262556,-7.696700037047442,-5.699594343131025,13.101838562459001,2.509998321533203,5.325192629636426,3.8049991607665987,-4.31908522550691,11.929083547040108,-0.2570430323701558,7.867041353903353,-1.7678098597971044,27.388515686740273,-45.76708660484604,4.062042193136754,11,-1.3750000000000142,-5.000000000000014,-10.844999313354492,-9.07499885559082,8.450004577636719,4,0.03348745821686783,-2.1753530853841228,63.11000061035156,-2.847211037172023,64.83000183105469,-1.129273033186348,65.51000213623047,0.03348745821686783
2562,2001-11-12,64.25,64.5,60.040000915527344,62.70000076293945,2223000.0,0.02455750180211136,3.351220238372147,-3.16325291356237,67.65725324121631,71.54602730898596,-2.1690919013261123,-5.913853191159141,-9.301091450449661,-7.452805610912641,13.63865203144482,4.459999084472656,5.135252467427691,4.807000160217285,-3.2318723769029276,12.845872697337498,0.7875638916571788,8.826436428777392,3.019996643066392,58.229620640531955,-12.631513222563903,4.0194362685601055,11,-1.365001678466804,-6.540000915527358,-12.3774995803833,-10.614999771118164,5.69000244140625,0,0.054474708171206254,3.6055008626814167,62.709999084472656,-2.1753530853841228,63.11000061035156,-2.847211037172023,64.83000183105469,0.054474708171206254
2563,2001-11-13,67.59999847412111,67.59999847412111,65.40000152587889,66.05000305175781,3607200.0,0.0521400540719239,1.83871412328152,0.9999975389037877,72.47549419173052,71.97509205572742,-4.69783988730731,-8.630497300008727,-12.664018424158016,-10.974269195140181,14.293383541306802,3.349998474121108,4.829028860440573,7.473998641967789,-0.9100126452038921,15.85800992913947,3.281992998381952,11.666004285553633,-7.559997558593764,100.0,28.642123114141768,4.192005643585842,11,-4.549999237060554,-9.55999946594239,-15.5049982070923,-13.964998245239272,0.0,1,-0.004585762804601767,3.351220238372147,64.25,3.6055008626814167,62.709999084472656,-2.1753530853841228,63.11000061035156,-0.004585762804601767
2564,2001-11-14,67.18000030517578,68.83000183105469,66.25,68.37000274658203,2206600.0,-0.006212990805112395,1.4454986585286482,-0.7677457779790342,67.36242661051507,71.60817606318625,-3.5191973921714492,-7.38656614031526,-12.266286692049519,-10.70644742471466,15.615666803060996,2.5800018310546875,5.14177701297637,6.2905004501342745,-1.7158514522306376,14.296852352499187,2.2873244989518184,10.29367640131673,-7.1399993896484375,81.22865353786011,12.573697740063295,4.003175951182458,11,-2.7449989318847656,-8.524999618530273,-15.085000038146973,-13.545000076293945,1.099998474121108,2,0.003423687941184639,1.83871412328152,67.59999847412111,3.351220238372147,64.25,3.6055008626814167,62.709999084472656,0.003423687941184639
2565,2001-11-15,67.33000183105469,68.73000335693361,66.68000030517578,67.02999877929689,1825800.0,0.0022328300862979322,-3.1000061035156534,-0.25210288762372507,66.50438420789982,71.23976851182388,-3.0264813226433063,-6.786624321532848,-12.449521031095031,-11.022710368865063,17.227551838495124,2.0500030517578267,5.174324901298355,5.743501853942874,-1.9342762141081664,13.421279921993914,1.9046128199173467,9.582390887968394,-6.938400878906251,82.93515536101614,15.607492783558143,3.8388890340255206,11,-2.895000457763672,-7.6100006103515625,-14.892501831054688,-13.695001602172852,2.2399978637695312,3,0.005495248880519776,1.4454986585286482,67.18000030517578,1.83871412328152,67.59999847412111,3.351220238372147,64.25,0.005495248880519776
2566,2001-11-16,67.61000061035156,68.37999725341797,66.31999969482422,67.26000213623047,1506500.0,0.004158603470700184,1.1799011000100919,1.166649712629118,81.23542812631709,72.15768063683309,-2.5720829808350203,-6.401693424453875,-12.723110666418933,-11.433423632515407,18.41233209556013,2.05999755859375,5.327459203413788,5.393000602722168,-2.075590238170463,12.861591443614806,1.6587051822758525,9.127296023168483,-6.880863623046878,86.12057913955368,12.624318821932377,3.734295420446318,11,-3.174999237060547,-7.8899993896484375,-14.897500991821289,-13.975000381469727,2.8199996948242188,4,0.04999256356907167,-3.1000061035156534,67.33000183105469,1.4454986585286482,67.18000030517578,1.83871412328152,67.59999847412111,0.04999256356907167
2567,2001-11-19,70.54000091552734,70.58000183105469,67.34999847412111,67.86000061035156,3080500.0,0.043336788621876954,1.340580331104399,7.657177111716622,81.87956980014164,72.14931187010842,-4.9889208769650395,-8.731060745182177,-15.612522825419177,-14.44840945672668,19.190100066761484,3.2300033569335795,5.422957199081978,7.6575008392334,-0.2962953030842783,15.611296981551085,3.6806027680745643,11.634398910392242,-9.48682933447266,99.22778159902084,23.232060471942845,3.9768980711588413,11,-5.229999542236328,-9.899999618530273,-17.5575008392334,-16.905000686645508,-0.29000091552734375,0,0.00878937820435377,1.1799011000100919,67.61000061035156,-3.1000061035156534,67.33000183105469,1.4454986585286482,67.18000030517578,0.00878937820435377
2568,2001-11-20,67.47000122070311,70.81999969482422,67.0,70.0,2731200.0,-0.043521401403164184,-1.201728156193659,-0.9440292877619455,68.65969199983799,71.11931221648689,-1.8010576383613,-5.107786737652582,-12.51388291498165,-11.455923733191668,19.962823695212023,3.8199996948242188,5.517966560447306,4.070001029968246,-3.6484835096024852,11.788485569538977,0.21075876018288398,7.929243299753608,-5.845219824648424,26.69587094469242,-47.49200220602185,3.8592422697853657,11,-2.0400009155273295,-6.710000991821275,-14.487501144409165,-13.835000991821275,4.760002136230483,1,0.036608880628643314,1.340580331104399,70.54000091552734,1.1799011000100919,67.61000061035156,-3.1000061035156534,67.33000183105469,0.036608880628643314
2569,2001-11-21,66.97000122070311,67.75,66.06999969482422,67.48999786376953,3047200.0,-0.007410700918241253,2.230766973553901,0.20553236915431733,64.9095601427859,70.58770513081527,-1.0790489886559271,-4.033288632935836,-11.930499690928727,-11.001206093519315,20.366549104701527,1.6800003051757812,5.2778357044289095,3.07400093078612,-4.187771222296391,10.33577308386863,-0.5568851457551318,6.704887007327372,-4.609602360746862,18.94740054481878,-50.57402419710229,3.6308860765412536,11,-1.5400009155273295,-6.210000991821275,-14.435001373291001,-13.335000991821275,1.9599990844726705,2,0.009407156068906186,-1.201728156193659,67.47000122070311,1.340580331104399,70.54000091552734,1.1799011000100919,67.61000061035156,0.009407156068906186
2570,2001-11-23,67.0,67.30000305175781,66.23999786376953,66.66000366210939,1036100.0,0.00044794353815258425,1.2553243295889878,-0.6538433323062476,64.96387749586589,70.62752064625667,-0.5578907841543099,-3.690145707702939,-11.90438397956791,-11.101361869912317,20.539568550156766,1.0600051879882812,4.68883439621375,2.746999740600586,-4.380115000607432,9.874114481808604,-0.8165576300034161,6.310557111204595,-3.962833073254316,19.578953793174342,-47.32730736339601,3.5635573706040082,11,-1.5699996948242188,-6.239999771118164,-14.59000015258789,-13.364999771118164,1.150001525878892,4,0.019104459392490947,2.230766973553901,66.97000122070311,-1.201728156193659,67.47000122070311,1.340580331104399,70.54000091552734,0.019104459392490947
2571,2001-11-26,70.30999755859375,70.37000274658203,66.66000366210939,67.19000244140625,3402800.0,0.049402948635727695,1.290119008933903,9.176555066870502,65.99899599160725,70.44326984074456,-2.9909908470795443,-6.5682137796517495,-15.071580292153342,-14.472561585654503,20.629412100033242,3.709999084472642,4.357537162586425,5.568997383117676,-1.8222065340192586,12.96020130025461,1.8733954245492015,9.264599341686143,-6.6502040104017865,89.26311292146382,24.477420697989857,3.6956019585684685,11,-2.1999969482421875,-8.699996948242188,-17.89999771118164,-16.674997329711914,-6.369998931884773,0,-0.010524788642651384,1.2553243295889878,67.0,2.230766973553901,66.97000122070311,-1.201728156193659,67.47000122070311,-0.010524788642651384
2572,2001-11-27,69.66999816894531,70.47000122070312,68.33000183105469,70.04000091552734,2716500.0,-0.00910253750350487,2.4796643075568015,-0.11859080949958918,60.93584849351518,69.16108698538731,-1.677745167712331,-5.187651300132416,-14.222026353881766,-13.941378213190028,21.574230428996067,2.1399993896484375,4.364156753963883,4.2899980545043945,-2.4218515192435177,11.001847628252307,0.9340732676304384,7.645922841378351,-5.437388129022764,75.78944156044408,13.675827909883239,3.355924786873958,11,-1.2249984741210938,-6.784997940063477,-17.177498817443848,-16.034997940063477,-4.9000015258789205,1,0.010908599916817918,1.290119008933903,70.30999755859375,1.2553243295889878,67.0,2.230766973553901,66.97000122070311,0.010908599916817918
2573,2001-11-28,67.23000335693361,69.40000152587889,66.69999694824219,69.30000305175781,3676400.0,-0.035022174194620614,1.3788621766325253,5.594552240344725,55.77478957658313,67.87357175939486,0.787008853905931,-2.230362878390622,-11.479485820256457,-11.594516283355667,22.774492693851318,2.970001220703125,4.539574708386382,1.4490030288696403,-4.640158493028039,7.538164550767313,-1.5955777320791924,4.49358378981848,-2.47040214461893,26.36371045070665,-33.052632669595525,3.044580760948837,11,1.2149963378906108,-4.1200027465820455,-14.875002861022963,-13.595003128051772,-4.920001983642585,2,0.044920370255417064,2.4796643075568015,69.66999816894531,1.290119008933903,70.30999755859375,1.2553243295889878,67.0,0.044920370255417064
2574,2001-11-29,69.20999908447266,69.26999664306639,66.15000152587889,67.0,3395400.0,0.029451072864402184,1.6781140613693324,-1.0676325653566539,64.49620397475769,67.65044062237908,-0.9775489188966162,-3.671663520223504,-13.111571304903919,-13.693481897518936,23.528785280891228,3.1199951171875,4.579034478259423,2.967498779296875,-2.651393150531007,8.58639070912475,0.15805281438294116,5.776944744210816,-3.9655659935572203,70.83328182314294,7.9844011262187,2.8094459649139387,11,-0.7649993896484375,-6.099998474121094,-16.322498321533203,-15.57499885559082,-4.9499969482421875,3,0.04363537512513105,1.3788621766325253,67.23000335693361,2.4796643075568015,69.66999816894531,1.290119008933903,70.30999755859375,0.04363537512513105
2575,2001-11-30,70.30000305175781,70.68000030517578,68.62000274658203,68.75,3333200.0,0.01574922672596446,-1.2762434665317821,0.701359137498317,67.46435371479387,66.12032124332094,-1.790213542991907,-4.26355753636426,-13.842852510978851,-14.826590763606788,24.597989067574872,2.05999755859375,4.193499210110815,3.6025026321411104,-1.765291598519667,8.970296862801888,0.9186055168107146,6.286399747471506,-4.60952463252967,91.61153739920105,23.274294617185035,2.6838971153303888,11,-1.8550033569335938,-7.19000244140625,-16.96250343322754,-16.665002822875977,-7.090003967285156,4,-0.01948794718505742,1.6781140613693324,69.20999908447266,1.3788621766325253,67.23000335693361,2.4796643075568015,69.66999816894531,-0.01948794718505742
2576,2001-12-03,69.26000213623047,71.19000244140625,68.94000244140625,69.75,3136600.0,-0.014793753490474959,-2.982310564374017,-0.3161270316299308,61.799352201870356,63.88918595462414,-0.5493121944314083,-2.7286608876700598,-12.335662600550577,-13.806960060427649,25.292615038388277,2.25,4.012257368381128,2.159501647949213,-2.651855579399381,6.9708588752978,-0.24617696572508407,4.56518026162351,-3.1591620149546458,61.70635010740199,-7.582708135600768,2.405678613674294,12,-0.6300010681152344,-5.965000152587891,-15.345002174377441,-15.625001907348633,-4.340003967285156,0,-0.016026574878936217,-1.2762434665317821,70.30000305175781,1.6781140613693324,69.20999908447266,1.3788621766325253,67.23000335693361,-0.016026574878936217
2577,2001-12-04,69.43000030517578,69.5,66.55000305175781,69.25,3594500.0,0.0024544926898923958,17.43749850988246,-0.3673491630984819,55.06926057802525,62.37913801886716,-0.9983046968341966,-2.5978935548713764,-11.98688887972881,-14.02864065521267,25.373256804290843,2.9499969482421875,3.8608337608973073,2.053999710083005,-2.619587224574488,6.727586644740491,-0.2827937572457415,4.3907931774117515,1.7600021362304688,65.07932903725847,-0.3115761353067228,2.3367934673287443,12,-0.7999992370605469,-6.134998321533203,-14.769999504089355,-15.795000076293945,-3.5400009155273438,1,-0.07907247089638203,-2.982310564374017,69.26000213623047,-1.2762434665317821,70.30000305175781,1.6781140613693324,69.20999908447266,-0.07907247089638203
2578,2001-12-05,70.76000213623047,72.01000213623047,70.0,70.75,3695800.0,0.01915601073323825,-1.6622507187283686,0.05556732929258679,59.440937353629025,61.7715132645164,-2.025549778085292,-3.7043351627912386,-12.795179473515724,-15.363517185014835,25.338676802592026,2.5800018310546875,3.4775000349973624,3.1215015411376896,-1.6982573882345662,7.941260470509945,0.7116220764515617,5.5313810058238175,-4.209999084472656,78.66894420127024,14.650148493488942,2.4098794646861297,12,-1.6800003051757812,-7.055000305175781,-16.100001335144043,-17.125001907348633,-6.709999084472656,2,-0.08465242103345105,17.43749850988246,69.43000030517578,-2.982310564374017,69.26000213623047,-1.2762434665317821,70.30000305175781,-0.08465242103345105
2579,2001-12-06,71.1500015258789,73.31999969482422,70.73999786376953,70.98999786376953,2517300.0,0.005511579676009459,-6.818143986683313,15.996948893974066,59.947921406066406,61.21418481009424,-1.9671255834980883,-3.7909429205847545,-12.65785059510388,-15.759047026533025,25.194291388909562,2.5800018310546875,2.8285637002754953,3.195500946044916,-1.6773824611204873,8.06838435321032,0.7590592424622145,5.631942649627618,-4.599998474121094,67.94683537741855,6.059724898082941,2.4364417035827035,12,-1.4150009155273438,-5.240001678466797,-16.482500076293945,-17.51500129699707,-7.5500030517578125,3,-0.12424455323971528,-1.6622507187283686,70.76000213623047,17.43749850988246,69.43000030517578,-2.982310564374017,69.26000213623047,-0.12424455323971528
2580,2001-12-07,68.75,71.25,68.43000030517578,71.16999816894531,2903300.0,-0.033731573779460455,1.1860447235972866,-15.124642380316613,52.67354552982443,59.73357920322948,0.7903306329436219,-0.997905239485334,-9.905824849706732,-13.229774169334569,25.271398901947613,2.8199996948242188,2.572608824337749,0.5134994506835966,-3.799562107972392,4.826561009339585,-1.6430313286443976,2.670030230011591,-1.9291970825195364,32.496278273569715,-25.237983744861722,2.156530779327995,12,0.9850006103515625,-2.8400001525878906,-13.434998512268066,-15.114999771118164,-6.340000152587891,4,-0.0653090598366477,-6.818143986683313,71.1500015258789,-1.6622507187283686,70.76000213623047,17.43749850988246,69.43000030517578,-0.0653090598366477
2581,2001-12-10,64.80999755859375,68.93000030517578,64.80999755859375,68.58999633789061,5033500.0,-0.05730912642045449,-1.1798963370820987,1.5619841485021726,37.16971597666696,57.09289781246857,4.322689228581112,3.2754230920921543,-5.597518894095131,-9.22377319841948,25.614007973612086,4.120002746582031,2.362958990944307,-3.531502914428714,-7.35222424799187,0.2892184191344427,-5.441863581210299,-1.6211422476471284,8.510002136230469,0.0,-50.31748440774027,1.9103606667815807,12,4.255001068115234,1.8700027465820312,-8.85749626159668,-11.174997329711914,-2.7399978637695312,0,-0.02468752560397114,1.1860447235972866,68.75,-6.818143986683313,71.1500015258789,-1.6622507187283686,70.76000213623047,-0.02468752560397114
2582,2001-12-11,67.75,68.63999938964844,64.80000305175781,65.45999908447266,4672700.0,0.04536340922938997,-1.1274259302701573,-0.6058205436651808,50.63062796798957,56.52132430040262,1.2088132602161323,0.6440995798138545,-8.192904055921503,-12.003688158036965,25.737058814853096,3.839996337890625,2.220764135402675,-0.7665004730224609,-4.085887745440459,2.5528867993955373,-2.42619410923146,0.8931931631865382,5.3997996520996026,34.62439096901408,-17.90937299987737,1.659693636209,12,1.3100013732910156,-1.0699996948242188,-10.517499923706055,-13.745000839233398,-7.119998931884773,1,-0.04177124473881455,-1.1798963370820987,64.80999755859375,1.1860447235972866,68.75,-6.818143986683313,71.1500015258789,-0.04177124473881455
2583,2001-12-12,67.29000091552734,68.22000122070311,64.94999694824219,68.08000183105469,4253000.0,-0.006789654383360211,5.11215926187383,-0.344978427812297,50.72202110133913,54.99085953668945,1.8754406243593138,1.1380310913172025,-7.387172432828777,-11.41914026308163,25.191816655937536,3.2700042724609233,1.7704756537255832,-1.2109996795654325,-4.5512359359939865,2.1292365768631214,-2.8811178077797024,0.45911844864883733,5.52580687255859,29.225338554515716,-26.41852844546341,1.670118128214276,12,1.7700004577636719,-0.6100006103515625,-9.342498779296875,-12.569999694824205,-5.549999237060547,2,-0.02080549125919018,-1.1274259302701573,67.75,-1.1798963370820987,64.80999755859375,1.1860447235972866,68.75,-0.02080549125919018
2584,2001-12-13,67.41000366210939,68.87999725341797,66.33999633789061,66.91999816894531,2787100.0,0.0017833666956357241,-2.078771905488474,-0.6202593991134641,50.921356544066036,53.15274873994191,1.646393062492237,1.0921375822929065,-7.2212644236687,-11.42253156009376,24.44001450058097,2.540000915527358,1.4834181554762722,-1.102497100830064,-4.425120799251076,2.220126597590948,-2.76380895004057,0.558814748380442,5.085171936523423,40.46514488759376,-18.92522349642283,1.6613118492105086,12,1.6499977111816264,-0.730003356933608,-8.40250396728517,-11.900005340576186,-2.350006103515639,3,-0.049844243106608954,5.11215926187383,67.29000091552734,-1.1274259302701573,67.75,-1.1798963370820987,64.80999755859375,-0.049844243106608954
2585,2001-12-14,67.69999694824219,68.75,63.66999816894531,67.16999816894531,7026100.0,0.004301932508213202,2.8631120909723835,1.0816180363092516,43.213725454411275,51.08767910133535,1.0603060407106994,0.8762083026698235,-7.142902250662388,-11.574361641698971,23.559290670570256,5.0800018310546875,1.4893203886758926,-0.8310035705566463,-4.129941136433189,2.467933995319896,-2.4804723534949176,0.818465212381625,4.487371748515628,76.61591525863783,20.136584327605398,1.6494687829382728,12,0.7950019836425781,-1.0199966430664062,-8.177497863769545,-11.674999237060547,-3.4699935913085795,4,-0.060561280043418764,-2.078771905488474,67.41000366210939,5.11215926187383,67.29000091552734,-1.1274259302701573,67.75,-0.060561280043418764
2586,2001-12-17,70.98999786376953,71.41999816894531,67.51000213623047,67.51999664306639,4052800.0,0.048596766083203846,-1.240691675410983,6.5471871941037865,53.01645306335223,50.859589377482784,-2.1886475872214106,-2.263646608547276,-9.991320610636677,-14.72770018002597,22.832190236871302,3.9099960327148438,1.1974123274724633,2.2899974822998104,-1.1534220571276848,5.7334170217273055,0.5682877125860699,4.011707252013551,0.6863286013195307,94.45160896547378,38.745380274140345,1.7217097697137451,12,-2.4949989318847656,-4.30999755859375,-11.46749877929689,-14.96500015258789,-7.499996185302734,0,-0.1208620689469877,2.8631120909723835,67.69999694824219,-2.078771905488474,67.41000366210939,5.11215926187383,67.29000091552734,-0.1208620689469877
2587,2001-12-18,71.16000366210938,72.38999938964844,70.47000122070312,70.69999694824219,2424100.0,0.0023947852296895,-3.1739173701756425,0.1325667296952635,60.02039432398182,50.92397348529976,-2.3327598454570335,-2.5137005001753323,-9.650635662102374,-14.79155995059233,21.698666466223283,1.9199981689453125,0.7198883963205986,2.4290031433105526,-1.0943983261598476,5.952404612780953,0.6673024085753525,4.190703878045753,-7.4900054931640625,85.89454638356251,25.38296186795138,1.761700734735203,12,-2.6650047302246094,-4.480003356933594,-11.637504577636733,-15.135005950927734,-9.600002288818352,1,-0.12774035271902773,-1.240691675410983,70.98999786376953,2.8631120909723835,67.69999694824219,-2.078771905488474,67.41000366210939,-0.12774035271902773
2588,2001-12-19,69.94000244140625,72.5999984741211,69.5,70.77999877929688,3413400.0,-0.01714447945359987,-2.6046468302549637,-1.826052343516768,51.93634701618038,50.0337985530902,-1.3871852032372232,-1.1585653291602114,-7.972270208120875,-13.454184784402003,20.532270792494415,3.0999984741210938,0.4332482712955681,1.0855018615722685,-2.42492534932002,4.595929072464557,-0.6697117438738758,2.8407154670184127,-6.095604248046875,70.21281140188624,10.55217046845955,1.7552136054461427,12,-1.8050041198730469,-1.4450035095214844,-9.642503738403335,-13.91500473022461,-10.430004119873047,2,-0.13311411278675145,-3.1739173701756425,71.16000366210938,-1.240691675410983,70.98999786376953,2.8631120909723835,67.69999694824219,-0.13311411278675145
2589,2001-12-20,67.59999847412111,70.66000366210938,67.58000183105469,70.08000183105469,2516600.0,-0.03345730462685548,-1.4444491539535151,2.952397820163471,43.28357529125481,48.99046852658246,0.44286604843148325,1.2975842506350688,-5.183260652198484,-10.992776133374718,19.55806504470753,3.0800018310546875,0.26169459926634886,-1.286001968383772,-4.736015365331966,2.1640114285644216,-3.0110086668578617,0.4390047300903177,-3.40537626953126,44.00896048007958,-11.130505391659057,1.7250066984740946,12,0.5349998474120952,0.8950004577636577,-7.054999351501472,-11.40999984741211,-9.750000000000014,3,-0.08668634508768014,-2.6046468302549637,69.94000244140625,-3.1739173701756425,71.16000366210938,-1.240691675410983,70.98999786376953,-0.08668634508768014
2590,2001-12-21,68.27999877929689,69.37999725341797,67.25,67.59999847412111,2869100.0,0.010059176339125342,-2.0869586850877577,-0.2741933002931791,47.51772364372532,50.14024715625562,-0.3473418396643524,0.7572180041910599,-5.490586203587924,-11.581153095653931,18.564676634789013,2.1299972534179688,-0.12371470066703694,-0.6700016021728317,-4.018705501916784,2.678702297571121,-2.344353552044808,1.0043503476991447,-3.7491615239257925,19.25231912269095,-33.608333028467214,1.6743519498719766,12,-0.14500045776368609,0.21500015258787641,-6.7349977493286275,-11.474998474121108,-8.819999694824233,4,-0.04715877677606917,-1.4444491539535151,67.59999847412111,-2.6046468302549637,69.94000244140625,-3.1739173701756425,71.16000366210938,-0.04715877677606917
2591,2001-12-24,69.56999969482422,70.04000091552734,68.27999877929689,68.66000366210939,786800.0,0.018892808122288107,-1.1077796711605508,1.3382288592938116,50.33556875154526,50.10746279887291,-0.995854221566546,-0.6230060592650943,-6.3839491495166385,-12.799520763763745,16.774561327064013,1.7600021362304545,-0.5545394734318592,0.6569992065429631,-2.6444537933095518,3.958452206395478,-0.9937272933833015,2.3077257064692276,-4.71639599070312,43.36449264511897,-7.622148835849899,1.6507264999262592,12,-1.4350013732910156,-1.0750007629394531,-7.492498397827148,-12.764999389648438,-10.630001068115241,0,-0.07675717063842236,-2.0869586850877577,68.27999877929689,-1.4444491539535151,67.59999847412111,-2.6046468302549637,69.94000244140625,-0.07675717063842236
2592,2001-12-26,70.43000030517578,71.38999938964844,69.44000244140625,69.94999694824219,1112000.0,0.012361658963979227,-1.6000091553200038,0.5274785160343826,49.1907758852935,49.93732444153451,-1.6044423587860308,-1.500058641451517,-6.847193972419156,-13.564436485399725,14.992225020580369,1.9499969482421875,-0.6369442866871395,1.4789997100830021,-1.8761981228854125,4.834197543051417,-0.1985992064012123,3.1565986265672166,-5.266540810254682,59.43927499340449,11.460440538980336,1.6775989164842082,12,-2.295001983642578,-1.9350013732910156,-8.352499008178711,-13.625,-14.939998626708984,2,-0.09853753509353569,-1.1077796711605508,69.56999969482422,-2.0869586850877577,68.27999877929689,-1.4444491539535151,67.59999847412111,-0.09853753509353569
2593,2001-12-27,70.25,71.19999694824219,69.09999847412111,70.55999755859375,1259800.0,-0.0025557334146788513,1.6415135985873412,-0.6458237304299451,47.770067314799235,49.5871811938382,-1.0732772043144223,-1.1406910109576955,-6.27885622032219,-13.260532102816597,13.741172795858581,2.0999984741210795,0.023645286778048558,1.1479995727539034,-2.1524620645320596,4.448461210039866,-0.5022312458890781,2.798230391396885,-4.7890789459109016,72.46377879912575,25.894975445658503,1.6502308186429784,12,-2.115001678466797,-1.7550010681152344,-7.274998664855957,-12.569999694824219,-14.8499984741211,3,-0.12370104806703175,-1.6000091553200038,70.43000030517578,-1.1077796711605508,69.56999969482422,-2.0869586850877577,68.27999877929689,-0.12370104806703175
2594,2001-12-28,72.2300033569336,72.51000213623047,70.13999938964844,70.15000152587889,1893000.0,0.028185101166314563,-1.2571389127054482,-6.70973616853716,58.80566875869939,51.3196193387591,-2.567680712969235,-3.0386350178233954,-7.774064700945985,-15.057076110119908,12.780053532990078,2.3700027465820312,0.17900891677261654,2.9770027160644474,-0.6083091523074415,6.562314584436336,1.184346781878503,4.769658650250392,-6.483519206043212,94.67683145281889,44.4141885632727,1.7926559341859445,12,-2.305004119873047,-3.735004425048828,-9.135003089904785,-14.430004119873047,-18.930004119873047,4,-0.1761041733937474,1.6415135985873412,70.25,-1.6000091553200038,70.43000030517578,-1.1077796711605508,69.56999969482422,-0.1761041733937474
2595,2001-12-31,68.93000030517578,72.20999908447266,68.91999816894531,72.20999908447266,1989500.0,-0.04568742763932099,1.006098865824952,-1.5769211018596525,60.77405561392429,52.18157517771155,1.033869178112539,0.16176195607965838,-4.065329784974608,-11.56922521793009,11.282337704563417,3.3100051879882812,0.3069276126165619,-0.25450019836425497,-3.807792532649785,3.298792135921275,-2.031146365507027,1.522145968778517,-2.909375581356173,15.366454137996055,-39.54991175522852,1.7766461671427667,12,0.9949989318847656,-0.4350013732910156,-5.835000038146973,-11.130001068115234,-16.979999542236328,0,-0.16074280838531663,-1.2571389127054482,72.2300033569336,1.6415135985873412,70.25,-1.6000091553200038,70.43000030517578,-0.16074280838531663
2596,2002-01-02,68.15000152587889,69.98000335693361,67.27999877929689,68.94999694824219,4295700.0,-0.011315809891826123,-1.1259870901079467,0.2439011341750525,51.1792487841787,51.199225673288986,1.529491428305647,0.90050799301072,-2.929138702456868,-10.615503551245268,9.59081129717009,2.7000045776367188,0.4182781642067397,-0.9789989471435661,-4.561877620170037,2.603879725882905,-2.7704382836568016,0.8124403893696694,-1.8662018520472259,16.634841073832447,-39.160921081189954,1.7914393365132324,1,1.7749977111816548,0.3449974060058736,-5.0550012588500834,-10.350002288818345,-10.760002136230455,2,-0.12751287229401376,1.006098865824952,68.93000030517578,-1.2571389127054482,72.2300033569336,1.6415135985873412,70.25,-0.12751287229401376
2597,2002-01-03,63.93999862670898,68.0,63.709999084472656,67.80999755859375,7838600.0,-0.06177553638896449,1.0188221482022022,4.837526345403663,41.9121213142661,50.08542281752072,5.149117494660864,4.930936949377205,1.5235892628113632,-6.2374102128403806,9.110541767165925,4.440002441406236,0.6047941717690435,-4.914501762390138,-9.17704304472992,-0.6519604800503558,-7.045772403560029,-2.783231121220247,8.659999847412116,2.6136302553938124,-54.20737416581859,2.1312706411698925,1,4.170001983642585,4.555000305175788,0.9200019836425852,-6.13999938964843,-7.35999679565429,3,-0.07819831259601251,-1.1259870901079467,68.15000152587889,1.006098865824952,68.93000030517578,-1.2571389127054482,72.2300033569336,-0.07819831259601251
2598,2002-01-04,64.76999664306639,65.83999633789061,61.25,64.0,8976500.0,0.012980888867437423,2.154640959155176,-0.198965595758288,43.83752249280863,50.146972506582266,3.9209620688690876,3.8252986674699656,0.9545116180708106,-6.8707502223587085,8.190652796469458,4.589996337890611,0.3083281128067483,-3.785003471374523,-8.317046162328026,0.7470392195789799,-6.0510248168512675,-1.5189821258977787,7.652201843261736,31.261065499626874,-26.487526059369777,2.266021345476749,1,2.1100044250488423,2.5150032043457173,0.8950033187866353,-6.969997406005845,-4.969997406005845,4,-0.14327613780404624,1.0188221482022022,63.93999862670898,-1.1259870901079467,68.15000152587889,1.006098865824952,68.93000030517578,-0.14327613780404624
2599,2002-01-07,62.31000137329102,65.48000335693361,62.290000915527344,65.08999633789061,4623700.0,-0.03798047548669603,-1.2624163842839755,-3.610398810998305,38.5756844983838,49.15341260154432,6.2040838487175805,5.891106721143011,3.6544781569779943,-4.213312130222995,6.927410947714202,3.190002441406264,-0.26577437089082423,-5.8029987335205035,-10.95175226365162,-0.6542452033893866,-8.37737549858607,-3.228621968454938,9.665309173583985,9.671546184641173,-43.803030217548304,2.574376765065559,1,4.569999694824212,4.974998474121087,3.467498779296868,-4.510002136230476,-2.9300003051757955,0,-0.11089712237390625,2.154640959155176,64.76999664306639,1.0188221482022022,63.93999862670898,-1.1259870901079467,68.15000152587889,-0.11089712237390625
2600,2002-01-08,64.26000213623047,64.36000061035156,62.90999984741211,63.18999862670898,7158900.0,0.03129514877165951,1.2834649453477232,-0.384894045905442,34.876424466988524,47.43572990326024,4.0497534296195425,3.781351202173113,1.8814669275722053,-5.970888678360552,6.451231439550336,2.0499992370605398,-0.5467557196768809,-3.628498077392578,-9.044900443271615,1.7879042884864589,-6.336699260332097,-0.9202968944530596,7.286295988769538,34.478819917518614,-13.24185990901993,2.708201182939519,1,2.6199989318847656,3.0249977111816406,1.5174980163574219,-6.460002899169922,-6.430000305175781,1,-0.17055715117990256,-1.2624163842839755,62.31000137329102,2.154640959155176,64.76999664306639,1.0188221482022022,63.93999862670898,-0.17055715117990256
2601,2002-01-09,63.209999084472656,65.5,62.9000015258789,65.31999969482422,4151400.0,-0.0163399162286334,1.1052608819205119,-1.9719567193710987,32.81452598989934,45.61614658154977,4.584862925661582,4.959622822571561,3.0776634051523786,-4.737882727094899,6.943888373295323,2.599998474121101,-0.48440427972226985,-4.598501205444336,-10.248576449671845,1.0515740387831727,-7.42353882755809,-1.7734635833305816,7.924447115527357,29.03702347366898,-13.282586557009878,2.8250376221137543,1,3.670001983642578,4.075000762939453,2.5675010681152344,-5.409999847412109,-4.219997406005859,2,-0.1781363468536924,1.2834649453477232,64.26000213623047,-1.2624163842839755,62.31000137329102,2.154640959155176,64.76999664306639,-0.1781363468536924
2602,2002-01-10,64.91999816894531,65.31999969482422,62.099998474121094,63.38999938964844,3534600.0,0.02705266744565904,1.7639473735911826,-0.7251176951280364,39.37340798637688,44.68318443394729,2.2474146990242616,3.190304937582866,1.654733063314211,-6.287406863341353,7.539597574368208,3.220001220703125,-0.5472963912537381,-2.747002029418951,-8.543107626901545,3.049103568063643,-5.645054828160255,0.15105076932235306,5.819070183054706,79.95645091586076,39.46465366012315,2.8980527987412983,1,1.9600028991699219,2.365001678466797,1.0425033569335938,-6.93499755859375,-8.90999984741211,3,-0.11598889389523848,1.1052608819205119,63.209999084472656,1.2834649453477232,64.26000213623047,-1.2624163842839755,62.31000137329102,-0.11598889389523848
2603,2002-01-11,65.88999938964844,66.68000030517578,64.80999755859375,65.40000152587889,2657100.0,0.01494148564482134,-1.2395164716685474,0.32026029719757587,46.15730674578828,43.27781087695716,0.6637028901125035,2.22407060985077,0.9141988526714897,-7.11313518078439,7.987694475522495,1.8700027465820312,-0.7723632990484077,-1.707000732421875,-7.555852957437736,4.141851492593993,-4.6314268449298055,1.2174253800860555,4.469506228271584,82.75107860938516,40.94011326929464,2.924426112507933,1,0.8400001525878906,1.3950004577636719,0.07250213623046875,-7.904998779296875,-3.7900009155273438,4,-0.14129606381596638,1.7639473735911826,64.91999816894531,1.1052608819205119,63.209999084472656,1.2834649453477232,64.26000213623047,-0.14129606381596638
2604,2002-01-14,64.05000305175781,66.69999694824219,64.04000091552734,66.0,2578500.0,-0.027925274775153386,-1.700501913156631,-3.979602958349437,40.96540994056824,41.07685024658427,1.3648726414833732,4.004763839746346,2.9421891810736156,-5.115427358708217,8.342322244051045,2.6599960327148438,-1.1124699242831468,-3.3789970397949247,-9.439652449871616,2.6816583702817596,-6.40932474483327,-0.348669334756579,5.945122341445412,42.391417923443974,-2.179166499627307,3.030327705038343,1,1.5649986267089844,3.234996795654297,2.342498779296875,-5.655002593994141,-3.1300048828125,0,-0.06635446701326309,-1.2395164716685474,65.88999938964844,1.7639473735911826,64.91999816894531,1.1052608819205119,63.209999084472656,-0.06635446701326309
2605,2002-01-15,63.599998474121094,64.73000335693361,63.0,63.9000015258789,2756900.0,-0.0070258322591034705,-1.3066711425781439,0.1538479596228298,36.77448098499946,39.476320491119914,1.0943937939024124,4.355148404921351,3.5395043824579915,-4.5200635943898675,9.06864625277309,1.730003356933608,-1.460029447660105,-3.624001693725589,-9.918897683236366,2.670894295785182,-6.7714496884809705,-0.47655369897020705,6.045321903354008,32.60870646889943,-11.614005413839692,3.1474479947553866,1,1.0250015258789062,3.325000762939453,4.222501754760742,-4.534997940063477,-1.539997100830071,1,-0.06635216206369865,-1.700501913156631,64.05000305175781,-1.2395164716685474,65.88999938964844,1.7639473735911826,64.91999816894531,-0.06635216206369865
2606,2002-01-16,62.40999984741211,65.0,62.38000106811523,63.4900016784668,3177000.0,-0.018710670680176178,-3.5964918151275804,3.599969482732398,32.4890860537199,38.429316573281454,1.5472578740492509,5.132545425500723,4.86602297085021,-3.1706699697652923,9.6969699078291,2.6199989318847727,-2.322968929269976,-4.385000419616702,-10.768089769907277,1.9980889306738732,-7.576545094761983,-1.1934557444714144,6.899507714963988,6.739162524401632,-34.08986091247317,3.191544675145287,1,1.5649986267089844,4.5149993896484375,5.412500381469727,-2.8999996185302734,0.6500015258789134,2,-0.07338564376790868,-1.3066711425781439,63.599998474121094,-1.700501913156631,64.05000305175781,-1.2395164716685474,65.88999938964844,-0.07338564376790868
2607,2002-01-17,62.06999969482422,63.61999893188477,59.20000076293945,63.41999816894531,5079600.0,-0.0054478473548976725,4.05142647879461,1.2499964678788906,32.26366334592876,37.14333222362813,1.7814406371350984,5.0136823726107735,5.253719937749111,-2.66556616049283,10.370815974142287,4.41999816894532,-3.0627956826440936,-4.270500373840335,-10.639407708326189,2.0984069606455122,-7.454954041083255,-1.0860467065974078,6.9171275650568305,38.26667188856602,1.3797790490392003,3.1844536672429244,1,0.8799991607666016,3.8299999237060547,5.802499771118164,-2.559999465942383,2.0500030517578125,3,-0.04962136348478585,-3.5964918151275804,62.40999984741211,-1.3066711425781439,63.599998474121094,-1.700501913156631,64.05000305175781,-0.04962136348478585
2608,2002-01-18,60.63000106811523,63.099998474121094,59.40999984741211,61.65999984741211,4097600.0,-0.02319959132896643,-1.1267996130337277,0.7629629211006739,24.245110894703984,35.55104626766371,2.8747315850552155,6.029576494015792,6.674407451457718,-1.0700353255756028,11.386207347289584,3.6899986267089844,-3.6103765830629158,-5.244998931884773,-11.862260780030404,1.3722629162608584,-8.553629855957588,-1.9363680078119572,7.769898601949329,19.06668043349215,-10.076009392381469,3.3086309240728164,1,2.319997787475593,5.269998550415046,7.239999771118171,-0.4350013732910085,2.7899971008300852,4,-0.07619994499738914,4.05142647879461,62.06999969482422,-3.5964918151275804,62.40999984741211,-1.3066711425781439,63.599998474121094,-0.07619994499738914
2609,2002-01-22,61.7400016784668,63.4900016784668,60.68000030517578,61.290000915527344,3894700.0,0.01830777817576701,-2.3652671084400647,-0.43689446238629664,32.316774893622835,35.266640759511965,1.8722619389677533,4.698968443738991,5.579517675046446,-2.06085878858093,12.69684802521947,2.8600006103515696,-3.6163505717857163,-3.841998481750494,-10.653742929532854,2.9697459660318657,-7.247870705641674,-0.43612625785931414,6.107904057170259,43.793124993834006,12.374624696136046,3.40587222389118,1,1.2099971771240234,4.159997940063477,6.129999160766602,-1.5450019836425781,1.0799980163574219,1,0.005830851730926456,-1.1267996130337277,60.63000106811523,4.05142647879461,62.06999969482422,-3.5964918151275804,62.40999984741211,0.005830851730926456
2610,2002-01-23,65.05999755859375,65.13999938964844,61.77999877929688,62.65999984741211,4241200.0,0.05377382231728833,1.6249990686779194,5.3333192048488955,43.24441489503661,36.42551730452722,-1.4777186246137504,1.1861856631689989,2.3689720873570366,-5.312694816310859,13.73557512745281,3.3999977111816406,-3.6552087348270135,-0.3610025405883732,-7.055449827682281,6.333444746505535,-3.7082261841353272,2.986221102958581,2.269033878681455,98.65316751598287,62.66448815719268,3.3472236435469536,1,-2.1099987030029297,0.8400020599365234,2.8100032806396484,-4.3249969482421875,0.18000030517578125,2,-0.0636335620197328,-2.3652671084400647,61.7400016784668,-1.1267996130337277,60.63000106811523,4.05142647879461,62.06999969482422,-0.0636335620197328
2611,2002-01-24,64.23000335693361,65.44999694824219,62.52000045776367,64.80999755859375,4422000.0,-0.012757366013004257,2.15054574987797,-0.24166448116093472,50.74398392071693,37.688914630565,-0.5451492550500561,1.6818371165382047,3.313923821877509,-4.475358531544806,14.991329852233171,2.9299964904785156,-3.3517131867345213,-0.9239969253539897,-7.341944028339967,5.493950177631987,-4.132970476846978,2.2849766261389988,2.6112862398814514,80.48009062505554,38.60619257714222,3.2089735514929876,1,-1.2800045013427876,1.6699962615966655,3.3574962615966655,-3.4950027465820455,3.329994201660142,3,-0.03378486486422294,1.6249990686779194,65.05999755859375,-2.3652671084400647,61.7400016784668,-1.1267996130337277,60.63000106811523,-0.03378486486422294
2612,2002-01-25,63.4900016784668,65.33000183105469,62.97999954223633,64.18000030517578,2129700.0,-0.011521121591019368,-1.7485360287507221,1.189664697912448,46.70104221908529,37.74932968315356,-0.03277061411746729,1.9765942240492649,4.113007896338843,-3.722982390768337,15.956935850964445,2.3500022888183594,-3.115720919330606,-1.3169986724853544,-7.26727066794048,4.633273322969778,-4.292134670212917,1.6581373252422082,2.892810588315726,67.54973161318193,23.328194728994177,2.9751359977275653,1,-0.5400028228759766,2.4099979400634766,4.097497940063477,-2.7550010681152344,2.240001678466811,4,-0.006772724741029745,2.15054574987797,64.23000335693361,1.6249990686779194,65.05999755859375,-2.3652671084400647,61.7400016784668,-0.006772724741029745
2613,2002-01-28,61.56000137329102,64.25,61.04999923706055,63.79999923706055,2053100.0,-0.030398491953896878,1.0382174426458939,3.246380176803267,48.01271808672363,38.53236392161526,1.3616154987695523,3.3963118129048766,5.972884989866863,-1.7848389740952868,17.279900523694806,3.200000762939453,-2.763814809598088,-2.8124990463256765,-8.343620628015195,2.718622535363842,-5.578059837170436,-0.046938255480917235,4.391842203260914,18.448672692346594,-28.898020920669378,2.7655607908447597,1,0.7649974822997976,4.339998245239251,6.027498245239251,-0.8250007629394602,7.409999847412088,0,0.04158546647469241,-1.7485360287507221,63.4900016784668,2.15054574987797,64.23000335693361,1.6249990686779194,65.05999755859375,0.04158546647469241
2614,2002-01-29,59.5099983215332,62.56000137329102,59.15999984741211,61.9900016784668,3951000.0,-0.03330089353518517,-1.1383655343334762,1.107145411630073,37.480220178645304,38.61077938757591,3.0171827289581827,4.6846897042370585,7.941037694522336,0.25939344550904053,18.442913484880812,3.4000015258789134,-2.774987558041637,-4.226501846313475,-8.79485640689633,0.3418527142693719,-6.510679126604899,-1.9423245660220516,6.0367346862019815,5.564366223235702,-41.616803439008024,2.284177280291424,1,2.7950000762939453,6.325002670288086,8.805000305175781,1.2250022888183594,7.930004119873047,1,0.06570324244148584,1.0382174426458939,61.56000137329102,-1.7485360287507221,63.4900016784668,2.15054574987797,64.23000335693361,0.06570324244148584
2615,2002-01-30,57.849998474121094,57.97999954223633,55.20000076293945,56.70000076293945,9049900.0,-0.027894469740078143,2.943261106586982,-0.4637081268323597,36.312558228701896,39.03560962924058,4.219494888871004,5.767758485576579,9.493374537369107,1.897843785379834,20.378802248769716,4.30999755859375,-3.1375481307103996,-5.332501602172854,-9.936206919761645,-0.7287962845840568,-7.634354260967257,-3.030648943378452,7.185795880788248,25.853645828487426,-22.646809561673262,2.301852658794399,1,2.4750003814697266,6.005002975463867,10.46500015258789,3.0500011444091797,9.739997863769517,2,0.08591186433525033,-1.1383655343334762,59.5099983215332,1.0382174426458939,61.56000137329102,-1.7485360287507221,63.4900016784668,0.08591186433525033
2616,2002-01-31,59.459999084472656,60.54999923706055,57.2400016784668,58.20000076293945,4063400.0,0.027830607654584227,-1.0817617682940728,1.0956528950292737,35.98562555957393,39.44916098631227,2.399347274842036,3.6610480215392442,7.783172913727057,0.2937991521217711,22.02756706819847,3.30999755859375,-3.2019873998092123,-3.2880008697509737,-7.544936349006264,0.9689346095043163,-5.416468609378626,-1.1595331301233287,4.592215911239691,42.05328600548518,-2.3662388119018942,2.1284677396276455,1,0.8649997711181641,4.395002365112305,8.854999542236328,1.4400005340576172,6.700004577636733,3,0.09720818816504595,2.943261106586982,57.849998474121094,-1.1383655343334762,59.5099983215332,1.0382174426458939,61.56000137329102,0.09720818816504595
2617,2002-02-01,58.93999862670898,62.13999938964844,58.6500015258789,59.97999954223633,4056700.0,-0.008745382875383734,-3.308652324617558,-0.8253986515330013,31.739352070591366,40.281854450299754,2.7140800606476105,3.991922705355428,8.10040686095902,0.8167922759406352,22.56182474857072,3.4899978637695384,-3.156656850968659,-3.5580013275146527,-8.09804855029764,0.9820458952683353,-5.828024938906147,-1.2879777161231587,4.226994945726084,41.32594672996106,1.6826040673380191,2.2700236113914953,2,1.385000228881843,4.915002822875984,9.375000000000007,3.0250015258789134,7.4399986267089915,4,0.14625040944569312,-1.0817617682940728,59.459999084472656,2.943261106586982,57.849998474121094,-1.1383655343334762,59.5099983215332,0.14625040944569312
2618,2002-02-04,55.4900016784668,58.29999923706055,55.02000045776367,58.29999923706055,3756700.0,-0.0585340520635641,1.3345207324225115,2.7019183508784614,29.263558118976817,39.94260814200575,5.9879941304251645,7.073711774139994,11.402337834443344,4.2610873694005065,22.815109827245838,3.9199981689453054,-2.993615133139919,-6.543998527526853,-11.925277817434946,-1.1627192376187594,-9.2346381724809,-3.853358882572806,6.880292613018703,6.233437183478816,-31.69652324429931,2.6906396449540484,2,4.744997024536133,8.274999618530273,12.824996948242188,6.474998474121094,13.819995880126953,0,0.18453777921654857,-3.308652324617558,58.93999862670898,-1.0817617682940728,59.459999084472656,2.943261106586982,57.849998474121094,0.18453777921654857
2619,2002-02-05,55.4000015258789,57.36000061035156,54.59000015258789,55.31999969482422,4457500.0,-0.001621916559119918,-2.597401053252151,-0.028470427246462426,29.783036176813937,38.44689939553657,5.681566214525894,6.977214419661131,11.356292363537982,4.374503340722697,23.111388252547016,2.770000457763672,-2.810380350761207,-6.288498687744145,-12.4289195413103,-0.1480778341779896,-9.358709114527223,-3.2182882609610672,6.739997863769538,10.72849609460845,-26.723097554768607,3.0702104267830768,2,4.61999702453614,8.14999961853028,12.914997100830085,6.609998703002937,12.819999694824212,1,0.2449458361203345,1.3345207324225115,55.4900016784668,-3.308652324617558,58.93999862670898,-1.0817617682940728,59.459999084472656,0.2449458361203345
2620,2002-02-06,53.29999923706055,56.099998474121094,53.11000061035156,56.09000015258789,3657900.0,-0.03790617745447866,1.1281142075197115,-34.874213236699646,28.50400462300378,35.975790584679544,6.635810274346895,8.657916512606832,13.29207475446671,6.471417656528246,23.52306476326389,2.9899978637695312,-2.363695231796612,-7.840500831604004,-14.901824586257305,-0.7791770769506954,-11.371162708930655,-4.309838954277353,7.783000259399415,2.104082529275588,-37.611776009447254,3.530661877326654,2,5.920001983642578,9.360000610351562,15.90999984741211,8.710000991821289,16.630001068115234,2,0.26529087067066737,-2.597401053252151,55.4000015258789,1.3345207324225115,55.4900016784668,-3.308652324617558,58.93999862670898,0.26529087067066737
2621,2002-02-07,51.95000076293945,53.72999954223633,50.08000183105469,53.11000061035156,6537800.0,-0.025328301940807818,2.0416676600783603,0.415770418194596,27.207202563064968,33.80980840067729,6.772952793396321,9.614006772555896,14.352072931798858,7.83375865517246,24.57417042175055,3.6499977111816406,-2.318442287347189,-8.627499389648435,-16.715033211267496,-0.5399655680293733,-12.671266300457958,-4.583732478838904,7.857318911743164,15.50579859406552,-23.385707261721077,4.04376691080953,2,5.215000152587891,8.080001831054695,17.259998321533203,10.059999465942383,19.009998321533203,3,0.3010586206980108,1.1281142075197115,53.29999923706055,-2.597401053252151,55.4000015258789,1.3345207324225115,55.4900016784668,0.3010586206980108
2622,2002-02-08,57.38999938964844,57.5099983215332,52.1500015258789,52.15999984741211,4198300.0,0.10471604517453281,-1.0419050248682085,-4.5086208881011025,43.816789069462615,33.343594065426075,0.42093876725591883,3.7744741413403844,8.699940339557415,2.4731486283299233,25.007090622722238,5.55999755859375,-2.6871123453962724,-2.8110008239746094,-10.74701856802659,5.125016920077378,-6.7790096960006,1.157008048051381,0.6664030731811508,88.929438752046,45.56680121044647,3.968008872025994,2,-1.069997787475586,1.6500015258789062,11.819999694824219,4.620000839233398,12.949996948242173,4,0.1528141551791482,2.0416676600783603,51.95000076293945,1.1281142075197115,53.29999923706055,-2.597401053252151,55.4000015258789,0.1528141551791482
2623,2002-02-11,56.58000183105469,57.79999923706055,55.79999923706055,57.09000015258789,4077700.0,-0.014113914744871892,1.0725426288253281,-0.09751402794867736,40.0386065185395,33.6278592143032,0.503145814220666,4.05935311810417,9.362678307620953,3.4165913652547744,25.945631175561523,2.0,-3.284405731605453,-3.155498504638672,-10.772237808314443,4.461240799037093,-6.963868156476558,0.6528711471992139,-6.5,84.1969194826834,39.19966421407604,3.808369651837883,2,-0.470001220703125,1.80999755859375,11.722497940063477,6.279998779296875,11.040000915527344,0,0.17320599337599218,-1.0419050248682085,57.38999938964844,2.0416676600783603,51.95000076293945,1.1281142075197115,53.29999923706055,0.17320599337599218
2624,2002-02-12,59.79999923706055,60.349998474121094,57.099998474121094,57.93999862670898,5612900.0,0.05691052141745456,1.1959466251517503,-3.647072023217385,39.806201487348,34.016041798597215,-2.985328032512321,0.5319016163399084,5.965970842477546,0.3581016015790439,26.440454514202777,3.7699966430664062,-3.7103485694340677,0.2769990921020522,-7.065107424722072,7.619105608926176,-3.3940541663100134,3.948052350514118,-9.565597457885744,94.64460158872721,54.10320910035989,3.6710532584120634,2,-3.6899986267089844,-1.4099998474121094,7.282501220703125,4.335000991821289,10.380001068115234,1,0.15903007429537652,1.0725426288253281,56.58000183105469,-1.0419050248682085,57.38999938964844,2.0416676600783603,51.95000076293945,0.15903007429537652
2625,2002-02-13,59.38000106811523,62.13000106811523,59.06999969482422,61.0,4235400.0,-0.007023380841199578,-1.7321420360590738,-0.8709668818756824,40.44898949568308,34.51197112483156,-2.5987630001124913,0.6530186920801313,6.1655956963546075,0.9343340193239555,26.497992216157158,3.0600013732910085,-4.0792705088963785,0.06800079345702414,-7.018890336249804,7.154891923163845,-3.47544477139639,3.611446358310438,-8.740975421142572,77.17842179157822,39.96687617845369,3.5434455648534113,2,-3.2700004577636648,-0.9900016784667898,7.702499389648445,4.979999542236335,9.81999588012696,2,0.14887167385610955,1.1959466251517503,59.79999923706055,1.0725426288253281,56.58000183105469,-1.0419050248682085,57.38999938964844,0.14887167385610955
2626,2002-02-14,57.83000183105469,60.72999954223633,57.75,59.54999923706055,2821100.0,-0.02610305168709115,-2.170210477831143,1.061727493859977,39.1984707427931,35.340762088409534,-1.4575736661159127,1.941863376694748,7.5061943388792685,2.689185121402346,26.498462146464725,2.979999542236328,-4.111964060589919,-1.2529985427856474,-8.213246903343432,5.70724981777213,-4.73312272306454,2.227125637493245,-6.501517658813476,56.913833323713845,22.56745669480115,3.4801241802788896,2,-1.7250003814697266,0.55999755859375,9.252498626708984,6.529998779296875,9.319999694824205,3,0.20923392860111245,-1.7321420360590738,59.38000106811523,1.1959466251517503,59.79999923706055,1.0725426288253281,56.58000183105469,0.20923392860111245
2627,2002-02-15,58.9900016784668,60.27999877929688,57.16999816894531,58.099998474121094,2564200.0,0.020058789740331484,-1.261815488204284,-0.5174445038335548,44.946912239436436,37.08335699068282,-2.916428251621035,0.5684304758852576,6.140475422307873,1.76266146934055,25.769465938040014,3.1100006103515696,-3.9604856052547035,0.061001205444334516,-6.755792087868244,6.877794498756913,-3.347395441211958,3.4693978521006272,-7.013426492473144,50.39496869900185,13.457759035369477,3.408396646656289,2,-2.885000228881836,-0.6000022888183594,8.092498779296875,5.369998931884766,8.999996185302734,4,0.20291569868483794,-2.170210477831143,57.83000183105469,-1.7321420360590738,59.38000106811523,1.1959466251517503,59.79999923706055,0.20291569868483794
2628,2002-02-19,56.0099983215332,58.5,56.0099983215332,58.459999084472656,2351100.0,-0.05051709225533707,-1.032653798425231,-2.7527999348503487,43.36115149475103,38.59203647045361,0.16214490536687975,3.356666236298196,8.833013835060143,4.949686377357764,25.0940226418463,2.9800033569335938,-4.004213698341232,-2.688002014160155,-9.574848906832713,4.1988448785124035,-6.1314254604964376,0.7554214321761279,-3.4242175826122576,0.0,-39.21589260542472,3.443423446336281,2,0.09500312805175781,2.3800010681152344,11.072502136230469,8.35000228881836,11.720005035400405,1,0.25584714239936335,-1.261815488204284,58.9900016784668,-2.170210477831143,57.83000183105469,-1.7321420360590738,59.38000106811523,0.25584714239936335
2629,2002-02-20,62.099998474121094,62.099998474121094,59.72000122070313,60.7400016784668,8544300.0,0.10873058980697325,2.500004207396593,-0.555100560059665,56.90159293070407,41.74732406019809,-5.450714932062056,-2.8511615558573595,2.5078153981676223,-0.9005675791146501,24.188457879752196,6.090000152587891,-3.7788101218447707,3.383998298645018,-3.538116906901493,10.30611350419153,-0.07705930412823392,6.84505590141827,-8.94156451544849,99.50976175605658,56.18277909712886,3.461057602773255,2,-5.994997024536133,-3.7099990844726562,4.907501220703125,2.2600021362304688,2.2000045776367188,2,0.08888895987270096,-1.032653798425231,56.0099983215332,-1.261815488204284,58.9900016784668,-2.170210477831143,57.83000183105469,0.08888895987270096
2630,2002-02-21,60.91999816894531,63.599998474121094,60.38000106811523,62.0,4800200.0,-0.01900161568711667,-1.9814845557458853,-0.7941208644797554,52.40447862650763,44.547021400580604,-3.437653009222153,-2.105154789070795,3.511427493106538,0.4363525309111367,23.83408822096528,3.2199974060058665,-3.2006599808775604,2.4109979629516616,-3.9360494148366314,8.758045340739955,-0.7625257259424885,5.584521651845812,-7.223270183706148,64.69037877078294,20.32643765038255,3.1735236888941483,2,-3.0449981689453125,-3.154998779296875,5.530002593994141,3.44000244140625,4.6300048828125,3,0.15200266603013235,2.500004207396593,62.099998474121094,-1.032653798425231,56.0099983215332,-1.261815488204284,58.9900016784668,0.15200266603013235
2631,2002-02-22,62.06000137329102,62.790000915527344,59.7400016784668,61.040000915527344,3105300.0,0.018713119478175555,1.459677258093543,-0.9444432670707479,55.03551190584668,45.793546160178835,-3.344441250017539,-3.600673004291288,2.3316637604050996,-0.5113645597038001,23.617924024604964,3.049999237060547,-2.5658390199984638,3.659501266479502,-2.340465159428412,9.659467692387423,0.6595180535255452,6.659484479433459,-7.571011748941302,79.71018353267104,33.51771419238518,2.9999832129539596,2,-2.3600025177002024,-4.295001983642585,3.7149982452392507,3.8499984741210866,2.7199974060058665,4,0.11504987781105713,-1.9814845557458853,60.91999816894531,2.500004207396593,62.099998474121094,-1.032653798425231,56.0099983215332,0.11504987781105713
2632,2002-02-25,63.06000137329102,63.599998474121094,60.290000915527344,62.11999893188477,3583400.0,0.01611343825123357,2.277230751798788,0.9215706073967631,63.26673680112016,48.37444952491002,-3.86166501050338,-4.884995550839001,1.2079239767187957,-1.3437246605681352,23.379686764576036,3.30999755859375,-1.6288043265751213,4.68100128173829,-1.244798989749377,10.606801553225957,1.71810114599446,7.64390141748212,-7.842131040959593,92.88541383433368,39.918356492593986,2.962900135743833,2,-3.2550029754638743,-5.295001983642585,2.3899974822997976,2.8499984741210866,0.12999725341795454,0,0.06485886558068144,1.459677258093543,62.06000137329102,-1.9814845557458853,60.91999816894531,2.500004207396593,62.099998474121094,0.06485886558068144
2633,2002-02-26,64.12000274658203,64.69000244140625,63.2599983215332,63.36000061035156,3624900.0,0.016809409296016486,-1.9791544146864817,0.8085108109862996,64.77966308593751,51.14927859141996,-4.179118909188041,-6.053753518608659,0.04877829621557339,-2.228539715366665,22.677113180516358,1.6300010681152273,-0.4081800539351761,5.613002586364743,-0.7000487077901454,11.926053880519632,2.456476939287299,8.769528233442188,-8.23156216290743,88.53119607999655,28.97283636240526,3.1565256470774457,2,-3.7700023651123047,-6.355003356933594,0.3049964904785156,2.1399974822998047,-3.19000244140625,1,0.06035550454485583,2.277230751798788,63.06000137329102,1.459677258093543,62.06000137329102,-1.9814845557458853,60.91999816894531,0.06035550454485583
2634,2002-02-27,63.41999816894531,65.58000183105469,63.40999984741211,65.40000152587889,3230800.0,-0.010917101491765502,-1.1700019836425781,-2.605260251970066,68.00711407043505,54.211292433059064,-3.2537868996401826,-5.318483682573117,0.6355916723718025,-1.3894911847480955,21.5356214543761,2.170001983642578,0.037318226053592696,4.717498016357425,-1.9580909501181623,11.393086982833019,1.3797035331196241,8.055292499595225,-6.651401399497544,63.01363688916671,-3.654820206369102,3.337794483237797,2,-2.624998092651367,-5.589996337890625,1.0050010681152344,2.8400020599365234,-3.3799972534179688,2,0.06795971795058753,-1.9791544146864817,64.12000274658203,2.277230751798788,63.06000137329102,1.459677258093543,62.06000137329102,0.06795971795058753
2635,2002-02-28,62.81999969482422,65.40000152587889,62.77000045776367,64.45999908447266,3304800.0,-0.00946071415080696,-2.0229934448512323,0.828281115739266,69.87202563476347,57.61946519883355,-2.3630038193738656,-4.560893530800229,1.1037443722723452,-0.6162806829199781,19.42684251656614,2.63000106811522,0.6971214163956176,3.868999481201172,-3.0389450831721234,10.776944045574467,0.41502719901452423,7.3229717633878195,-4.994034317983619,52.739690682928774,-19.557775069104302,3.4539722821866494,2,-2.0249996185302734,-4.989997863769531,1.6049995422363281,3.440000534057617,-3.0400009155273366,3,0.023559429546694766,-1.1700019836425781,63.41999816894531,-1.9791544146864817,64.12000274658203,2.277230751798788,63.06000137329102,0.023559429546694766
2636,2002-03-01,65.23999786376953,65.55000305175781,61.099998474121094,62.58000183105469,3479200.0,0.03852273449063226,1.7134121237355118,-1.6219494040696323,66.13234254693191,59.97340189966639,-4.0469344337581745,-6.878321360489139,-1.5287601449186354,-2.833664057187633,18.147217518929153,4.450004577636719,1.22710751758067,5.999997711181642,-1.459232646954277,13.459228069317554,2.270382532113686,9.729612890249598,-6.483548112423243,93.57270494439484,22.413306575182034,3.729615179067957,3,-4.444997787475586,-7.409996032714844,-0.8149986267089844,1.0200023651123047,-7.299999237060554,4,0.004751765759337001,-2.0229934448512323,62.81999969482422,-1.1700019836425781,63.41999816894531,-1.9791544146864817,64.12000274658203,0.004751765759337001
2637,2002-03-04,67.55999755859375,67.87000274658203,66.0,66.05000305175781,3006400.0,0.03556100200476253,-1.3229838977187645,0.5676679544874387,71.24611850183989,63.071731567120715,-5.613787759397191,-8.979820838192339,-4.044169642906226,-4.906760431356318,17.56837831140363,2.6300048828125,1.8634395747997772,7.88899745941162,-0.4423977625422424,16.220392681365475,3.723299848434692,12.054695070388547,-7.984721557682455,95.42090114700042,24.840318816269146,4.1656976109769275,3,-3.764995574951172,-8.58499526977539,-3.134998321533203,-1.299997329711914,-5.859996795654297,0,-0.041148592062718925,1.7134121237355118,65.23999786376953,-2.0229934448512323,62.81999969482422,-1.1700019836425781,63.41999816894531,-0.041148592062718925
2638,2002-03-05,65.73000335693361,68.5,65.65000152587889,67.44000244140625,3504400.0,-0.027086948901574703,-2.0481222333285425,-1.1324538445214591,62.12679741274606,63.65230984290316,-2.525608144677122,-6.686138762940246,-2.3955485606548095,-2.8621080534526158,16.24080620798638,2.849998474121108,2.6818494971504165,5.547003173828138,-2.9592865869813494,14.053292934637625,1.2938582934233978,9.800148054232878,-4.993465611628409,62.56762065008633,-4.76375978407264,4.253144880404742,3,-1.6100025177002095,-6.440002441406264,-1.305004119873061,0.529996871948228,-6.360004425048835,1,-0.03864300320253511,-1.3229838977187645,67.55999755859375,1.7134121237355118,65.23999786376953,-2.0229934448512323,62.81999969482422,-0.03864300320253511
2639,2002-03-06,68.97000122070311,69.37000274658203,66.02999877929689,66.19999694824219,3665400.0,0.04929252545713925,-1.1479120976169905,-1.6198864067317225,67.58342499377858,65.3388594392666,-5.2396148996290535,-9.336044323294729,-5.707573143130475,-5.862276566482301,14.83714794390142,3.6399993896484233,3.367184323662613,8.108501052856433,-0.9390069215078967,17.15600902722076,3.5847470656742644,12.632255040038594,-6.991309514646744,95.16322467678859,27.87627016141819,4.523753987182164,3,-4.414999008178697,-9.244998931884751,-4.857501983642564,-2.710000991821275,-8.79000091552733,2,-0.1165724340035812,-2.0481222333285425,65.73000335693361,-1.3229838977187645,67.55999755859375,1.7134121237355118,65.23999786376953,-0.1165724340035812
2640,2002-03-07,67.44000244140625,69.55000305175781,67.33000183105469,68.65000152587889,2220000.0,-0.022183539977053024,-2.1048961495574416,-0.43682210042140346,67.63302864284694,66.7385835211555,-3.0033234297878124,-7.054062062204437,-4.29078663312584,-4.145215265429869,13.089581194264586,2.220001220703125,4.379583215422848,5.871502113342288,-2.893572887392324,14.6365771140769,1.488964612974982,10.254039613709594,-4.130874748055263,75.02959210299406,6.1648698878126424,4.382537500367307,3,-2.520000457763672,-7.625,-3.3700027465820312,-1.200002670288086,-5.790000915527351,3,-0.10972718354078104,-1.1479120976169905,68.97000122070311,-2.0481222333285425,65.73000335693361,-1.3229838977187645,67.55999755859375,-0.10972718354078104
2641,2002-03-08,67.58999633789061,69.09999847412111,67.16999816894531,67.69000244140625,2696200.0,0.002224108704840022,-3.106372962794654,0.08264973486258893,66.38718866197284,67.08530039458358,-2.5550892231882045,-6.2950183963002075,-4.596170996197365,-4.104736636733733,10.701727527377901,1.9300003051757955,4.523704480470528,5.239496231079087,-2.6603834633176433,13.139375925475818,1.289556383880722,9.189436078277453,-3.032693572858264,49.74343725607937,-20.571193878102527,3.949939847198366,3,-2.2649955749511577,-7.774993896484361,-5.49999618530272,-3.329996109008775,-6.069995880126939,4,-0.11554960766014255,-2.1048961495574416,67.44000244140625,-1.1479120976169905,68.97000122070311,-2.0481222333285425,65.73000335693361,-0.11554960766014255
2642,2002-03-11,66.16000366210939,67.83000183105469,66.16000366210939,67.59999847412111,3077500.0,-0.02115686866785016,-1.319450257757884,14.399069270672351,70.55490518022035,67.726993960615,-0.7142256505842113,-4.399896150767489,-3.369113873458076,-2.499594683937616,9.390331469537738,1.6699981689452983,4.930610094004635,3.3710033416748217,-4.3408954941861,11.082902177535743,-0.484946076255639,7.2269527596052825,-0.6041608397319465,13.076972735685302,-63.400142203681455,3.8559494179304594,3,-0.8350028991699361,-6.345001220703139,-4.070003509521499,-1.9000034332275533,-5.160003662109389,0,-0.12424432558047316,-3.106372962794654,67.58999633789061,-2.1048961495574416,67.44000244140625,-1.1479120976169905,68.97000122070311,-0.12424432558047316
2643,2002-03-12,66.37999725341797,67.48000335693361,65.05999755859375,65.84999847412111,2118000.0,0.0033251750171012784,-1.29384369508466,-0.36805603386614677,61.3708928105233,66.98963604284704,-0.648078071420116,-4.056008039340377,-3.7878679289113677,-2.5485667643738665,7.970393737772705,2.420005798339858,5.19436622376049,3.100997161865237,-4.18330714081597,10.385301464546451,-0.5411549894753733,6.743149313205841,3.1700057983398438,29.39862093340175,-42.34060770607936,3.642152151340606,3,-1.0549964904785156,-6.564994812011719,-4.289997100830078,-2.119997024536133,-2.3799972534179688,1,-0.07050311365051376,-1.319450257757884,66.16000366210939,-3.106372962794654,67.58999633789061,-2.1048961495574416,67.44000244140625,-0.07050311365051376
2644,2002-03-13,69.30999755859375,69.94999694824219,68.33000183105469,68.40000152587889,4668100.0,0.044139807568686074,-2.0857184377838327,1.7169776011977467,70.39379885673944,67.04761084528882,-2.9666984129820264,-6.574068730589538,-6.950511040892593,-5.256358213268683,7.530235252016911,3.5699996948242188,5.208866307051302,5.555497550964354,-2.0087904793292637,13.119785581257972,1.7733535358175487,9.33764156611116,-4.25,86.91207628771403,13.691273263344868,3.7821440151468075,3,-3.7849998474121094,-9.294998168945312,-7.30999755859375,-5.139997482299805,-6.579998016357422,2,-0.143413634062039,-1.29384369508466,66.37999725341797,-1.319450257757884,66.16000366210939,-3.106372962794654,67.58999633789061,-0.143413634062039
2645,2002-03-14,68.22000122070311,69.58000183105469,67.16000366210939,68.90000152587889,2799700.0,-0.01572639411751775,1.3725461596861008,-0.7472563403898437,65.00976820474918,66.92288036282406,-1.1512209623191438,-5.046586168737974,-6.004234715185724,-3.971866759230693,7.4377816125947795,2.4199981689452983,5.065889377374788,4.023501205444319,-3.497484643319069,11.544487054207707,0.26300828106262486,7.783994129826013,-3.160003662109361,64.62175984722458,-7.456871586378412,3.7604929243816936,3,-0.715003967285142,-8.205001831054673,-6.435001373291001,-4.265001296997056,-5.389999389648423,3,-0.11785401307039822,-2.0857184377838327,69.30999755859375,-1.29384369508466,66.37999725341797,-1.319450257757884,66.16000366210939,-0.11785401307039822
2646,2002-03-15,69.93000030517578,70.0,68.05999755859375,68.20999908447266,2797200.0,0.02506594919194649,1.0860234460241023,-2.5294124246878122,66.17995514714463,66.35997332341347,-2.3758237197832557,-6.117238556206843,-7.815901129289983,-5.5011597326560775,7.076973498237361,1.94000244140625,4.948201057097933,5.128500366210943,-2.1798231069327443,12.436823839354638,1.4743386296390923,8.782662102782787,-4.772202758789064,98.5830028293611,27.932699373641043,3.6541617365718464,3,-2.4000015258789062,-9.889999389648438,-8.989999771118164,-6.715000152587891,-8.779998779296882,4,-0.11840410043132876,1.3725461596861008,68.22000122070311,-2.0857184377838327,69.30999755859375,-1.29384369508466,66.37999725341797,-0.11840410043132876
2647,2002-03-18,70.95999908447266,71.12999725341797,68.86000061035156,69.69000244140625,4333800.0,0.014728997208665051,1.819883900011847,0.7383696172885506,66.13209237915854,66.80500609745931,-3.210423352167467,-6.539793996674405,-8.801972981220828,-6.378235178463456,6.679518661749519,2.2699966430664062,4.8840342157241,5.559999275207517,-1.7048348373180886,12.824833387733129,1.927582218944707,9.192416331470326,-5.6085134399414045,97.19937104625777,27.620732507209595,3.632417056262806,3,-2.865001678466797,-9.319999694824219,-12.362497329711914,-9.259998321533203,-12.629997253417969,0,-0.13303267683912112,1.0860234460241023,69.93000030517578,1.3725461596861008,68.22000122070311,-2.0857184377838327,69.30999755859375,-0.13303267683912112
2648,2002-03-19,70.33999633789061,71.4000015258789,69.54000091552734,70.76000213623047,1910100.0,-0.008737355616986076,1.1882301198709289,-0.33071410120089306,66.38259888246525,66.67158097398004,-2.087217084117583,-5.050099829586827,-8.171099525836127,-5.605605480126982,6.022025220704501,1.8600006103515625,4.839074077826993,4.223496627807606,-1.8749693630484927,10.321962618663704,1.1742636323795494,7.272729623235655,-4.641799996826151,74.99986504601888,4.4011568226933235,3.0492329954280506,3,-2.1099967956542827,-6.739995956420884,-12.659995079040513,-8.639995574951158,-13.609996795654283,1,-0.13278357725559564,1.819883900011847,70.95999908447266,1.0860234460241023,69.93000030517578,1.3725461596861008,68.22000122070311,-0.13278357725559564
2649,2002-03-20,67.62000274658203,70.38999938964844,67.58000183105469,69.80000305175781,2649800.0,-0.03866923134659561,-1.4867211526451356,5.190405260576381,60.327046841412105,65.85980521826505,0.4706327989516126,-1.9977851087549254,-5.392312525021751,-2.746134372608097,6.126679247555816,2.80999755859375,4.363140946970752,1.2275028228759766,-4.599175064070806,7.0541807098227665,-1.6858361205974148,4.140841766349368,-1.4656619907324142,10.849040477196976,-59.44719737053336,2.9133389434733945,3,0.6099967956542969,-3.9150028228759766,-10.370002746582031,-5.920001983642578,-12.970001220703132,2,-0.05353449570460145,1.1882301198709289,70.33999633789061,1.819883900011847,70.95999908447266,1.0860234460241023,69.93000030517578,-0.05353449570460145
2650,2002-03-21,70.18000030517578,70.7300033569336,66.75,67.88999938964844,3249500.0,0.03785858406702225,1.3480797146297276,-1.0504589885104134,60.56460881500093,65.21285190193484,-1.8548831487403845,-4.035372145312934,-7.9254210568111745,-5.195219860620767,6.443681792071623,3.9800033569335938,4.401288467006452,3.324500274658206,-2.1310200372005283,8.78002058651694,0.5967401187288459,6.052260430587566,-3.60600668772382,73.76342321796271,6.146649383925279,2.7277601559293654,3,-1.9500007629394531,-6.475000381469727,-12.930000305175781,-8.479999542236328,-17.65999984741211,3,-0.1061556102955733,-1.4867211526451356,67.62000274658203,1.1882301198709289,70.33999633789061,1.819883900011847,70.95999908447266,-0.1061556102955733
2651,2002-03-22,69.19999694824219,70.87999725341797,69.18000030517578,69.79000091552734,2035600.0,-0.01396414010647018,-4.396839237057221,-0.2576435508320701,53.72051306726411,63.34236388938415,-0.6956379113743623,-2.6277582256620633,-6.895512088682722,-4.119894414262589,6.714362153188566,1.6999969482421875,3.9478650546567167,1.987497138977048,-3.0663958989114235,7.041390176865519,-0.5394493799671807,4.5144436579212766,-2.4499969482421875,52.68808912442472,-10.94024612485262,2.526946518944234,3,-0.9699974060058594,-5.494997024536133,-11.949996948242188,-7.499996185302734,-14.249996185302734,4,-0.09205195662005461,1.3480797146297276,70.18000030517578,-1.4867211526451356,67.62000274658203,1.1882301198709289,70.33999633789061,-0.09205195662005461
2652,2002-03-25,67.15000152587889,69.43000030517578,66.51000213623047,69.19999694824219,3207100.0,-0.029624212612271883,1.3266897878665374,3.474545148901528,53.18957876488602,62.43332899542446,1.686958643207376,-0.26945460023689805,-4.873530051009652,-1.927090035282319,7.246092128126716,2.9199981689453125,3.5418120218277522,-0.2669982910156392,-4.929231169092162,4.395234587060884,-2.5981147300538936,2.064118148022615,4.250000000000014,13.087923712285686,-48.58126997388854,2.3311164390382615,3,1.8050003051757955,-3.4450016021728374,-9.902501106262193,-5.450000762939439,-12.900001525878892,0,-0.08935219454444332,-4.396839237057221,69.19999694824219,1.3480797146297276,70.18000030517578,-1.4867211526451356,67.62000274658203,-0.08935219454444332
2653,2002-03-26,67.98999786376953,68.84999847412111,67.02999877929689,67.18000030517578,3102800.0,0.01250925269997083,-2.279276926249311,-0.3951216425936995,47.53271598891319,59.8932086767771,1.2285534655236603,-0.8481395330373687,-5.763627340881214,-2.654986834259546,7.516247308005742,1.8199996948242188,3.1963148910443664,0.37949829101562216,-4.020436329657855,4.779432911689099,-1.8204690193211235,2.579465601352368,3.3122036743164074,33.86721696136764,-22.591752669401266,2.19996731033674,3,0.9650039672851562,-4.284997940063477,-10.742497444152832,-6.289997100830078,-15.479999542236328,1,-0.14207966371863145,1.3266897878665374,67.15000152587889,-4.396839237057221,69.19999694824219,1.3480797146297276,70.18000030517578,-0.14207966371863145
2654,2002-03-27,67.73000335693361,69.08000183105469,67.19999694824219,67.5,2618600.0,-0.003824011104646141,-3.5300806132860254,0.2839556175118855,50.77999345815914,58.31212259382266,1.386680645129175,-0.26213418087186824,-5.498470261245359,-2.2955612990498224,7.536017472496753,1.8800048828125,2.8519192128774478,-0.09599647521970667,-4.029186932356794,3.8371939819173804,-2.0625917037882573,1.870598753348844,3.4763541931152275,27.917679264784255,-25.110257451947717,1.966595228568544,3,1.2249984741210795,-2.1700019836425923,-10.482502937316909,-6.030002593994155,-16.860004425048835,2,-0.16240961567250822,-2.279276926249311,67.98999786376953,1.3266897878665374,67.15000152587889,-4.396839237057221,69.19999694824219,-0.16240961567250822
2655,2002-03-28,64.30000305175781,68.0,64.08999633789061,67.94000244140625,5280300.0,-0.05064225801230027,1.0797922204411332,-15.825853318737206,42.478283924173425,55.67860356904807,4.695986061824016,3.4619239741167718,-2.0885506333562844,1.1954542525606087,8.081926483047171,3.910003662109389,2.7737913733795665,-3.599996948242193,-7.176102871880559,-0.023891024603827304,-5.388049910061369,-1.8119439864230173,6.812427390014662,3.092881966878073,-48.27059372240023,1.7880529618191818,3,3.444995880126953,1.269998550415039,-7.052502632141113,-2.6000022888183594,-16.800003051757812,3,-0.15007777710541037,-3.5300806132860254,67.73000335693361,-2.279276926249311,67.98999786376953,1.3266897878665374,67.15000152587889,-0.15007777710541037
2656,2002-04-01,65.55000305175781,65.80999755859375,63.38000106811523,64.37000274658203,3682700.0,0.019440123494143924,1.8588373627261428,-0.3241759623728259,48.59381881061487,53.729906505876556,3.0836208806545358,2.35719416428185,-3.306157139661238,0.014357626847811389,9.077397078338517,2.4299964904785227,2.2372528102470426,-2.365497207641596,-5.89544736748968,1.1644529522064886,-4.130472287565638,-0.6005221277175536,5.281530025859382,35.86780590565661,-19.498486060414223,1.7649750799240407,4,1.8399982452392578,0.019998550415039062,-7.730003356933594,-3.8500022888183594,-17.980003356933594,0,-0.19877958790796313,1.0797922204411332,64.30000305175781,-3.5300806132860254,67.73000335693361,-2.279276926249311,67.98999786376953,-0.19877958790796313
2657,2002-04-02,64.77999877929689,66.83999633789061,64.09999847412111,65.25,4217200.0,-0.011746822831616544,-1.994530188191559,-0.3983060162286111,46.40287831483562,51.5099375539177,3.2238217618236717,3.06541462244941,-2.5010781086661567,0.806056653873938,9.478841781995856,2.739997863769503,1.875062282313749,-2.9965015411376754,-6.794178707182169,0.8011756249068185,-4.8953401241599295,-1.0976629581154214,5.604442377750189,24.56136006655007,-32.68145863610185,1.8988385830222472,4,2.3500003814697124,1.0650024414062358,-6.04749965667726,-3.4399986267089986,-12.729999542236342,1,-0.15174433778314633,1.8588373627261428,65.55000305175781,1.0797922204411332,64.30000305175781,-3.5300806132860254,67.73000335693361,-0.15174433778314633
2658,2002-04-03,63.18999862670898,65.68000030517578,61.91999816894531,65.25,4606400.0,-0.024544615352726118,1.575342179418677,4.382970261671468,35.35884193724729,48.73569256456606,4.126925545305049,4.696140768395502,-0.8473334105839498,2.3833382073249183,9.944696617884613,3.7600021362304688,1.2683874963590398,-4.459501457214365,-8.690500793853793,-0.22850212057493735,-6.5750011255340794,-2.3440017888946514,6.774176125002192,17.737427488822206,-34.27553367680074,2.1154996683197127,4,3.2099990844726634,3.0600013732910227,-4.404999732971184,-1.8499984741210866,-14.079998016357415,2,-0.1414780633169731,-1.994530188191559,64.77999877929689,1.8588373627261428,65.55000305175781,1.0797922204411332,64.30000305175781,-0.1414780633169731
2659,2002-04-04,60.93000030517578,64.37000274658203,60.56000137329102,63.1500015258789,5481000.0,-0.03576512692908884,-1.5743260484621429,1.0776697770625667,33.484354199125676,45.72677538502436,5.965483811782903,6.664617088785604,1.4156782408369892,4.62820469400711,10.325785592125824,3.8100013732910085,0.4730636836597597,-6.317499732971186,-11.451643670732068,-1.1833557952103035,-8.884571701851627,-3.7504277640907446,8.390640319914127,4.973104841128507,-43.567644988485625,2.5670719688804398,4,4.789999008178711,5.05000114440918,-1.8725004196166992,0.4099998474121094,-14.939998626708984,3,-0.1381913990065634,1.575342179418677,63.18999862670898,-1.994530188191559,64.77999877929689,1.8588373627261428,65.55000305175781,-0.1381913990065634
2660,2002-04-05,60.040000915527344,61.790000915527344,58.18999862670898,61.38999938964844,8174100.0,-0.014606915890214345,2.348836961728862,0.6081070863976925,26.729396491122287,42.72776243211972,5.884700840740919,7.348566466486062,2.1913814528088835,5.525206839689204,10.866466260103234,3.6000022888183665,-0.3741580035668193,-6.837499046325689,-12.896512283218016,-0.7784858094333629,-9.867005664771852,-3.807992427879526,8.404575784382672,21.387315356475938,-19.96323177364654,3.0295066184461645,4,3.769998550415039,4.754999160766602,-0.7274999618530273,1.2999992370605469,-15.44000244140625,4,-0.1527315430348546,-1.5743260484621429,60.93000030517578,1.575342179418677,63.18999862670898,-1.994530188191559,64.77999877929689,-0.1527315430348546
2661,2002-04-08,59.77999877929688,60.93000030517578,58.25,59.4000015258789,4944200.0,-0.004330481883174309,1.0,-0.28147976512742157,22.70506151761714,39.34059384908985,5.2165278168277425,7.37139842396261,2.358466911822127,5.797157809430381,11.492861328482732,2.6800003051757812,-0.9532776182924749,-6.707001304626452,-13.53106654665168,0.1170639373987683,-10.119033925639066,-3.2949686836138383,7.434028551829009,18.38150951800313,-15.247536975124444,3.4120326210126115,4,3.855001449584954,5.015001296997063,-0.4674978256225657,1.5600013732910085,-13.829998016357429,0,-0.20541985664191276,2.348836961728862,60.040000915527344,-1.5743260484621429,60.93000030517578,1.575342179418677,63.18999862670898,-0.20541985664191276
2662,2002-04-09,57.93999862670898,60.38999938964844,57.66999816894531,60.0,3590400.0,-0.03077952810573048,-1.0923067894215603,-5.421095428353261,21.42855761629434,36.440131807687756,6.272298826100858,9.026810564572479,4.10610979978248,7.613939167671411,12.556810301956503,2.720001220703125,-1.8437418188077146,-8.136001205444337,-15.959895089140737,-0.31210732174794487,-12.047948147292537,-4.224054263596138,8.191145259886888,3.3707913327814394,-23.991362755161877,3.9119469418481976,4,5.435001373291023,6.595001220703132,1.3725023269653391,3.4000015258789134,-10.319999694824205,1,-0.1789782391728334,1.0,59.77999877929688,2.348836961728862,60.040000915527344,-1.5743260484621429,60.93000030517578,-0.1789782391728334
2663,2002-04-10,61.70000076293945,62.47000122070313,59.2400016784668,60.11000061035156,8881200.0,0.06489475708232417,1.0638967667709465,-0.7718442197190062,36.98328158998773,34.90716382233537,1.7055912244021627,5.16292355160256,0.3577569430891714,3.79885682044565,13.733952801007248,4.530002593994155,-2.4398574233949404,-4.141999244689941,-12.203931672104645,3.919933182724769,-8.1729654583973,-0.11103303098258976,3.246582723185341,60.14925135193917,29.430184365224537,4.030966213707354,4,1.1349983215332031,2.8349990844726562,-0.3149986267089844,-0.3600006103515625,-16.09000015258789,2,-0.15640196769130754,-1.0923067894215603,57.93999862670898,1.0,59.77999877929688,2.348836961728862,60.040000915527344,-0.15640196769130754
2664,2002-04-11,59.36999893188477,62.47999954223633,59.27999877929688,61.72000122070313,4823000.0,-0.0377634003605104,-1.5296422782615196,-1.4779887190535712,25.988444737132482,33.07495946821971,3.045258179000463,7.07268373472548,2.738661248377838,6.066376581570516,14.234705552234617,3.200000762939446,-2.983120681400486,-5.97500114440917,-14.355990860878713,2.405988572060373,-10.165496002643941,-1.7845062861743983,4.557862609834892,35.343041113859705,9.652864135699488,4.190494858234771,4,2.884998321533189,5.165000915527337,2.3350019454955984,1.970001220703118,-11.439998626708991,3,-0.17281452764222738,1.0638967667709465,61.70000076293945,-1.0923067894215603,57.93999862670898,1.0,59.77999877929688,-0.17281452764222738
2665,2002-04-12,60.18000030517578,60.5,58.22999954223633,59.959999084472656,3645800.0,0.013643277545285493,4.27906708539593,-0.09361744954459052,29.812000622919356,30.98809078069799,1.7761564380052448,5.933685096999881,2.0435390789030734,5.195573829833336,15.261504072620834,2.270000457763672,-3.4784297689172305,-4.7629997253418,-13.33251984087687,3.8065203901932705,-9.047759783109328,-0.4782396675742646,2.871760364355474,52.182981696596045,28.672396227115698,4.284760057767534,4,2.0749969482421804,4.354999542236328,1.9600019454956055,1.1599998474121094,-14.970001220703125,4,-0.23579259811815878,-1.5296422782615196,59.36999893188477,1.0638967667709465,61.70000076293945,-1.0923067894215603,57.93999862670898,-0.23579259811815878
2666,2002-04-15,61.6500015258789,61.88000106811523,59.06000137329102,60.43999862670898,2825300.0,0.02442674000080869,2.377241131981499,5.499982660563185,37.36213359363032,29.983563589452956,-0.34110923138428006,4.017543083846597,0.6559640923109029,3.6682311663159126,16.00631773856687,2.8199996948242045,-4.057979851185351,-2.8789985656738324,-11.231369231009559,5.473372099661894,-7.055183898341703,1.297186766994031,0.829998016357429,82.74432891087635,55.52292358923252,4.176185332667864,4,0.02499771118164773,2.8849983215332102,0.7175006866455149,-0.354999542236321,-19.440002441406243,0,-0.27656127542187825,4.27906708539593,60.18000030517578,-1.5296422782615196,59.36999893188477,1.0638967667709465,61.70000076293945,-0.27656127542187825
2667,2002-04-16,61.52000045776367,62.6500015258789,60.77000045776367,61.95000076293945,3052300.0,-0.0021086952943651927,1.0546439202541544,-0.3553713015652832,34.631840153182225,29.90278561344573,-0.8070383909190468,3.58802142829056,0.8853439548862312,3.6927689494655738,16.34348618282632,1.8800010681152273,-4.20439258167962,-2.5369997024536133,-10.412486076989211,5.338486672081984,-6.474742889721412,1.4007434848141855,-3.8500022888183594,74.43437644831143,46.068576063256415,3.937743187267798,4,-0.5,3.0149993896484375,1.0500011444091797,-0.22499847412109375,-17.830001831054695,1,-0.2530884196841602,2.377241131981499,61.6500015258789,4.27906708539593,60.18000030517578,-1.5296422782615196,59.36999893188477,-0.2530884196841602
2668,2002-04-17,61.0,61.849998474121094,60.6500015258789,61.79999923706055,2191100.0,-0.008452543138725677,1.6666666666666825,1.8604620216106882,34.20929303373326,29.983334372846574,-0.7044374907796112,3.554665016611551,1.6119504612286306,4.152230802575858,16.63214467796128,1.1999969482421946,-4.657987518060651,-2.5900003433227567,-9.990114698056885,4.810114011411365,-6.290057520689814,1.1100568340443075,-3.2304017639160136,62.669665489174385,32.832465084208515,3.700057177367061,4,-0.8400001525878906,3.5349998474121094,1.5700016021728516,0.2950019836425781,-13.700000762939453,2,-0.21934427980516769,1.0546439202541544,61.52000045776367,2.377241131981499,61.6500015258789,4.27906708539593,60.18000030517578,-0.21934427980516769
2669,2002-04-18,64.0,64.37000274658203,60.66999816894531,60.97999954223633,3310700.0,0.049180327868852514,-1.032967758500532,-3.7750041723291132,49.281602318048364,32.4891350202828,-3.601944511397676,0.2841253990515895,-1.1394220411100093,1.1165060260600512,17.303095139638756,3.7000045776367188,-4.959600110924669,0.5909997940063505,-6.567212251997148,7.749211840009856,-2.988106228995406,4.170105817008107,-6.132793698120118,93.97389978037545,58.24404933255225,3.579106023001753,4,-2.979999542236328,0.5349998474121094,-1.4299983978271484,-2.704998016357422,-19.560001373291023,3,-0.28734374046325684,1.6666666666666825,61.0,1.0546439202541544,61.52000045776367,2.377241131981499,61.6500015258789,-0.28734374046325684
2670,2002-04-19,62.72999954223633,64.70999908447266,62.08000183105469,64.66000366210939,3087000.0,-0.019843757152557373,1.5911367262299791,-0.6390741150093204,43.253584307403806,34.77230421914798,-2.134729530739392,1.019651190558875,0.4372742665391769,2.342555036644299,18.253239161006835,2.6299972534179688,-4.913866441286828,-0.3065006256103544,-6.717502231299861,6.104500980079159,-3.5120014284551075,2.8990001772343987,-4.602681382568363,64.95574611795314,28.035333645167384,3.205500802844756,4,-1.5400009155273438,1.8050003051757812,0.03999900817871094,-1.43499755859375,-17.479999542236328,4,-0.23593176064182264,-1.032967758500532,64.0,1.6666666666666825,61.0,1.0546439202541544,61.52000045776367,-0.23593176064182264
2671,2002-04-22,62.83000183105469,63.15999984741211,61.2599983215332,62.5099983215332,3011500.0,0.001594170086850255,2.8775559456755717,-0.1658045732785956,45.1804352712412,37.411401736364304,-1.9630236218424244,0.4405429442047364,0.6949744112706497,2.145885382016175,19.30383407243736,1.9000015258789062,-4.6218309467006975,0.11200141906738281,-5.6050935306653145,5.82909636880008,-2.746546055798973,2.9705488939337314,-4.307722815898444,53.69462108570492,14.582526187517523,2.8585474748663504,4,-1.3600025177001953,1.7049980163574219,0.9299964904785156,-1.5349998474121094,-19.18000030517578,0,-0.2804393161400972,1.5911367262299791,62.72999954223633,-1.032967758500532,64.0,1.6666666666666825,61.0,-0.2804393161400972
2672,2002-04-23,61.1500015258789,62.959999084472656,60.86999893188477,62.709999084472656,3049600.0,-0.026738823113409804,1.0291287665550581,-4.874938905909162,44.98032484607461,38.29996209815173,0.24607831264311386,1.737050246620008,2.5451562024628984,3.728686780811593,19.838179868414773,2.0900001525878835,-4.122400293210077,-1.2679988861084084,-6.6241673180445915,4.088169545827782,-3.946083102076507,1.4100853298596832,-2.25645930656367,12.31527834152646,-28.281930187612247,2.6780842159680938,4,0.31999778747559304,3.3849983215332102,2.6349983215332102,-0.00500106811522727,-16.749999999999993,1,-0.309730203905077,2.8775559456755717,62.83000183105469,1.5911367262299791,62.72999954223633,-1.032967758500532,64.0,-0.309730203905077
2673,2002-04-24,58.33000183105469,60.099998474121094,58.16999816894531,59.86999893188477,12542400.0,-0.04611610178996939,-1.075264208175328,0.9871791736765915,43.773953744996405,40.27612976569217,2.8360085760980667,4.001394342344803,5.532190151435721,6.473062386151554,20.70400324734108,2.9800033569335866,-3.566901771302639,-3.604998779296878,-8.5737297814525,1.3637322228587507,-6.089364280374696,-1.120633278219067,6.379997253417969,2.4465388334960703,-40.89476754649356,2.484365501077813,4,3.109996795654297,6.204998016357422,6.537496566772461,2.2749977111816406,-15.44000244140625,2,-0.2509858176714719,1.0291287665550581,61.1500015258789,2.8775559456755717,62.83000183105469,1.5911367262299791,62.72999954223633,-0.2509858176714719
2674,2002-04-25,56.72999954223633,58.33000183105469,55.75,58.27999877929688,4678800.0,-0.027430177243137455,2.127264824674769,1.0064949058833146,42.3344163720541,41.667509293373804,4.494823709535524,4.9909381246514855,7.180272390181074,7.955754013286878,21.93491746357859,2.5800018310546875,-2.804019598666912,-4.655000877380374,-9.350560751088281,0.04055899632754034,-7.0027808142343275,-2.3072209405264203,7.849199523925776,10.93749600861713,-33.7275582690205,2.347779936853956,4,3.5,6.584999084472656,9.1850004196167,4.010002136230469,-16.970001220703125,3,-0.16622598944593692,-1.075264208175328,58.33000183105469,1.0291287665550581,61.1500015258789,2.8775559456755717,62.83000183105469,-0.16622598944593692
2675,2002-04-26,54.6500015258789,57.02000045776367,54.5,57.0,5433100.0,-0.036664869260378485,1.1087875324807988,1.5161287940874602,39.04315510672182,41.854289461495085,6.378684965249576,6.651963769511745,9.298711770033314,9.88775106450641,22.392688576086538,2.520000457763672,-2.762480100102792,-6.252498817443858,-11.621732523168411,-0.8832651117193038,-8.937115670306135,-3.5678819645815807,9.576029577636724,1.7321192669965748,-44.34677181398098,2.684616852862276,4,4.954998016357429,8.039997100830085,11.317498207092292,6.090000152587898,-16.550003051757805,4,-0.1868252994345314,2.127264824674769,56.72999954223633,-1.075264208175328,58.33000183105469,1.0291287665550581,61.1500015258789,-0.1868252994345314
2676,2002-04-29,52.52000045776367,54.88999938964844,51.790000915527344,54.56000137329102,5625100.0,-0.03897531580317681,1.2962977614766003,0.8680860596261923,38.56541059641876,42.291352844076926,7.909128720480375,8.174867909860332,11.493164733884328,11.872468629443318,22.888820154146533,3.0999984741210938,-2.3005984278246316,-7.730999755859372,-13.83732365323317,-1.624675858485574,-10.784161704546271,-4.677837807172473,11.122468779541016,6.53535955149808,-43.0891535016197,3.0531619486868973,4,5.729999542236328,8.814998626708984,13.44749927520752,8.220001220703125,-13.619998931884766,0,-0.13842346523987892,1.1087875324807988,54.6500015258789,2.127264824674769,56.72999954223633,-1.075264208175328,58.33000183105469,-0.13842346523987892
2677,2002-04-30,54.95000076293945,55.27000045776367,51.13999938964844,52.5,8395600.0,0.04626809375468266,1.673139717909941,-1.200980227161376,34.912836680556666,42.36952436039064,4.972028434810497,5.239290439217513,9.119786015211588,9.307125821453567,23.88469277550389,4.130001068115234,-1.9463819684422532,-4.80949954986572,-10.963171691577429,1.3441725918459824,-7.8863356207215745,-1.7326634790098652,7.744271008623045,42.52234110038701,-5.532474929157374,3.0768360708558515,4,2.9749984741210938,5.334999084472656,11.017498970031738,5.790000915527344,-17.450000762939453,1,-0.20564147552627032,1.2962977614766003,52.52000045776367,1.1087875324807988,54.6500015258789,2.127264824674769,56.72999954223633,-0.20564147552627032
2678,2002-05-01,54.25,54.88000106811523,53.13999938964844,54.86999893188477,4088500.0,-0.01273886721056361,4.437478020897382,-0.25306070972031564,37.65671013960422,41.07786967389684,5.156064379917069,5.518104198399001,9.96551082218204,9.845103250434363,24.338224960595024,1.8100013732910156,-1.9482202632920362,-5.062500381469725,-11.460881429570449,1.3358806666309988,-8.261690905520084,-1.8633098574193667,7.2888445333710905,43.25451396847225,-6.143537647056931,3.19919052405036,5,3.674999237060547,5.8600006103515625,12.080000877380371,6.490001678466797,-16.009998321533203,2,-0.18156679214969762,1.673139717909941,54.95000076293945,1.2962977614766003,52.52000045776367,1.1087875324807988,54.6500015258789,-0.18156679214969762
2679,2002-05-02,52.5099983215332,55.209999084472656,52.29999923706055,53.45000076293945,3716700.0,-0.03207376365837411,-3.279409619764611,1.516135581957664,32.302725931814635,39.8611076321647,5.693545274864142,6.951356760428652,11.637693142851546,11.40509149892354,24.539204315768178,2.9099998474121094,-1.9502523668276126,-6.381501960754392,-13.408884295537788,0.6458803740290051,-9.89519312814609,-2.8678107933626933,7.988961697465619,23.29929733029628,-24.682918855440608,3.5136911673916993,5,4.64000129699707,7.600002288818359,13.820002555847168,8.230003356933594,-14.13999938964843,3,-0.18320318490545096,4.437478020897382,54.25,1.673139717909941,54.95000076293945,1.2962977614766003,52.52000045776367,-0.18320318490545096
2680,2002-05-03,50.86999893188477,52.63000106811523,48.20000076293945,52.0,7724600.0,-0.031232135632651592,2.707108255855728,1.2021256736575472,25.320515675623014,37.654449899318244,6.1176156323402395,8.294396310724288,13.227458707002022,12.892034591552225,24.47450135183483,4.430000305175774,-1.9695397994518657,-7.563001251220697,-15.422229419663104,0.29622691722171623,-11.492615335441904,-3.6333871669994906,8.693065024179013,37.76518082313303,-5.579449400541911,3.929614084221206,5,4.710000991821282,7.230001449584954,16.38750267028808,9.870002746582024,-18.840000152587898,4,-0.21839985932038108,-3.279409619764611,52.5099983215332,4.437478020897382,54.25,1.673139717909941,54.95000076293945,-0.21839985932038108
2681,2002-05-06,47.5,50.849998474121094,47.15999984741211,50.79999923706055,5726000.0,-0.06624727742568304,1.170588888676961,2.9203505467165125,22.049447165618204,35.10657460148976,7.916918298313696,11.27532997665486,16.470277085350332,16.150737594222413,24.46261339755748,3.7099990844726634,-2.7593836396914924,-10.319000244140625,-19.536508064095898,-1.101492424185352,-14.927754154118261,-5.7102463341629885,10.699496372888866,4.1923566831045145,-33.76474315961953,4.608753909977635,5,6.129999160766602,9.49999809265136,19.15750026702881,13.240001678466797,-15.65999984741211,0,-0.19789476896587166,2.707108255855728,50.86999893188477,-3.279409619764611,52.5099983215332,4.437478020897382,54.25,-0.19789476896587166
2682,2002-05-07,47.56999969482422,49.5,46.38000106811523,48.1500015258789,5617500.0,0.0014736777857731198,-1.108108038445969,0.1757581712568253,22.73650498837779,32.769080295198805,6.389992789117464,10.95001514701687,16.23905013095377,15.921775660512935,24.36244439377274,3.1199989318847727,-3.390690587165196,-9.730500602722167,-20.023289772160282,0.5622885667159494,-14.876895187441221,-4.584106018003112,9.0839671644979,13.476771166930481,-20.472228932472326,5.146394584719056,5,4.785001754760742,9.039999008178697,18.910001754760742,13.170001983642578,-14.569999694824219,1,-0.1822576881346636,1.170588888676961,47.5,2.707108255855728,50.86999893188477,-3.279409619764611,52.5099983215332,-0.1822576881346636
2683,2002-05-08,52.04999923706055,52.099998474121094,49.0,49.70000076293945,6059400.0,0.09417699329360651,1.5306141514545692,-4.051708715898079,27.116049908679585,31.078150688157187,1.034256585130393,6.01856874080665,11.612384917771998,11.314595915925224,24.758839729941958,4.529998779296875,-4.063695766664104,-4.768000984191893,-15.097093243483826,5.56109127510004,-9.932547113837863,0.39654514545407693,2.9601330956684677,64.21290422083605,36.29283106816127,5.164546129645968,5,-0.34999847412109375,3.980001449584961,14.437500953674316,8.69000244140625,-16.919998168945312,2,-0.27953889433874735,-1.108108038445969,47.56999969482422,1.170588888676961,47.5,2.707108255855728,50.86999893188477,-0.27953889433874735
2684,2002-05-09,49.11000061035156,52.68999862670898,49.02999877929688,51.77999877929688,3845100.0,-0.05648412429976857,-1.5865706567745235,-1.1361701713206034,25.485965334594084,29.571796269031882,3.1063539597991934,8.590966069911744,14.391097596553394,14.10711113145885,25.091595972744173,3.659999847412095,-4.764012025961499,-7.194999694824219,-17.99865775060151,3.608658360953065,-12.596828722712864,-1.7931706669355734,4.519310720039243,43.26466875598514,19.201966987775535,5.401829027888643,5,1.7150001525878906,6.434999465942383,17.214998245239258,11.630001068115234,-11.44000244140625,3,-0.22133982481754544,1.5306141514545692,52.04999923706055,-1.108108038445969,47.56999969482422,1.170588888676961,47.5,-0.22133982481754544
2685,2002-05-10,45.9900016784668,49.38999938964844,45.02000045776367,49.38999938964844,8209300.0,-0.06353082657521125,1.570589337465177,1.2734082557534785,22.662336737455306,27.804788062480387,5.44091769933118,11.165857851444727,17.329573256941366,17.055356363938444,25.422381907911195,4.369998931884766,-5.377048753997656,-9.605498695373534,-21.17434205021401,1.9633446594669408,-15.389920372793767,-3.8210770179533,6.69999694824218,12.64669429297281,-7.35102134148109,5.784421677420236,5,4.154998779296875,8.874998092651367,19.85999870300293,14.75,-9.720001220703125,4,-0.16568824675972615,-1.5865706567745235,49.11000061035156,1.5306141514545692,52.04999923706055,-1.108108038445969,47.56999969482422,-0.16568824675972615
2686,2002-05-13,44.599998474121094,47.63000106811523,44.34000015258789,46.5,7130800.0,-0.030224030302580362,-1.7190110783936585,0.5588243543901025,22.87774189942654,26.467555309021485,6.246174635163321,11.818989968463725,18.440142904452266,18.211247456661916,26.41663237734553,3.2900009155273366,-5.935306085992025,-10.14300174713135,-22.329621643130466,2.0436181488677647,-16.236311695130908,-4.049691799131793,8.090000152587884,3.1137529226982323,-17.118137187386708,6.093309947999559,5,5.17500114440918,9.92500114440918,19.70250129699707,16.140003204345703,-8.64999771118164,0,-0.2818385678223261,1.570589337465177,45.9900016784668,-1.5865706567745235,49.11000061035156,1.5306141514545692,52.04999923706055,-0.2818385678223261
2687,2002-05-14,45.95000076293945,46.75,41.20000076293945,46.63999938964844,14860000.0,0.030269110650344322,11.197802566327535,0.36315688030292687,28.684574635708955,25.47065136414423,3.89485075151493,9.742201790031004,16.745840921618786,16.62989199341048,27.9525570891242,5.549999237060547,-6.253862647352783,-8.014499473571775,-20.36642631297873,4.3374273658351825,-14.190462893275253,-1.838536053868296,5.069998168945304,41.34030359551057,18.079653290303405,6.175963419703478,5,2.2549991607666016,7.004999160766602,18.264999389648438,14.790000915527344,-11.970001220703125,1,-0.30707291351628996,-1.7190110783936585,44.599998474121094,1.570589337465177,45.9900016784668,-1.5865706567745235,49.11000061035156,-0.30707291351628996
2688,2002-05-15,47.61999893188477,49.099998474121094,45.31000137329102,45.86000061035156,7875500.0,0.03634381156076594,-1.6503505924124868,-2.550727281774014,34.35245548034784,25.698399091759036,1.3248014614665706,7.397695203867087,14.802845078128179,14.755382805726946,29.202277191251792,3.789997100830071,-6.3926451319562645,-5.675501251220695,-17.871369209992302,6.520366707550906,-11.773435230606495,0.4224327281651057,-6.41999816894532,55.8746680814361,29.772362464201834,6.0979339793858,5,-0.674999237060554,5.335000991821282,16.335000991821282,13.120002746582024,-15.009998321533217,2,-0.307013844179146,11.197802566327535,45.95000076293945,-1.7190110783936585,44.599998474121094,1.570589337465177,45.9900016784668,-0.307013844179146
2689,2002-05-16,45.61000061035156,47.95000076293945,45.5,47.43999862670898,4177900.0,-0.04220912151653544,-1.390245536337331,-1.039772591807488,34.435260622368375,26.711148530286298,2.5178877550658996,8.389451802653738,16.406409952852343,16.584469021440412,31.539845415387102,2.450000762939453,-6.722164163444063,-6.7659996032714815,-18.319829326034416,4.787830119491453,-12.542914464652952,-0.9890847418900108,-4.409999847412109,53.84616101192431,23.642462370513964,5.776914861381467,5,1.3349990844726562,7.344999313354492,18.07499885559082,15.130001068115234,-11.150001525878906,3,-0.22977415921932276,-1.6503505924124868,47.61999893188477,11.197802566327535,45.95000076293945,-1.7190110783936585,44.599998474121094,-0.22977415921932276
2690,2002-05-17,47.93000030517578,48.18000030517578,45.77000045776367,45.88000106811523,4801600.0,0.05086603077785701,-1.1233474549924631,-1.120219376598587,42.14847720754238,28.944374090500094,-0.29391638034417866,5.168831410770885,13.747879613069344,14.084353584409044,34.098475218614276,2.5699996948242188,-7.100528749204017,-3.7059999465942397,-14.325661703676701,6.913661810488222,-9.015830825135474,1.6038309319469946,-6.5719995880126945,85.18989230478763,49.8445593374178,5.309830878541232,5,-0.9850006103515625,5.024999618530273,15.464998245239258,12.810001373291016,-14.069999694824226,4,-0.21406221721059593,-1.390245536337331,45.61000061035156,-1.6503505924124868,47.61999893188477,11.197802566327535,45.95000076293945,-0.21406221721059593
2691,2002-05-20,45.209999084472656,48.06000137329102,45.04999923706055,47.7599983215332,3759600.0,-0.05674945135373599,-1.0975632449129646,-1.243902529796514,33.50270743999057,30.14061880734596,2.3100094855991102,6.852431023702103,16.085928277034512,16.58599618144038,36.55319948154635,3.010002136230476,-7.305762946277234,-5.545001029968262,-15.127401234961283,4.03739917502476,-10.336201132464772,-0.753800927471751,-3.6971584121704097,50.759487130704606,15.647752546818928,4.791200102496511,5,1.7350006103515625,7.745000839233398,18.184999465942383,15.53000259399414,-9.299999237060547,0,-0.1977438356060357,-1.1233474549924631,47.93000030517578,-1.390245536337331,45.61000061035156,-1.6503505924124868,47.61999893188477,-0.1977438356060357
2692,2002-05-21,42.209999084472656,46.13999938964844,42.209999084472656,46.0099983215332,6036100.0,-0.06635700200733574,-1.0684216285347443,1.4901962250941332,31.081079461031948,30.581177646496222,4.995015245958811,8.812564983447743,18.707340414935643,19.33424412659938,39.17226158641044,3.9300003051757812,-7.30823185433816,-7.598000907897948,-16.57963331907817,1.383631503282274,-12.088817113488055,-3.1071847023078405,-0.5454152561340351,0.0,-32.673846737649754,4.490816205590109,5,4.7350006103515625,10.745000839233398,20.895000457763672,18.53000259399414,-5.909999847412109,1,-0.14830605205665603,-1.0975632449129646,45.209999084472656,-1.1233474549924631,47.93000030517578,-1.390245536337331,45.61000061035156,-0.14830605205665603
2693,2002-05-22,43.68999862670898,43.81999969482422,42.060001373291016,42.43999862670898,4143600.0,0.03506277124703261,1.3311203067921507,-0.32894743446499364,36.02661537211914,31.752360983999004,2.4635037299812126,6.51348702341037,16.85105293695571,17.61141690971906,41.07425461534678,1.7599983215332031,-6.835824775053226,-5.3860012054443445,-13.812402251979258,3.0403998410905686,-9.599201728711805,-1.1728006821768844,-1.876706505454706,26.633946697699407,-6.927230556257598,4.213200523267458,5,1.605001449584968,9.265001296997077,19.087501525878913,17.05000305175782,-8.239997863769524,2,-0.2222476399561304,-1.0684216285347443,42.209999084472656,-1.0975632449129646,45.209999084472656,-1.1233474549924631,47.93000030517578,-0.2222476399561304
2694,2002-05-23,47.29999923706055,47.599998474121094,42.56999969482422,44.47000122070313,5203800.0,0.08262762013786529,1.9329468955783944,2.2639984130859316,44.67640944707024,34.19836906284511,-1.5983273143172099,2.2775632736416043,12.804497552603308,13.745500359577875,41.89116889121812,5.029998779296875,-6.305235235591724,-1.3045005798339844,-8.94641182602998,6.337410666362011,-5.125456202931986,2.516455043264017,-5.340972988748938,85.6208950702509,50.418995543923614,3.820955623097998,5,-2.1499996185302734,5.655000686645508,15.047500610351562,13.44000244140625,-14.70000076293946,3,-0.31057080050012065,1.3311203067921507,43.68999862670898,-1.0684216285347443,42.209999084472656,-1.0975632449129646,45.209999084472656,-0.31057080050012065
2695,2002-05-24,44.43999862670898,47.38999938964844,44.0,46.099998474121094,5213200.0,-0.060465130158198765,-1.669293904737589,-0.5865727953932484,45.366442563795374,36.69711358110831,1.1383980350319405,4.567621178470823,15.220848334180772,16.383047796459273,42.44718293668887,3.3899993896484375,-6.283191895837504,-3.654001045227055,-10.951832112918481,3.643830022464371,-7.302916579072765,-0.005085511381345498,-2.3799972534179616,39.66662089029931,0.5198240835666184,3.6489155338457118,5,0.7100009918212962,8.515001296997077,18.337501525878913,16.30000305175782,-12.839998245239247,4,-0.22457245388478075,1.9329468955783944,47.29999923706055,1.3311203067921507,43.68999862670898,-1.0684216285347443,42.209999084472656,-0.22457245388478075
2696,2002-05-28,45.25,45.9900016784668,43.060001373291016,44.650001525878906,3823200.0,0.018226854147655125,1.8173055056303415,-0.36144489715253353,46.563981712053206,38.68371436736878,0.48086367515868744,3.35716740911851,13.91233550487378,15.365499336127847,42.509424775361445,2.9300003051757812,-5.944572919213037,-2.48049964904785,-9.571387986755028,4.610388688659327,-6.025943817901442,1.0649445198057421,-3.049198684692385,57.58123278134957,14.559976594567622,3.5454441688535905,5,0.3299999237060547,6.930000305175781,17.612499237060547,15.490001678466797,-11.799999237060554,1,-0.25171269369388827,-1.669293904737589,44.43999862670898,1.9329468955783944,47.29999923706055,1.3311203067921507,43.68999862670898,-0.25171269369388827
2697,2002-05-29,43.650001525878906,45.93000030517578,43.45000076293945,44.77999877929688,3385200.0,-0.035359082301018696,-2.2418320534556697,-1.88333354526151,36.398967907007375,38.91110463699762,1.9224649336191462,4.28698823686031,14.951747155227466,16.8137614935293,42.44403218404075,2.479999542236328,-5.205827161157075,-3.515498161315918,-9.955146438676287,2.9241501160444514,-6.735322299996099,-0.29567402263573683,-1.3112162673950252,28.700378784488084,-11.159428635411732,3.2198241386801842,5,1.4699993133544922,8.429998397827148,19.352498054504395,17.09000015258789,-8.680000305175781,2,-0.17731961988312783,1.8173055056303415,45.25,-1.669293904737589,44.43999862670898,1.9329468955783944,47.29999923706055,-0.17731961988312783
2698,2002-05-30,44.400001525878906,44.540000915527344,42.58000183105469,43.75,3224400.0,0.017182129983554395,3.215050411412914,-0.5752239874148407,41.791567299285,39.72847204554392,0.7461387113962843,2.9104341895455974,13.658304910688784,15.901593231398827,42.4416681345001,1.9599990844726562,-4.332544762231805,-2.272998237609862,-7.884730198377298,3.338733723157574,-5.078864217993576,0.5328677427738526,-1.9259920030822784,36.38175497351705,-2.9214770722769146,2.8058659803837176,5,0.7199993133544922,6.249998092651367,18.602498054504395,16.34000015258789,-9.830001831054688,3,-0.1824324777128038,-2.2418320534556697,43.650001525878906,1.8173055056303415,45.25,-1.669293904737589,44.43999862670898,-0.1824324777128038
2699,2002-05-31,42.88999938964844,45.18000030517578,42.599998474121094,44.70000076293945,3400600.0,-0.034009055953530765,-1.1589944535333785,-2.7846109604798293,44.27621557880906,39.9648874201291,2.0447618307466087,3.8607183150893434,14.68380078257681,17.278279262843256,42.166296648971965,2.5800018310546875,-3.8302146177948373,-3.3020004272460923,-8.435955807836812,1.8319549533446278,-5.868978117541452,-0.7350227369507323,6.209999084472656,6.44485895922951,-34.73361175318877,2.5669776902953614,5,2.170001983642578,6.875001907348633,20.09749984741211,18.88500213623047,-10.079998016357422,4,-0.1734669790763541,3.215050411412914,44.400001525878906,-2.2418320534556697,43.650001525878906,1.8173055056303415,45.25,-0.1734669790763541
2700,2002-06-03,39.7599983215332,42.849998474121094,39.59000015258789,42.849998474121094,4885000.0,-0.07297740994770596,1.1100311718774112,1.707181109464868,41.60305419291698,40.864925948232035,4.351588839228263,6.446210224342607,17.20040623156558,20.224274019038532,41.358983442222076,3.299999237060547,-3.738766497687493,-5.876501464843749,-11.27656923489387,-0.4764336947936272,-8.576535349868813,-3.1764675798186843,9.210000152587888,2.6562207564781293,-41.54696652209013,2.7000338850250625,6,3.835000991821289,8.545001983642578,22.012500762939453,23.81500244140625,-9.60999870300293,0,-0.18008048666175136,-1.1589944535333785,42.88999938964844,3.215050411412914,44.400001525878906,-2.2418320534556697,43.650001525878906,-0.18008048666175136
2701,2002-06-04,38.099998474121094,40.27000045776367,37.56999969482422,39.70000076293945,7715000.0,-0.0417505009428808,-1.0300758780616175,0.5178000678991389,36.5259148627174,41.46990765953041,5.472459868421616,7.763938931353216,18.246667498603358,21.70551222286496,40.47770059120459,2.700000762939453,-3.5620978172652826,-7.0665012359619155,-13.347997775289414,-0.7850046966344166,-10.207249505625668,-3.9257529662981625,10.49480006713867,6.339697854096054,-36.64656381994549,3.1407482696637503,6,4.4850006103515625,8.320001602172852,23.047500610351562,24.85000228881836,-4.1699981689453125,1,-0.17060363131159706,1.1100311718774112,39.7599983215332,-1.1589944535333785,42.88999938964844,3.215050411412914,44.400001525878906,-0.17060363131159706
2702,2002-06-05,38.900001525878906,39.7400016784668,38.11999893188477,38.75,5445400.0,0.02099745626764804,-1.297870268164418,-0.09375081956269327,34.571840817819094,41.30826604238596,4.641679202314769,6.620536026194216,16.895655602503993,20.702280873030766,39.4300518096518,1.6400032043457031,-3.8486424268788326,-5.832998275756836,-12.59442817868537,0.9284316271716975,-9.213713227221106,-2.4522833242925657,9.033309084594727,17.477026601621322,-22.89252403031963,3.3807149514642667,6,3.68499755859375,7.519998550415039,20.892498016357422,22.69499969482422,-2.640003204345703,2,-0.14010284188070665,-1.0300758780616175,38.099998474121094,1.1100311718774112,39.7599983215332,-1.1589944535333785,42.88999938964844,-0.14010284188070665
2703,2002-06-06,37.5,39.150001525878906,36.310001373291016,38.7599983215332,7610300.0,-0.0359897550376066,1.784307419007994,-8.399903361985658,35.334542631055854,40.27028084060659,5.667263978703893,7.246109678279481,17.68993979959295,21.873361792685316,39.64952018139959,2.8400001525878906,-3.682298902718358,-6.505499839782715,-13.080542278397935,0.06954259883250558,-9.793021059090322,-3.217978620475108,9.81151195553467,13.415995152280411,-24.205850750913783,3.287521219307609,6,4.350000381469727,8.260000228881836,21.604999542236328,23.770000457763672,-0.5400009155273438,3,-0.06746663411458331,-1.297870268164418,38.900001525878906,-1.0300758780616175,38.099998474121094,1.1100311718774112,39.7599983215332,-0.06746663411458331
2704,2002-06-07,38.2400016784668,39.060001373291016,35.09000015258789,35.70000076293945,6726600.0,0.019733378092448017,-1.1117015772140957,-2.0158764278642813,31.41543059748787,38.72016839990576,3.919083360817922,5.955333570753027,16.348712779718554,20.935798029622156,40.20802320471399,3.970001220703125,-3.1332691161151303,-5.22199821472168,-11.817456247944193,1.3734598185008338,-8.519727231332936,-1.924269198110423,8.191389430488378,40.592811948656916,8.616718827155793,3.2977290166112585,6,2.299999237060547,6.909997940063477,20.777498245239258,23.029998779296875,0.6699981689453125,4,-0.09597285100824615,1.784307419007994,37.5,-1.297870268164418,38.900001525878906,-1.0300758780616175,38.099998474121094,-0.09597285100824615
2705,2002-06-10,38.36999893188477,38.93000030517578,37.650001525878906,38.43999862670898,5005400.0,0.003399509615899854,1.4380858268059815,-0.02755892503671461,35.4344163896761,37.48355003075275,3.1709692181561238,5.5075704628746465,15.717180879420063,20.614174220008913,40.06823878211592,1.279998779296875,-2.886806948839414,-4.711000823974601,-11.566805515408262,2.1448038674590606,-8.138903169691432,-1.2830984782577701,6.927253081433676,63.32043602429048,32.32736445172446,3.4279023457168316,6,2.140001296997063,5.520000457763665,20.260001182556145,22.9000015258789,3.190002441406243,0,-0.1449048140049204,-1.1117015772140957,38.2400016784668,1.784307419007994,37.5,-1.297870268164418,38.900001525878906,-0.1449048140049204
2706,2002-06-11,32.029998779296875,35.29999923706055,31.45000076293945,34.689998626708984,21053000.0,-0.1652332637236399,-1.0157081813361222,38.000163487746136,31.02163026632897,36.88606807067737,8.312669968181673,11.444329958178969,21.43133707010101,26.742736479211786,40.11609145212135,6.919998168945323,-3.4331025152187635,-10.422500991821288,-18.822711467945744,-2.022290515696831,-14.622606229883516,-6.222395753759059,12.246528047948516,6.996356481349439,-26.763902352718105,4.2001052380622275,6,6.285001754760742,10.040000915527337,24.810001373291016,27.770002365112305,8.700000762939453,1,-0.05869494949783671,1.4380858268059815,38.36999893188477,-1.1117015772140957,38.2400016784668,1.784307419007994,37.5,-0.05869494949783671
2707,2002-06-12,31.84000015258789,32.09999847412109,30.75,31.90999984741211,9105900.0,-0.005931896158291261,5.000033908650255,0.026315676255515896,26.79201821491344,35.2194515057472,7.432893313541328,11.09172093993233,21.005203724494734,26.723474653538368,39.72897831670562,1.3499984741210866,-3.8741046725538126,-9.906999588012695,-19.372892103659694,-0.44110707236569624,-14.639945845836195,-5.174053330189196,10.897343546940789,12.976189935558876,-20.789693842970223,4.732946257823501,6,6.125,9.879999160766602,23.474998474121094,27.440000534057617,6.9399986267089915,2,0.06564070799534893,-1.0157081813361222,32.029998779296875,1.4380858268059815,38.36999893188477,-1.1117015772140957,38.2400016784668,0.06564070799534893
2708,2002-06-13,33.0,33.529998779296875,31.36000061035156,32.049999237060554,6853800.0,0.03643215583709192,1.1592039612153178,-13.571498637602078,19.02080645787764,32.413294936754816,5.012905198727971,9.254764929800018,19.28110619724822,25.381827915056768,40.050202870542485,2.169998168945316,-4.463822700878254,-8.015999794006348,-17.82411127950961,1.7921116914969097,-12.920055536757978,-3.111944051254717,8.059115581594668,27.075807799884043,-0.12536399579436974,4.904055742751629,6,3.799999237060547,8.719999313354492,21.482500076293938,25.89000129699707,5.200000762939453,3,0.09878782792524854,5.000033908650255,31.84000015258789,-1.0157081813361222,32.029998779296875,1.4380858268059815,38.36999893188477,0.09878782792524854
2709,2002-06-14,35.130001068115234,35.61999893188477,31.45000076293945,32.310001373291016,7265600.0,0.06454548691258277,1.194738522264806,2.968418347474494,29.172270657390825,31.0320967661408,1.8622217417295417,6.639798150139306,16.67298542320976,23.062998148230854,40.08408953548317,4.169998168945323,-4.567474056645658,-5.3619987487793,-15.256112999315334,4.532115501756731,-10.309055874047317,-0.4149416235112824,4.485838332056183,53.5452433338401,26.76748479814423,4.9470571252680156,6,0.37999916076660156,6.589998245239258,18.734999656677246,23.760000228881836,2.4599990844726562,4,0.05209217081460227,1.1592039612153178,33.0,5.000033908650255,31.84000015258789,-1.0157081813361222,32.029998779296875,0.05209217081460227
2710,2002-06-17,37.66999816894531,38.22000122070313,35.81999969482422,35.849998474121094,5545400.0,0.07230279031034348,-1.5531968427246794,0.6453900325466759,34.26079473698552,30.780416752170588,-1.1235752245821544,3.4696256657292963,13.703217542187424,20.294014413699905,39.87397741992472,3.0900001525878977,-4.947149330835131,-2.3090015411376967,-11.626450589571029,7.008447507295635,-6.967726065354363,2.349722983078969,0.7046237152021035,92.63717587845255,66.87430747396596,4.658724524216665,6,-2.424997329711914,2.4000015258789062,15.515002250671387,21.220003128051758,2.3200035095214844,0,0.032917487091598474,1.194738522264806,35.130001068115234,1.1592039612153178,33.0,5.000033908650255,31.84000015258789,0.032917487091598474
2711,2002-06-18,36.27000045776367,37.97000122070313,36.25,37.70000076293945,3983900.0,-0.03716479371469106,-1.3401357719695337,-0.7857145851411229,34.54773714820084,30.777738566657447,-0.011691011919545247,4.390630194716195,14.656697363321697,21.467812496112785,39.520249839191635,1.720001220703132,-5.4067773071288485,-3.2619993209838896,-12.378412649466924,5.854414007499145,-7.820205985225407,1.2962073432576275,-5.520000457763672,73.89557638176782,46.500621375146835,4.558206664241518,6,-1.3199996948242188,3.654998779296875,16.234999656677246,21.940000534057617,4.290000915527344,1,0.1458505886066237,-1.5531968427246794,37.66999816894531,1.194738522264806,35.130001068115234,1.1592039612153178,33.0,0.1458505886066237
2712,2002-06-19,35.95000076293945,38.18000030517578,35.84000015258789,36.5,5917400.0,-0.008822709974786402,-5.077918860941982,0.38461476901079317,31.982941390147232,30.405338428778716,-0.17227150897156918,4.4455246354589235,14.57657229181352,21.56927107310149,38.69403789312742,2.3400001525878906,-5.576812977375091,-3.2689990997314453,-12.428031105620619,5.890032906157728,-7.848515102676032,1.3105169032131414,-5.055600738525392,66.90961726244888,38.97216328823025,4.579516002944586,6,-1.0450000762939453,3.9749984741210938,16.19999885559082,21.920000076293945,3.549999237060547,2,0.13296241106688744,-1.3401357719695337,36.27000045776367,-1.5531968427246794,37.66999816894531,1.194738522264806,35.130001068115234,0.13296241106688744
2713,2002-06-20,33.97999954223633,36.34000015258789,33.610000610351555,35.400001525878906,4842000.0,-0.05479836380793579,-1.5277775324911465,2.5818253698527527,31.36762880745799,30.40002711877539,1.3923263156646044,5.956153603188298,15.994092801778862,23.337873644290966,37.95088900623999,2.7299995422363352,-5.506426329409486,-4.753500366210936,-13.944004159764077,4.4370034273422085,-9.34875226298751,-0.158248469434362,-2.794175506591799,37.37073276554263,6.437236452572705,4.595251896776572,6,0.8600006103515625,5.944999694824219,16.600000381469727,22.32000160217285,8.310001373291016,3,0.14125954390006012,-5.077918860941982,35.95000076293945,-1.3401357719695337,36.27000045776367,-1.5531968427246794,37.66999816894531,0.14125954390006012
2714,2002-06-21,32.610000610351555,35.110000610351555,32.59999847412109,33.900001525878906,5070000.0,-0.04031780312951139,-2.83204915407235,0.9084500799204874,33.860048645575674,30.2250973694309,2.1006279923281,6.502577187576968,16.859414975398927,24.52919551444878,38.761009751437626,2.5100021362304688,-5.497238346579458,-5.38899936676026,-14.028358380821608,3.2503596473010887,-9.708678873790937,-1.0693198597295819,-1.144409523925777,0.17797386730018622,-32.91417128309475,4.319679507030674,6,1.875000000000007,6.854999542236335,17.33999919891358,23.690000534057624,11.389999389648445,4,0.1714198113450338,-1.5277775324911465,33.97999954223633,-5.077918860941982,35.95000076293945,-1.3401357719695337,36.27000045776367,0.1714198113450338
2715,2002-06-24,34.459999084472656,35.54999923706055,32.5,32.52000045776367,6091600.0,0.056731016237204335,-2.0808080224258014,-1.503873837109577,41.853178186348515,31.42860269387752,-0.4049118706649395,4.075520527493673,14.489718785063658,22.535969129099392,39.55193866193035,3.049999237060547,-5.397255073168807,-3.0400009155273438,-11.255404086549447,5.17540225549476,-7.147702501038395,1.067700669983708,-2.725831629296877,34.50702428108407,-1.8877829868765446,4.107701585511051,6,0.02500152587890625,5.005001068115234,15.49000072479248,21.840002059936523,10.130001068115234,0,0.09082998117447949,-2.83204915407235,32.610000610351555,-1.5277775324911465,33.97999954223633,-5.077918860941982,35.95000076293945,0.09082998117447949
2716,2002-06-25,33.860000610351555,35.849998474121094,33.59999847412109,34.959999084472656,4751500.0,-0.0174114477673174,-1.7777730682829498,-0.5670099241189358,38.617879875241776,32.74258732280289,0.5386120794408882,3.9826494481893846,14.504942683808714,22.96208953290374,40.14262584265273,2.250000000000007,-5.286630015597758,-3.0704994201660227,-10.571959281572937,4.430960441240888,-6.82122935086948,0.6802305105374344,-1.8679998411757772,23.943671431008255,-14.230913077854055,3.7507299307034554,6,0.9300003051757884,5.545000076293952,16.08999919891358,22.440000534057624,8.809997558593757,1,0.18103960300110566,-2.0808080224258014,34.459999084472656,-2.83204915407235,32.610000610351555,-1.5277775324911465,33.97999954223633,0.18103960300110566
2717,2002-06-26,35.90999984741211,36.20000076293945,32.40999984741211,32.970001220703125,6446000.0,0.06054339043437107,1.1534093310517401,-2.672729731791714,46.51162596064216,35.79712282311006,-0.9759783665616126,1.3945570552402273,11.88612422082555,20.7566705512154,40.84962225910971,3.7900009155273438,-5.336276221327537,-0.6335000991821289,-7.441944766255375,6.174944567891117,-4.037722432718752,2.770722234354494,-3.6704790967963277,89.05851725737848,45.77954615503075,3.4042223335366235,6,-1.0749988555908203,3.2649993896484375,14.039999961853027,20.39000129699707,5.840000152587891,2,0.12949043569026952,-1.7777730682829498,33.860000610351555,-2.0808080224258014,34.459999084472656,-2.83204915407235,32.610000610351555,0.12949043569026952
2718,2002-06-27,36.29999923706055,36.91999816894531,35.5099983215332,36.47000122070313,4745600.0,0.010860467594141276,1.6355238811663748,-0.05782383096990911,45.67735394495002,37.631020966172194,-0.948377413598628,0.3864237969382458,10.936873345742534,20.267028006784727,41.29430923349494,1.4099998474121094,-4.684336621547288,0.16149940490722514,-5.555327795801745,5.878326605616191,-2.696914195447256,3.0199130052617065,-3.8899993896484375,86.25279018565149,40.87286988334512,2.858413600354483,6,-0.9849987030029297,2.875,13.65000057220459,20.000001907348633,4.049999237060547,3,0.0881542928428607,1.1534093310517401,35.90999984741211,-1.7777730682829498,33.860000610351555,-2.0808080224258014,34.459999084472656,0.0881542928428607
2719,2002-06-28,35.45000076293945,37.25,35.0,36.5099983215332,3750500.0,-0.02341593641834805,-1.295919439784197,6.2352070010095,43.696028430379755,38.67938026543822,-0.05387940907055366,0.6856088352501502,11.109498960459085,21.0128660752969,42.0780227886814,2.25,-3.884802375405961,-0.31649913787841655,-5.070746958585538,4.437748682828705,-2.693623048231977,2.060624772475144,-3.0400009155273438,62.809934291053516,18.88560797510919,2.3771239103535606,6,-0.1550006866455078,3.7249984741210938,13.674999237060547,20.850000381469727,6.180000305175774,4,0.19294781397405902,1.6355238811663748,36.29999923706055,1.1534093310517401,35.90999984741211,-1.7777730682829498,33.860000610351555,0.19294781397405902
2720,2002-07-01,32.59999847412109,34.84999847412109,32.18000030517578,34.009998321533196,4954400.0,-0.08039498526041922,-1.3733357295324278,1.330191599009616,51.44890688604577,40.55728801408765,2.2365044555145275,3.132292799922446,13.275987327839381,23.77460892608461,42.457956214094175,3.270000457763672,-3.0409466241046417,-2.808501434326182,-7.371027636162097,1.7540247675097334,-5.089764535244136,-0.5272383334082278,5.580001831054695,8.283988051795477,-38.646252514992895,2.2812631009179576,7,2.5800018310546946,6.470001220703132,16.452501296997077,23.700002670288093,10.010002136230476,0,0.3496933147076249,-1.295919439784197,35.45000076293945,1.6355238811663748,36.29999923706055,1.1534093310517401,35.90999984741211,0.3496933147076249
2721,2002-07-02,31.60000038146973,33.65999984741211,20.76000022888184,31.899999618530273,13752000.0,-0.030674789553907122,5.753927041412435,0.21276543938012263,49.414062772848546,42.494079278832245,2.798713297155704,3.816007907660488,13.563534991566147,24.70119223974518,43.00384884208093,12.89999961853027,-2.6648234619603244,-3.4834996223449686,-8.163289782605215,1.196290537915278,-5.823394702475095,-1.1436045422148418,6.459999923706054,65.73681202575813,13.912152669128346,2.339895080130124,7,-2.595000267028812,1.7750005722045863,17.452499389648434,24.70000076293945,13.249998092651364,1,0.4110759371615549,-1.3733357295324278,32.59999847412109,-1.295919439784197,35.45000076293945,1.6355238811663748,36.29999923706055,0.4110759371615549
2722,2002-07-03,33.450000762939446,33.720001220703125,31.059999465942386,31.489999771118164,5041700.0,0.05854431516255798,1.1279997802736024,-6.533353254580881,51.06282702889907,44.68243463677015,0.6222283269929463,1.61982138879047,11.062051880037728,22.700928152793743,43.571341426712436,2.6600017547607386,-2.5473233826878428,-1.36099920272828,-5.729416505441137,3.007418099984573,-3.5452078540847083,0.8232094486281483,3.917999539184578,76.9557350527308,21.09169394602521,2.184208651356427,7,-4.445000648498528,-0.10500049591063743,15.429999351501472,22.850000381469734,12.419998168945327,2,0.2756351926969478,5.753927041412435,31.60000038146973,-1.3733357295324278,32.59999847412109,-1.295919439784197,35.45000076293945,0.2756351926969478
2723,2002-07-05,34.970001220703125,35.220001220703125,34.040000915527344,34.049999237060554,1477900.0,0.04544096930029817,-1.5106426151005419,0.469388529639305,49.61089512212047,46.43252868971956,-0.8298385084387974,-0.10481238401465731,8.985709995390515,21.050910562725058,43.648273225313474,1.770000457763679,-2.310803732954028,0.285501194000247,-3.8976503941245255,4.4686527821250195,-1.8060746000621393,2.3770769880626332,1.733679078491214,86.17344565831809,28.77615842048327,2.0915757940623863,7,-5.965001106262207,-2.0000009536743164,13.629999160766602,21.329999923706055,11.309997558593757,4,0.19388042729843957,1.1279997802736024,33.450000762939446,5.753927041412435,31.60000038146973,-1.3733357295324278,32.59999847412109,0.19388042729843957
2724,2002-07-08,34.56999969482422,36.18999862670898,34.549999237060554,34.939998626708984,3527800.0,-0.011438418985301513,-7.000000000000208,-0.4021718849124933,41.58523500468347,46.40275722509011,-0.13697765036741316,0.006476440654680005,8.86483223421606,21.265834829865867,43.399756740959994,1.6399993896484233,-1.9938998170321227,0.0689997673034668,-3.7648431404452865,3.9028426750522236,-1.8479216865709134,1.985921221177847,-13.80999946594238,89.50097796437304,35.05099006297804,1.9169214538743782,7,-5.564999580383301,-1.5999994277954102,13.315000534057617,21.73000144958496,9.319999694824219,0,0.16719695777614518,-1.5106426151005419,34.970001220703125,1.1279997802736024,33.450000762939446,5.753927041412435,31.60000038146973,0.16719695777614518
2725,2002-07-09,32.810001373291016,35.080001831054695,32.720001220703125,34.939998626708984,3345900.0,-0.05091114657419882,-1.0432927312600797,5.756765952182116,40.78807238501722,46.64388972617627,1.5246924949178435,1.4003742460514061,10.139815343833831,22.835348820623267,43.217762588919186,2.3600006103515696,-1.5343618242418202,-1.4129986763000488,-4.851536110739957,2.025538758139856,-3.132267393520003,0.3062700409199053,-11.741401176452634,78.09463639416882,25.026039453264765,1.7192687172199523,7,-3.8050012588500977,-1.0050020217895508,14.602499961853027,23.489999771118164,12.949996948242188,1,0.268820461007482,-7.000000000000208,34.56999969482422,-1.5106426151005419,34.970001220703125,1.1279997802736024,33.450000762939446,0.268820461007482
2726,2002-07-10,30.149999618530273,32.700000762939446,29.90999984741211,32.389999389648445,5310500.0,-0.08107289373435134,-1.0514717792972574,1.0516444411013597,36.26893475015401,45.50581292501092,4.026518399693529,4.1237356992111955,12.342559277265778,25.312213697959976,42.26541587314854,2.9000015258789062,-1.128242429795435,-3.9790004730224595,-7.756082934279583,-0.2019180117653363,-5.867541703651021,-2.090459242393898,-8.778971453094478,3.8216531491911425,-45.534130934804644,1.8885412306285614,7,-1.1449995040893555,0.36500072479248047,15.800000190734863,25.084999084472656,15.690000534057617,2,0.41326703646667173,-1.0432927312600797,32.810001373291016,-7.000000000000208,34.56999969482422,-1.5106426151005419,34.970001220703125,0.41326703646667173
2727,2002-07-11,33.93000030517578,34.529998779296875,31.10000038146973,32.279998779296875,8937900.0,0.12537315868894106,1.4070177082357325,-0.7366078993192274,49.890974172016755,45.97399295024056,-0.07138902075219278,0.5358121710002735,8.061458883684963,21.350675521647283,40.94883881884099,4.379999160766602,-0.9765518426162316,-0.3034997940063491,-3.9264339575467275,3.3194343695340294,-2.1149668757765383,1.5079672877638401,-12.262592730514523,64.01275858550034,12.598107185183416,1.8114670817701897,7,-4.925000190734863,-3.679999351501465,10.57249927520752,20.294998168945312,11.369998931884766,3,0.32183902359940575,-1.0514717792972574,30.149999618530273,-1.0432927312600797,32.810001373291016,-7.000000000000208,34.56999969482422,0.32183902359940575
2728,2002-07-12,36.2599983215332,37.25,34.200000762939446,34.59999847412109,8311600.0,0.06867073372828703,-1.4796789445363576,1.0060595832042545,57.63917619768983,47.52323159105279,-2.6906035889440574,-1.6205172286418872,5.269670919837438,18.89842799276431,39.88312269844117,3.3199996948242188,-0.6251408385970763,1.8634983062744155,-1.8186246476203323,5.545621260169163,0.022436829327041607,3.7045597832217894,-14.302138925830992,86.5122389933773,27.434374686781226,1.841061476947373,7,-7.254998207092285,-6.304997444152832,8.242501258850098,17.96500015258789,8.070003509521484,4,0.2650303655597419,1.4070177082357325,33.93000030517578,-1.0514717792972574,30.149999618530273,-1.0432927312600797,32.810001373291016,0.2650303655597419
2729,2002-07-15,36.959999084472656,37.11000061035156,34.740001678466804,35.95000076293945,5486200.0,0.01930504123944643,2.61831518684716,0.6084327797425743,55.49692224022395,47.97301107485036,-3.5245275378236514,-2.2940044445224075,4.162587207898824,17.981767148234837,39.63282681075128,2.3699989318847585,-0.616119423038775,2.471999168395996,-1.3741663567504432,6.318164693542435,0.54891640582278,4.395081930969212,-14.390454064598533,96.04903393053613,32.46427290367241,1.9230827625732192,7,-7.954998970031738,-7.0499982833862305,6.845001220703125,15.910001754760742,6.75,0,0.2521645001538886,-1.4796789445363576,36.2599983215332,1.4070177082357325,33.93000030517578,-1.0514717792972574,30.149999618530273,0.2521645001538886
2730,2002-07-16,38.90999984741211,40.4900016784668,35.9900016784668,36.0,7975500.0,0.052759762208941074,-2.0716760341682714,2.8811927558400847,60.481525954905514,49.202729206190035,-5.012436975533404,-4.3704178254831305,1.872639677564699,15.843087127437883,39.97686805122722,4.5,-0.5716431745650041,4.359999847412112,0.26587596514890777,8.45412372967532,2.31293790628051,6.407061788543714,-15.75323662833295,85.0661478486986,15.786818509836067,2.047061941131604,7,-3.7099990844726562,-8.284998893737793,3.935000419616699,13.17500114440918,6.220001220703118,1,0.12798765257686173,2.61831518684716,36.959999084472656,-1.4796789445363576,36.2599983215332,1.4070177082357325,33.93000030517578,0.12798765257686173
2731,2002-07-17,41.560001373291016,42.5,39.75,40.560001373291016,9943100.0,0.0681059248591891,-1.0992344405650405,0.3436426297029911,61.44188126203585,50.35595745431634,-6.81802279959382,-6.960662291428989,-0.9848825727070007,12.99969786349746,40.14223717029195,3.5900001525878906,-0.3315034507889152,6.745501327514646,1.6279093481333575,11.863093306895934,4.186705337824002,9.30429731720529,-17.363243846648597,91.75439773540823,23.945228430323354,2.558795989690644,7,-5.355001449584961,-9.930001258850098,0.6399984359741211,10.524999618530273,5.209999084472656,2,0.10105863352885636,-2.0716760341682714,38.90999984741211,2.61831518684716,36.959999084472656,-1.4796789445363576,36.2599983215332,0.10105863352885636
2732,2002-07-18,40.72999954223633,41.900001525878906,39.20000076293945,41.900001525878906,6495100.0,-0.01997116948095423,3.6153780945456444,-1.1700019836425781,58.814165229640786,51.378543021818594,-5.416340416421029,-6.065157534273041,-0.37858143226824836,13.613555077099434,40.2710599273934,2.700000762939453,-0.08625833816208228,5.67649955749512,-0.07195844018552577,11.424957555175766,2.802270558654797,8.550728556335443,-15.068982617725304,78.67469131972453,12.653298933262704,2.874228998840323,7,-4.524999618530273,-9.09999942779541,-0.5374994277954102,8.995000839233398,2.5400009155273438,3,0.12546036503272173,-1.0992344405650405,41.560001373291016,-2.0716760341682714,38.90999984741211,2.61831518684716,36.959999084472656,0.12546036503272173
2733,2002-07-19,38.77999877929688,40.31999969482422,38.11000061035156,40.31999969482422,5409100.0,-0.04787627755598989,1.8701269748477838,1.3162378671639832,56.34768796395717,53.018815572849,-3.2062249839122217,-3.9390731841105477,1.1760213654092482,15.316952520859154,40.04730562836248,2.6199989318847656,0.27928693113119607,3.486498832702644,-2.47027607800014,9.443273743405427,0.5081113773512484,6.464886288054039,-11.77186320874674,52.06182957049749,-13.772354672872815,2.9783874553513923,7,-2.5749988555908274,-7.149998664855964,1.0625009536743093,10.014999389648423,3.3000030517578054,4,0.16812791807627492,3.6153780945456444,40.72999954223633,-1.0992344405650405,41.560001373291016,-2.0716760341682714,38.90999984741211,0.16812791807627492
2734,2002-07-22,38.20000076293945,40.0,36.36000061035156,38.7599983215332,5580900.0,-0.014956112290211543,1.39473571935883,0.36363456212751155,61.68614693492458,55.34082385617204,-2.298916726849434,-3.076550092170635,1.4405089831349613,15.655648069461833,39.743535384667396,3.6399993896484375,0.48769185053098596,2.6270008087158203,-3.324190457651305,8.578192075082946,-0.3485948244677459,5.6025964418993865,-9.952516038033323,33.94776734676896,-37.54821725091278,2.9755956331835636,7,-1.9950008392333984,-6.570000648498535,1.0599985122680664,10.594997406005852,3.0999984741210938,0,0.16047122894464394,1.8701269748477838,38.77999877929688,3.6153780945456444,40.72999954223633,-1.0992344405650405,41.560001373291016,0.16047122894464394
2735,2002-07-23,37.59000015258789,39.11000061035156,37.2599983215332,38.29999923706055,5945700.0,-0.015968602046295466,-1.7007278539168786,1.2678610354223434,62.70682731118689,58.27836747406458,-1.0499852127920803,-2.3400079490410945,1.8219880729234461,16.02792960282585,39.603774538072486,1.8500022888183594,0.6276725623937409,1.8605001449584933,-4.131931776829731,7.8529320667467175,-1.1357158159356189,4.856716105852605,-8.202314205674252,20.032567825821154,-50.03591926525335,2.9962159608941126,7,-0.7899999618530273,-5.960000038146973,1.0249996185302734,10.625,3.8199996948242188,1,0.16280922870556136,1.39473571935883,38.20000076293945,1.8701269748477838,38.77999877929688,3.6153780945456444,40.72999954223633,0.16280922870556136
2736,2002-07-24,39.9900016784668,40.060001373291016,35.75,37.349998474121094,6598100.0,0.06384680809089271,2.1007175191866745,-3.7183191669979907,63.55721214028657,59.796838359427895,-2.131550310909674,-4.487283647688578,-0.7385475511872954,13.36311105005825,39.68379986148322,4.310001373291016,1.0638877258988728,3.9540016174316435,-2.258835558644286,10.166838793507573,0.8475830293936752,7.060420205469612,-9.55333060730625,68.94309961753792,-0.2436963130859766,3.1064185880379656,7,-1.6400012969970703,-8.360001564025879,-2.3325014114379883,7.739997863769531,1.8400001525878906,2,0.1285321123758827,-1.7007278539168786,37.59000015258789,1.39473571935883,38.20000076293945,1.8701269748477838,38.77999877929688,0.1285321123758827
2737,2002-07-25,40.560001373291016,42.29999923706055,39.560001373291016,40.63000106811523,6927500.0,0.014253555161292786,-1.6473413214702988,-0.02651500373521718,62.063009826670864,60.288375429314684,-1.8575199218727647,-4.94456550074203,-1.50928903060489,12.491876593840551,39.2766211097719,2.7399978637695312,1.7177942058482643,4.291501235961917,-2.241274083802331,10.824276555726165,1.0251135760797894,7.557888895844044,-9.158263987823315,73.43514402376644,6.132789709698386,3.266387659882125,7,-1.9400005340576172,-8.930001258850098,-3.1225013732910156,7.1699981689453125,-0.3800010681152344,3,0.15310648111964742,2.1007175191866745,39.9900016784668,-1.7007278539168786,37.59000015258789,1.39473571935883,38.20000076293945,0.15310648111964742
2738,2002-07-26,39.5,40.599998474121094,38.20000076293945,40.400001525878906,4779300.0,-0.026134155261371195,2.692317172653806,12.857220708448171,60.34410226011555,60.82695098708042,-0.3236244162898885,-3.8288428458630293,-0.720322880419701,13.270640944249187,39.25856537309384,2.3999977111816406,2.7705552735276697,3.071499824523926,-3.6193592576472113,9.762358906695063,-0.27392971656164633,6.416929365609498,-7.210401605369718,57.25191506560989,-6.943283989948156,3.3454295410855694,7,-0.375,-7.869999885559082,-2.0850000381469727,8.229999542236328,-0.5099983215332031,4,0.09544304956363736,-1.6473413214702988,40.560001373291016,2.1007175191866745,39.9900016784668,-1.7007278539168786,37.59000015258789,0.09544304956363736
2739,2002-07-29,42.290000915527344,42.650001525878906,40.22999954223633,40.27999877929688,5399700.0,0.0706329345703125,-1.2938400792589004,-2.233331920484882,69.06676669374498,61.78086662472925,-2.545769575333985,-6.408711923893378,-3.689728956520611,10.161038023501959,38.91021412667658,3.1500015258789062,3.332447813444773,5.519500732421875,-1.6433644278321538,12.682365892675904,1.9380681522948606,9.10093331254889,-9.183570392467487,94.78260100376272,31.00942444638539,3.5814325801270144,7,-3.0900001525878906,-10.585000038146973,-4.907501220703125,5.439998626708984,-1.420001983642571,0,-0.004965691178208331,2.692317172653806,39.5,-1.6473413214702988,40.560001373291016,2.1007175191866745,39.9900016784668,-0.004965691178208331
2740,2002-07-30,44.0,45.349998474121094,41.5,42.0,6512600.0,0.04043506851390988,-1.5666656494140625,0.995023818109358,78.96277113201793,63.72763216583837,-3.864182556566604,-7.611085502470345,-5.637753775686647,8.162565550438437,37.7151525419021,3.8499984741210938,3.5847946229153678,6.659499740600587,-0.9088708488605306,14.227870330061705,2.875314445870032,10.443685035331143,-9.93921237665824,85.93751365939994,13.978551782700848,3.7841852947305585,7,-3.450000762939453,-10.945000648498535,-7.024999618530273,3.729999542236328,-4.900001525878906,1,-0.06136365370316943,-1.2938400792589004,42.290000915527344,2.692317172653806,39.5,-1.6473413214702988,40.560001373291016,-0.06136365370316943
2741,2002-07-31,44.59000015258789,45.29999923706055,43.0,43.560001373291016,5265500.0,0.013409094376997555,-1.1395326555596956,0.5149993896484375,75.72393160426208,65.60649509635185,-4.446806873174161,-7.565918127443666,-6.3761441999260455,7.282199217695357,34.96340660512317,2.299999237060547,3.913364330065967,6.599999904632568,-1.12209435319798,14.322094162463117,2.7389527757172942,10.461047033547842,-9.17450722715261,89.3706494430807,15.728808787845324,3.861047128915274,7,-4.040000915527344,-11.535000801086426,-7.614999771118164,3.1399993896484375,-3.8800010681152344,2,-0.071316445263372,-1.5666656494140625,44.0,-1.2938400792589004,42.290000915527344,2.692317172653806,39.5,-0.071316445263372
2742,2002-08-01,42.66999816894531,44.310001373291016,42.65999984741211,44.29999923706055,3737700.0,-0.04305902617340862,-1.0000046238818876,-1.5825271843797222,65.78039637147509,66.65457380829827,-2.483883164720261,-5.18563069825084,-4.533188801384739,8.920555354229492,32.115093885666276,1.9300003051757812,3.92200451669909,4.218998050689699,-3.4626462539680247,11.900642355347422,0.378175898360837,8.05982020301856,-6.062364577667736,62.51746625058888,-9.104070920403927,3.840822152328862,8,-2.1199989318847656,-9.614998817443848,-5.572497367858887,5.060001373291016,-0.5699996948242188,3,-0.019685877054992806,-1.1395326555596956,44.59000015258789,-1.5666656494140625,44.0,-1.2938400792589004,42.290000915527344,-0.019685877054992806
2743,2002-08-02,41.75,44.09000015258789,41.22999954223633,42.400001525878906,4617100.0,-0.021560773574508252,-2.3846112174509733,0.39877368094641874,61.665853434657215,66.65231897493524,-1.2273550711492973,-3.9333112446986505,-3.750228318793617,9.54718593693812,29.80527197124177,2.8600006103515625,3.6734229809386534,2.9599999427795396,-4.673086058421276,10.593085943980356,-0.8565430578208648,6.776542943379944,-4.093282622781203,29.687515133994996,-37.23949794941245,3.816543000600407,8,-1.2000007629394531,-8.695000648498535,-4.744999885559082,5.979999542236328,1.5800018310546875,4,-0.03760478310956217,-1.0000046238818876,42.66999816894531,-1.1395326555596956,44.59000015258789,-1.5666656494140625,44.0,-0.03760478310956217
2744,2002-08-05,40.349998474121094,43.0099983215332,40.0099983215332,41.70000076293945,4198600.0,-0.033532970679734264,-1.9556612477990352,2.0769217225958663,53.60359887346188,65.64084914852134,0.5695950487927277,-2.190386522785218,-2.6227369543925363,10.595916859698328,27.832322080698567,3.0,3.5171811100777717,1.270998477935791,-6.123292089662996,8.665289045534582,-2.4261468058636027,4.968143761735185,-1.7700873652740228,6.36704387401784,-55.858603337681316,3.697145283799395,8,0.20000076293945312,-7.294999122619629,-3.1049985885620117,7.380001068115234,3.2900009155273438,0,-0.033705002406048346,-2.3846112174509733,41.75,-1.0000046238818876,42.66999816894531,-1.1395326555596956,44.59000015258789,-0.033705002406048346
2745,2002-08-06,41.63000106811523,42.31999969482422,40.349998474121094,40.459999084472656,4742500.0,0.031722494235410625,-1.8345275961150553,-0.8666666666666614,50.18807002641383,64.1553889136466,-0.08612387951961864,-2.92574128371907,-4.073794063068881,8.985924780318605,25.523673210530095,1.970001220703125,3.61083626327855,2.1100010871887136,-4.742219831995236,8.962222006372663,-1.316109372403261,5.536111546780688,-2.2376794754352716,30.623865145787622,-26.715453475847763,3.426110459591975,8,0.14499855041504617,-8.575001716613762,-4.395001411437981,6.099998474121101,0.15999984741211648,1,-0.018256116183781423,-1.9556612477990352,40.349998474121094,-2.3846112174509733,41.75,-1.0000046238818876,42.66999816894531,-0.018256116183781423
2746,2002-08-07,42.61000061035156,42.95000076293945,41.0,42.349998474121094,4056400.0,0.02354070422993404,3.1489270177261215,0.2222236712975505,55.01066223814888,63.37179473714416,-0.7324141240622026,-3.0824453569644135,-5.243099973589665,7.650980474098709,22.694097852457816,1.9500007629394531,3.65255686812565,2.467000579833986,-2.9037788521414285,7.8377800118094,-0.2183891361537249,5.1523902958216965,-2.6000022888183594,60.46512659463104,5.583981361599854,2.685389715987709,8,-0.8350009918212891,-9.555001258850098,-5.4850006103515625,5.119998931884766,1.0200004577636648,2,-0.08237507829037105,-1.8345275961150553,41.63000106811523,-1.9556612477990352,40.349998474121094,-2.3846112174509733,41.75,-0.08237507829037105
2747,2002-08-08,44.849998474121094,45.709999084472656,42.45000076293945,42.61000061035156,6040900.0,0.052569768403742945,-1.5468761175881554,8.615305613427624,65.93175517697387,63.99264506123952,-2.570160001332056,-4.703551391245043,-7.598697697417933,5.049013711606278,20.07553253373352,3.259998321533203,3.8024189664697445,4.160998535156253,-0.7510101946581145,9.07300726497062,1.7049941702490656,6.61700290006344,-4.5,84.91227201330994,28.448679229452814,2.4560043649071837,8,-1.989999771118164,-7.039999008178711,-13.659997940063477,-2.1149988174438477,-1.1499977111816406,3,-0.09230768183943772,3.1489270177261215,42.61000061035156,-1.8345275961150553,41.63000106811523,-1.9556612477990352,40.349998474121094,-0.09230768183943772
2748,2002-08-09,45.86999893188477,47.4000015258789,44.11000061035156,44.349998474121094,5149400.0,0.022742485896676934,-2.290007190718054,0.6785722800671692,69.676747068223,64.06042065840374,-2.896108972928424,-5.2350858307585,-8.749007380322759,3.6792005043336573,18.28360062574325,3.2900009155273366,3.7947876642032767,4.700498962402349,-0.26710728140727724,9.668105206211976,2.216695840497536,7.184302084307163,-4.869998931884773,79.2963202898964,19.159082688713113,2.483803121904813,8,-2.164999008178718,-7.214998245239265,-14.69499874114991,-3.9099988937378,-1.8400001525878906,4,-0.08218880631242198,-1.5468761175881554,44.849998474121094,3.1489270177261215,42.61000061035156,-1.8345275961150553,41.63000106811523,-0.08218880631242198
2749,2002-08-12,46.27999877929688,47.0099983215332,44.88000106811523,45.43000030517578,2688400.0,0.008938300783938091,-1.1846159865409358,0.5592093540364274,72.52461507459621,63.345069985356886,-2.9956296148253188,-5.176453666637464,-9.23855958303799,2.961651210596905,16.39483049080529,2.129997253417976,3.8364189669650557,4.644498825073249,-0.40828491394135824,9.697282564087857,2.118106955565949,7.1708906945805495,-4.255998535156259,84.11344309556345,18.122361370146777,2.5263918695073024,8,-2.5749988555908274,-7.624998092651374,-15.292498588562019,-4.419999122619636,-2.0399971008300852,0,-0.06374237307806196,-2.290007190718054,45.86999893188477,-1.5468761175881554,44.849998474121094,3.1489270177261215,42.61000061035156,-0.06374237307806196
2750,2002-08-13,43.88999938964844,46.4000015258789,43.77999877929688,46.27000045776367,5056300.0,-0.051642166220574715,-1.0153849539669149,-2.800006283042046,60.11410058730105,61.61064431680566,-0.6960743958395454,-2.5236232367548155,-6.85662002017321,4.986205259594797,15.353826405064266,2.620002746582017,3.9683893862702604,2.0054994583129897,-2.972026005694566,6.983024922320546,-0.48326327369078825,4.494262190316768,-1.0058389404296904,45.15622969717276,-19.616200571551346,2.4887627320037793,8,-0.1849994659423828,-5.23499870300293,-12.902499198913574,-3.4600000381469727,-2.5900001525878906,1,-0.005696058406848947,-1.1846159865409358,46.27999877929688,-2.290007190718054,45.86999893188477,-1.5468761175881554,44.849998474121094,-0.005696058406848947
2751,2002-08-14,45.7599983215332,45.77999877929688,42.5099983215332,43.790000915527344,5031800.0,0.04260649254704263,2.2537345158271953,-0.8277296310484161,62.63361634010043,61.261002091097374,-2.6626632190869515,-4.282396367004623,-8.659600459936158,2.773572725694578,14.95256459146121,3.270000457763679,3.6710923853732638,3.6654985427856417,-1.6004206507894736,8.931417736360757,1.032538945998084,6.298458139573199,1.640003204345696,66.86862724094173,3.060114931199365,2.632959596787556,8,-2.0549983978271484,-7.104997634887695,-15.354998588562012,-6.214997291564941,-5.729999542236321,2,-0.08675693950228369,-1.0153849539669149,43.88999938964844,-1.1846159865409358,46.27999877929688,-2.290007190718054,45.86999893188477,-0.08675693950228369
2752,2002-08-15,45.84000015258789,46.97999954223633,44.34000015258789,45.97999954223633,4830100.0,0.0017482918266857883,1.4672898529023795,-0.07106577360032376,66.17346788832981,61.76184814150543,-2.5096260103330152,-4.173941091348446,-8.696062829736661,2.3806565971582856,14.290379476259096,2.6399993896484375,2.964561575646087,3.4900003433227553,-1.9887308845804412,8.968731571225952,0.750634729371157,6.229365957274354,1.4622013092040973,68.09815233035734,3.317334192039894,2.739365613951598,8,-2.135000228881836,-6.589999198913574,-16.079999923706055,-6.949999809265137,-7.439998626708984,3,-0.04821114915175018,2.2537345158271953,45.7599983215332,-1.0153849539669149,43.88999938964844,-1.1846159865409358,46.27999877929688,-0.04821114915175018
2753,2002-08-16,45.29999923706055,46.25,44.7400016784668,45.5,2614900.0,-0.011780124645066281,-1.2878833854965914,1.42858310626703,58.67434560361145,62.32526444485539,-1.5791671805697334,-3.289065203271818,-8.072766482670303,2.588014022019692,13.376553118335538,1.5099983215332031,2.37128954593134,2.6239994049072237,-2.7349169101829887,7.982915719997436,-0.05545875263788247,5.30345756245233,1.9063581619262635,62.000020345052086,0.9723293367945374,2.6794581575451075,8,-1.4249992370605469,-4.499998092651374,-15.67249870300293,-7.284998893737793,-5.649997711181641,4,-0.035320055211217616,1.4672898529023795,45.84000015258789,2.2537345158271953,45.7599983215332,-1.0153849539669149,43.88999938964844,-0.035320055211217616
2754,2002-08-19,44.33000183105469,45.209999084472656,43.66999816894531,45.099998474121094,3524300.0,-0.021412746630076973,2.111119673861946,3.8499685288676115,50.99338295884536,62.41474365957,0.016500252626961753,-1.9355112735318443,-7.052883844096712,3.2205017583053177,12.19598290926544,1.6300010681152344,2.1471509301991247,1.3475019454956083,-3.620452915573118,6.315456806564335,-1.1364754850387513,3.831479376029968,2.782428386383053,40.71595106265318,-16.4519193466243,2.483977430534362,8,-0.13000106811523438,-3.260000228881836,-14.850001335144043,-6.315001487731934,-1.9900016784667969,0,-0.0067674946845511785,-1.2878833854965914,45.29999923706055,1.4672898529023795,45.84000015258789,2.2537345158271953,45.7599983215332,-0.0067674946845511785
2755,2002-08-20,43.709999084472656,44.86999893188477,43.5099983215332,43.83000183105469,3306700.0,-0.013986075365954531,-4.230728601191377,0.15584840227892,47.35576653048537,61.56419969205183,1.0757002953557446,-0.8785487402305847,-6.3933626667994545,3.5507304096052934,10.969311229679956,1.3600006103515696,2.0821083238255085,0.42149925231933594,-3.853525302874907,4.696523807513579,-1.716013025277789,2.559011529916461,3.3103824950469942,26.84564732066661,-25.164477756463032,2.1375122775971227,8,1.2150020599365234,-2.134998321533203,-14.252498626708984,-5.72499942779541,-1.2199974060058594,1,0.012125431368000594,2.111119673861946,44.33000183105469,-1.2878833854965914,45.29999923706055,1.4672898529023795,45.84000015258789,0.012125431368000594
2756,2002-08-21,45.13000106811523,45.1500015258789,43.77999877929688,44.20000076293945,2812300.0,0.03248689117788173,1.8247443762781308,-7.749825163710285,57.620825312189396,60.64076304040913,0.05671663675953198,-1.9960703874993229,-7.552142463491705,1.8263107931913964,9.350767994944237,1.440002441406243,2.389362013374516,1.584501266479485,-2.4677956272674493,5.636798160226419,-0.44164718039397854,3.6106497133529487,1.800172846244692,46.6859416912183,-3.8300429500400597,2.026148446873466,8,-0.17500114440917258,-3.555000305175774,-12.217500209808343,-7.145001411437981,-2.909999847412095,2,-0.08486598139614521,-4.230728601191377,43.709999084472656,2.111119673861946,44.33000183105469,-1.2878833854965914,45.29999923706055,-0.08486598139614521
2757,2002-08-22,46.77000045776367,47.66999816894531,44.209999084472656,44.9900016784668,3857200.0,0.03633944938696487,-1.0718532782372923,1.9139765539759124,64.88730468630683,60.10860277575177,-1.4329824087152474,-3.3170446443086448,-8.900351733642893,-0.09936544798063096,8.444325351366844,3.4599990844726562,2.7659132733894154,2.9140007019042997,-1.1267462908096135,6.954747694618213,0.8936272055473395,4.93437419826126,-4.260002136230469,78.36543884150574,24.17319580278982,2.0203734963569575,8,-1.680002212524414,-5.060001373291016,-12.852500438690186,-10.045001029968262,-5.25,3,-0.14410950636088715,1.8247443762781308,45.13000106811523,-4.230728601191377,43.709999084472656,2.111119673861946,44.33000183105469,-0.14410950636088715
2758,2002-08-23,43.27000045776367,46.459999084472656,43.25,46.459999084472656,5196700.0,-0.07483429475611669,1.0125394773503746,-1.7921352889742315,57.70042599458257,58.461470655750254,1.8544363360754446,0.5058089495985882,-5.180611823325592,3.117092892325573,7.094218448477949,3.520000457763672,2.9023922550791497,-0.7744993209838853,-4.275304893317696,2.726306251349925,-2.524902107150787,0.9759034651830163,-0.6568021392822274,0.4524992318819066,-57.31947514130986,1.7504027861669034,8,1.819997787475586,-1.5600013732910156,-9.352500438690186,-6.545001029968262,-1.6100006103515625,4,-0.11254908436246558,-1.0718532782372923,46.77000045776367,1.8247443762781308,45.13000106811523,-4.230728601191377,43.709999084472656,-0.11254908436246558
2759,2002-08-26,42.08000183105469,43.18000030517578,40.84000015258789,43.16999816894531,5863700.0,-0.027501701273854984,3.216214172795381,0.3416917890698712,51.19237092848768,57.47016736032654,2.6664142280549044,1.7700180581078655,-3.848837419750865,4.049837233761252,6.4239843481749075,2.4300003051757812,2.5832529600681298,-1.9539979934692369,-5.4781423631528625,1.5701463762143888,-3.7160701783110497,-0.19192580862742403,5.589996337890625,18.155227505148165,-41.27241595896595,1.7620721848418128,8,2.174997329711914,-0.37000274658203125,-8.162501811981201,-5.355002403259277,-1.3700027465820312,0,-0.057747153028459786,1.0125394773503746,43.27000045776367,-1.0718532782372923,46.77000045776367,1.8247443762781308,45.13000106811523,-0.057747153028459786
2760,2002-08-27,41.29999923706055,42.900001525878906,41.04999923706055,42.43000030517578,4316600.0,-0.018536182510774157,-1.2699399712142665,1.0367017106699892,46.49169460603499,55.67662050098593,3.3976928915990356,2.463686465723953,-3.0150838639153648,4.579648921753616,6.46796026135282,1.8500022888183594,2.042537689465888,-2.5990005493164077,-6.329449155765751,1.1314480571329355,-4.464224852541079,-0.7337762460917361,6.2333989715576195,6.734981230902074,-50.39016923899249,1.8652243032246716,8,2.9549999237060547,0.4099998474121094,-7.3824992179870605,-4.574999809265137,-2.0,1,0.025181620695869045,3.216214172795381,42.08000183105469,1.0125394773503746,43.27000045776367,-1.0718532782372923,46.77000045776367,0.025181620695869045
2761,2002-08-28,41.40999984741211,42.04999923706055,40.709999084472656,40.83000183105469,3738400.0,0.00266345308434901,-2.268279067170949,-0.51327209568467,39.600974477284005,52.72412123309196,2.9119800659058868,2.216894347022148,-3.023814051576636,4.221708558868464,6.552474066315364,1.3400001525878906,1.3691934899724245,-2.3299999237060547,-6.2047275248203775,1.544727677408268,-4.2673637242632125,-0.39263612314889684,5.9895304000854495,10.057483549115878,-41.753662388039615,1.9373638005571607,8,2.779998779296875,0.2999992370605469,-7.194999694824219,-4.685000419616699,-5.009998321533203,2,0.02608070115996819,-1.2699399712142665,41.29999923706055,3.216214172795381,42.08000183105469,1.0125394773503746,43.27000045776367,0.02608070115996819
2762,2002-08-29,41.83000183105469,42.45000076293945,40.41999816894531,41.13999938964844,4055300.0,0.01014252560227491,1.103629298451589,1.1896634504712482,37.32749211035239,50.35224862272983,2.082319098802877,1.8242663922204656,-3.3252610511335376,3.583071536485903,6.5030390413635315,2.0300025939941406,1.1526303482598124,-1.8679981231689453,-5.809200195432979,2.073203949095088,-3.838599159300962,0.10260291296307145,5.301947169921874,23.344427953389964,-23.95771598656547,1.9706010361320185,8,2.214996337890625,1.1049976348876953,-6.840001583099365,-6.755002021789551,-4.280002593994141,3,0.00932343706853267,-2.268279067170949,41.40999984741211,-1.2699399712142665,41.29999923706055,3.216214172795381,42.08000183105469,0.00932343706853267
2763,2002-08-30,40.18000030517578,41.77999877929688,40.06999969482422,41.5,2913500.0,-0.039445408884824396,-1.2207767115347552,-1.9130362671384342,32.246811243182165,48.26929620987838,3.2739638923102348,3.5316882024852916,-1.5099246121910994,4.942587205844873,6.1400463462663115,1.7600021362304688,0.6497783515329729,-3.439499664306638,-7.600483181278889,0.7214838526656138,-5.519991422792764,-1.359007905820512,6.549231645878905,3.536996423262044,-37.49322297285725,2.080491758486125,8,3.6899986267089844,2.7549991607666016,-5.054999828338623,-5.250000953674316,-2.5800018310546875,4,0.03334992888029609,1.103629298451589,41.83000183105469,-2.268279067170949,41.40999984741211,-1.2699399712142665,41.29999923706055,0.03334992888029609
2764,2002-09-03,38.9900016784668,40.040000915527344,38.599998474121094,40.040000915527344,5783000.0,-0.02961669033525849,1.7428637861442828,0.7954541513741583,34.6683494614428,46.859583202206984,4.053045519526833,4.863952565065212,-0.12084419521094247,5.869434608044337,5.639130774039375,1.5800018310546875,-0.004685547193133743,-4.561498451232907,-8.983705759558326,-0.13929114290748856,-6.77260210539562,-2.3503947970701944,7.20649169208945,9.069835524564859,-30.13978049686994,2.2111036541627094,9,4.144996643066406,4.144996643066406,-3.612501621246338,-4.060002326965332,-2.5700035095214844,1,0.06847904729431908,-1.2207767115347552,40.18000030517578,1.103629298451589,41.83000183105469,-2.268279067170949,41.40999984741211,0.06847904729431908
2765,2002-09-04,40.86999893188477,41.310001373291016,38.47999954223633,39.0099983215332,3729900.0,0.04821741914559219,1.0656906258875418,-1.7714304398530862,34.70920040728264,44.313847101661786,1.9308816040948074,3.0821204131639135,-1.8354493956108868,3.721613246833421,4.928356097245763,2.8300018310546875,-0.41161641539076754,-2.643501091003408,-7.1475347892844,1.8605326072775838,-4.895517940143904,-0.3914842418629121,4.56684494902796,60.20147745005361,23.47886137145735,2.252016849140497,9,2.2049999237060476,2.2049999237060476,-5.417498111724861,-5.939999580383308,-2.270000457763679,2,-0.003914848338478771,1.7428637861442828,38.9900016784668,-1.2207767115347552,40.18000030517578,1.103629298451589,41.83000183105469,-0.003914848338478771
2766,2002-09-05,39.099998474121094,40.18999862670898,38.84000015258789,39.5099983215332,5144100.0,-0.043308062246676826,-1.903233480862848,-0.22042995315717284,30.938913722054068,40.54180366118925,3.079406630568883,4.822952804626908,0.10212828452583267,5.18730639913781,4.389863539558689,2.029998779296882,-0.6552550648238764,-4.238001441955568,-9.14571174246369,0.6697088585525535,-6.691856592209625,-1.7841462917015107,5.50202408615047,15.617096756835705,-16.428824566137735,2.45385515025406,9,3.3700008392333984,3.9750003814697266,-2.297499179840088,-4.629998207092285,-0.43000030517578125,3,0.005115109226201842,1.0656906258875418,40.86999893188477,1.7428637861442828,38.9900016784668,-1.2207767115347552,40.18000030517578,0.005115109226201842
2767,2002-09-06,40.709999084472656,41.72000122070313,39.900001525878906,39.900001525878906,3600700.0,0.0411764878051637,-3.4938399517745635,-1.9756045367001926,37.76000208333292,38.326201004383734,0.5804340990853802,3.0429022154109333,-1.3842193900456863,3.2813469168546376,4.469944582410626,2.6200027465820384,-0.7615959838430655,-2.4210008621215806,-7.408774668967091,2.5667729447239296,-4.914887765544336,0.07288604130117449,3.15738071363468,67.57575932722581,37.6946097649712,2.4938869034227538,9,0.12000083923339844,2.364999771118164,-3.9074997901916504,-6.239998817443848,-1.5,4,-0.10587073582710149,-1.903233480862848,39.099998474121094,1.0656906258875418,40.86999893188477,1.7428637861442828,38.9900016784668,-0.10587073582710149
2768,2002-09-09,42.099998474121094,42.7599983215332,40.02999877929688,40.43999862670898,3600200.0,0.034143930751858065,-1.2016129404399585,2.049388704694455,44.18361324354239,37.54745015050093,-1.1096779743296423,1.429261289203346,-2.6444372434453527,1.6087697256386235,4.528910280369429,2.729999542236321,-1.174404328477614,-0.8425014495849581,-5.677030094250796,3.9920271950808797,-3.259765771917877,1.5747628727479608,1.1208956932817244,84.57943841936013,53.75267332750161,2.4172643223329198,9,-1.4099979400634766,0.9750003814697266,-5.297499179840088,-7.689997673034661,-0.6399993896484375,0,-0.10807599529623346,-3.4938399517745635,40.709999084472656,-1.903233480862848,39.099998474121094,1.0656906258875418,40.86999893188477,-0.10807599529623346
2769,2002-09-10,43.33000183105469,43.68999862670898,41.599998474121094,41.75,4262800.0,0.029216232815060028,-1.2233986429452557,0.9518084194512769,49.03944102553224,37.83053308600063,-2.395650278942121,-0.034867817304842674,-3.700288319779659,0.05257074483371582,4.708097408621016,2.0900001525878835,-1.8874195538202656,0.5350017547607422,-4.044042142083953,5.114045651605437,-1.7545201936616053,2.8245237031830897,-4.850002288818359,93.09027142198187,59.20868304765646,2.2895219484223466,9,-2.2450027465820312,-0.2550029754638672,-6.527502536773682,-9.150002479553223,-2.910003662109375,1,-0.13224101349626283,-1.2016129404399585,42.099998474121094,-3.4938399517745635,40.709999084472656,-1.903233480862848,39.099998474121094,-0.13224101349626283
2770,2002-09-11,43.63999938964844,44.97999954223633,43.25,43.5,2889100.0,0.00715433984522873,-4.406253725293851,0.08860710595188659,46.00963706438749,38.5426067067899,-2.6136670705777902,-0.3842560707943221,-3.7370626073749307,-0.5648531331637869,5.349853486469289,1.7299995422363281,-2.2420033999268725,0.857499313354495,-3.710309781125524,5.425308407834514,-1.4264052338855109,3.141403860594501,-5.055799865722655,78.17589111088469,44.017308688133944,2.283904547240009,9,-1.9099998474121094,-0.5650005340576172,-6.837500095367432,-9.460000038146973,0.09000015258789062,2,-0.16544457657384237,-1.2233986429452557,43.33000183105469,-1.2016129404399585,42.099998474121094,-3.4938399517745635,40.709999084472656,-0.16544457657384237
2771,2002-09-12,41.790000915527344,43.5,41.68999862670898,43.29999923706055,3217400.0,-0.04239226626936943,-1.116957081382292,-10.78574931880109,36.811442636392094,38.485267876349866,-0.7868416116646912,1.2153837451525433,-1.5974668745747493,0.9622435665456948,5.423475704170555,1.9500007629394602,-2.416323482112695,-0.79399929046631,-5.157476765351696,3.5694781844190757,-2.975738027909003,1.3877394469763829,-2.9499693908691427,37.20472692238665,8.281187057967855,2.181738737442693,9,-0.060001373291015625,1.2849979400634766,-4.375001430511475,-7.610001564025879,1.6299972534179688,3,-0.0763341079569344,-4.406253725293851,43.63999938964844,-1.2233986429452557,43.33000183105469,-1.2016129404399585,42.099998474121094,-0.0763341079569344
2772,2002-09-13,43.63000106811523,43.900001525878906,41.31999969482422,41.40999984741211,4301300.0,0.04402967485708342,-1.1500001589456184,-1.4702011181370063,51.04529786536466,40.573988612147915,-2.6202028539051554,-0.8418344526985777,-3.180158104154181,-1.1664121971919528,5.925263900056696,2.5800018310546875,-2.381818885961394,1.1565008163452077,-2.9650234751191533,5.278025107809569,-0.9042613293869692,3.2172629620773847,-4.544370822753898,72.72730775662679,38.54165418340701,2.06076214573218,9,-1.9000015258788991,-0.555002212524407,-6.215001583099358,-9.55500125885009,2.5,4,-0.11368330913919411,-1.116957081382292,41.790000915527344,-4.406253725293851,43.63999938964844,-1.2233986429452557,43.33000183105469,-0.11368330913919411
2773,2002-09-16,43.70000076293945,44.060001373291016,42.599998474121094,43.15999984741211,2681200.0,0.00160439360785114,1.3174609902452907,0.24324352189153972,55.031051868265486,42.83651110179488,-2.3896817293438204,-1.0939346165355772,-3.0357319756363736,-1.4825635926067946,6.474573953370662,1.4600028991699219,-2.2133016640462486,1.3065004348754883,-2.6425242025591373,5.255525072310114,-0.6680118838418281,3.2810127535928046,-4.378595745703123,65.02735429888259,27.623684688605906,1.9745123187173141,9,-1.970001220703125,-0.6250019073486328,-3.365001678466797,-10.324999809265137,0.5400009155273438,0,-0.1027460320383935,-1.1500001589456184,43.63000106811523,-1.116957081382292,41.790000915527344,-4.406253725293851,43.63999938964844,-0.1027460320383935
2774,2002-09-17,44.02999877929688,44.79999923706055,43.25,44.25,4539000.0,0.007551441890071731,1.348484235470913,-0.40740897723899844,58.72204454153305,45.504604894489376,-2.156333967351017,-1.5257884648294677,-3.1301533492662017,-2.033745893367623,6.810591500207372,1.5499992370605469,-2.020202720727518,1.651498603820805,-2.2687287810131878,5.571725988654798,-0.30861508859619136,3.6116122962378014,-4.482249981060555,74.04369391951842,31.407333181864246,1.9601136924169966,9,-2.1199989318847727,-0.9549999237060618,-2.849998474121101,-9.949997901916511,0.37000274658202414,1,-0.05836928835057453,1.3174609902452907,43.70000076293945,-1.1500001589456184,43.63000106811523,-1.116957081382292,41.790000915527344,-0.05836928835057453
2775,2002-09-18,44.2400016784668,44.93999862670898,43.25,43.79999923706055,3673500.0,0.0047695413352739635,-1.1948021065042935,-2.0000000000000644,58.984132796999,48.62074034726103,-2.054033839608252,-1.7855975389644954,-3.0405435865979484,-2.4327457891982007,7.132178697624394,1.6899986267089773,-1.548407243620801,1.8350013732910142,-2.1300332099604873,5.800035956542516,-0.147515918334733,3.8175186649167614,-4.474962850470469,80.6630620225701,32.50508324685482,1.9825172916257505,9,-1.8000011444091797,-1.1650028228759766,-3.0600013732910156,-10.160000801086426,-1.75,2,-0.08634727315982038,1.348484235470913,44.02999877929688,1.3174609902452907,43.70000076293945,-1.1500001589456184,43.63000106811523,-0.08634727315982038
2776,2002-09-19,41.29999923706055,43.790000915527344,38.84000015258789,43.790000915527344,9578700.0,-0.06645574886669259,2.97590154717276,-5.659063323623249,48.549527693720115,49.81957652619294,1.3755062138777134,0.8988429067239423,0.2568387221502917,0.3332549937713125,7.470375206061474,5.400001525878906,-1.0968687682063845,-0.9135009765625028,-4.689856053576584,2.862854100451578,-2.80167851506954,0.9746765619445341,3.6800003051757812,40.32786393159063,-10.515749761619723,1.8881775385070394,9,0.6100006103515625,1.7749996185302734,-0.11999893188476562,-7.219998359680176,2.9599990844726562,3,0.05883778087325542,-1.1948021065042935,44.2400016784668,1.348484235470913,44.02999877929688,1.3174609902452907,43.70000076293945,0.05883778087325542
2777,2002-09-20,40.02999877929688,40.45000076293945,37.790000915527344,39.5,10847000.0,-0.030750616978801992,2.8832036710122573,-0.2128507719011762,49.58076710174263,50.41926028821519,2.8372745049821404,1.7265293459193032,1.7549705657707406,1.381302126921092,7.706308868609909,3.509998321533203,-0.7911691809300336,-1.846501350402825,-5.07380841843765,1.3808057176320006,-3.460154884420241,-0.23284781638540863,4.909999847412095,31.32865148007647,-24.445596599080634,1.613653534017413,9,1.3550014495849538,2.700000762939446,1.1500015258788991,-5.949997901916511,3.920001983642571,4,0.08468647247128325,2.97590154717276,41.29999923706055,-1.1948021065042935,44.2400016784668,1.348484235470913,44.02999877929688,0.08468647247128325
2778,2002-09-23,38.400001525878906,39.88000106811523,37.5,39.83000183105469,5535700.0,-0.04071939303333161,2.1111149895282932,-2.698119997696745,48.390615885333474,50.34716860597088,4.344056768272559,3.133634672678596,3.5237477773192154,2.7887914035134997,8.326353219394617,2.529998779296882,-0.2525434858321134,-3.2329986572265597,-6.74034528447136,0.2743479700182405,-4.98667197084896,-1.4793253436041596,6.253997192382805,12.096796935525976,-47.53692989388884,1.7536733136223983,9,2.839998245239258,4.18499755859375,3.0774989128112793,-4.320000648498535,4.80999755859375,0,0.20130206341337886,2.8832036710122573,40.02999877929688,2.97590154717276,41.29999923706055,-1.1948021065042935,44.2400016784668,0.20130206341337886
2779,2002-09-24,39.650001525878906,40.18000030517578,37.650001525878906,38.0099983215332,5335400.0,0.03255208203982973,-1.144069673277201,-1.1468551429043978,46.55367979260115,50.40761779799463,2.8129660547960924,1.783702238699675,2.407347617398017,1.3490760363575447,8.569768211231715,2.529998779296875,0.0892711957829988,-1.8614986419677706,-5.470529999240682,1.747532715305141,-3.6660143206042264,-0.056982963331314807,4.574757269287105,28.897875305521957,-29.397335238087386,1.804515678636454,9,1.569997787475586,2.93499755859375,2.6874990463256836,-5.570000648498535,5.009998321533203,1,0.1157629249923755,2.1111149895282932,38.400001525878906,2.8832036710122573,40.02999877929688,2.97590154717276,41.29999923706055,0.1157629249923755
2780,2002-09-25,42.34000015258789,42.34000015258789,40.15999984741211,40.41999816894531,6278000.0,0.06784359453185052,1.2708313051218219,1.1707306294005586,58.70032724040236,52.839716087329094,-0.09032917308357469,-0.8689381305173498,-0.17790258161656425,-1.4907356604405635,8.51264878953946,2.6899986267089844,0.25985764541803746,0.7764999389648466,-2.8496291945161687,4.402629072445862,-1.036564627775661,2.5895645057053542,1.4812731148681593,76.94752699701496,12.706320367963599,1.813064566740507,9,-1.1200008392333984,0.24499893188476562,0.2950010299682617,-8.25999927520752,3.6800003051757812,2,0.04865378757361927,-1.144069673277201,39.650001525878906,2.1111149895282932,38.400001525878906,2.8832036710122573,40.02999877929688,0.04865378757361927
2781,2002-09-26,42.4900016784668,42.849998474121094,40.77000045776367,42.400001525878906,6173100.0,0.00354278519929907,4.135837238326229,0.046875031044053744,55.18648779085677,53.29984830127267,-0.1459406000614436,-0.984348106462221,-0.3046835034028277,-1.7373896625901892,8.307508498644626,2.079998016357422,0.22840499935565362,0.8725013732910156,-2.776099850953571,4.521102597535602,-0.9517992388312777,2.696801985413309,0.9519951929418866,93.27108601253504,28.23505944068002,1.8243006121222933,9,-1.2700023651123047,0.09499740600585938,0.7599992752075195,-8.410000801086426,4.079998016357422,3,0.0,1.2708313051218219,42.34000015258789,-1.144069673277201,39.650001525878906,2.1111149895282932,38.400001525878906,0.0
2782,2002-09-27,42.22000122070313,44.34000015258789,41.79999923706055,42.20000076293945,7311400.0,-0.006354446860389218,-5.1950976697881925,0.22222693171711366,50.374073378218675,52.78240624682303,-0.10837943275537754,-0.7205760972748436,0.0126364216404653,-1.5677106511537744,8.438830769675047,2.5400009155273438,0.22748360609890028,0.5830009460449261,-3.074539994415076,4.2405418865049285,-1.2457695241850715,2.4117714162749238,-4.720001220703132,69.00586426035876,6.175837629276231,1.8287704702300003,9,-1.00000190734864,0.36499786376952414,1.0449991226196218,-8.140000343322761,4.1199989318847585,4,0.04831826247863136,4.135837238326229,42.4900016784668,1.2708313051218219,42.34000015258789,-1.144069673277201,39.650001525878906,0.04831826247863136
2783,2002-09-30,41.52000045776367,42.7400016784668,40.33000183105469,41.54999923706055,6735700.0,-0.01657983758172432,-1.0000031657290833,-1.4999046347505638,44.16504974478911,51.16496238051815,0.2792326026655232,0.08955281589777542,0.8156621774830057,-1.044653106933552,8.253905174889473,2.4099998474121094,0.5669327990591526,-0.18399982452392294,-3.7776986154210874,3.4096989663732415,-1.9808492199725052,1.6128495709246593,-3.883200454711911,57.847529541101515,-1.1070768805926932,1.7968493954485834,9,-0.3000011444091797,0.45999908447265625,1.8799982070922852,-7.305001258850098,4.779998779296875,0,0.05852601826552739,-5.1950976697881925,42.22000122070313,4.135837238326229,42.4900016784668,1.2708313051218219,42.34000015258789,0.05852601826552739
2784,2002-10-01,41.65999984741211,41.93999862670898,39.0,41.810001373291016,10080500.0,0.0033718542414480357,13.341595489309903,5.000254323499491,43.54628578050472,49.44964604535211,-0.25960571412882416,0.1684770374567961,0.8011366683396233,-1.315634592867731,7.719262348971845,2.9399986267089773,0.4407022619031835,-0.17750034332275533,-3.5374624469365656,3.182461760291055,-1.8574813951296605,1.5024807084841498,-3.8891358413696295,49.81272980157145,-6.433308992171476,1.6799810518069065,10,-0.7399997711181641,-0.4200000762939453,1.7399988174438477,-7.445000648498535,3.9300003051757812,1,0.037205934775269345,-1.0000031657290833,41.52000045776367,-5.1950976697881925,42.22000122070313,4.135837238326229,42.4900016784668,0.037205934775269345
2785,2002-10-02,40.709999084472656,42.2400016784668,40.2400016784668,41.63999938964844,6547300.0,-0.022803666980773296,-1.1390430184737907,6.199938965464625,46.26038210368367,49.19529653534806,0.1531064343359958,1.1656393486767058,1.8878243710706073,-0.45365240345773117,7.6376763706728,2.0,0.1872722175672834,-1.1195011138916016,-4.489908255168594,2.2509060273853905,-2.804704684530094,0.5657024567468909,-2.807752355499268,32.02245385037958,-25.53203483341811,1.6852035706384951,10,0.21000099182128906,0.5300006866455078,2.2725000381469727,-6.494999885559082,2.970001220703125,2,0.09702777823068143,13.341595489309903,41.65999984741211,-1.0000031657290833,41.52000045776367,-5.1950976697881925,42.22000122070313,0.09702777823068143
2786,2002-10-03,39.29999923706055,41.5,39.150001525878906,40.77000045776367,4451400.0,-0.03463522179124545,-1.6553705435846153,1.5806459551916783,34.546748141254355,47.524849984182694,1.3964199186854245,2.7314329952132255,3.3435739656256374,0.8814305960435291,7.68952383155851,2.3499984741210938,-0.22601788838105108,-2.5395009994506808,-5.876833872481043,0.7978318735796819,-4.208167435965862,-0.8708345629354994,-1.2689974396148713,5.617963080303661,-47.951104368073324,1.6686664365151804,10,1.6200008392333984,1.9400005340576172,3.682499885559082,-5.085000038146973,2.8899993896484304,3,0.1709924007928747,-1.1390430184737907,40.709999084472656,13.341595489309903,41.65999984741211,-1.0000031657290833,41.52000045776367,0.1709924007928747
2787,2002-10-04,36.400001525878906,39.47000122070313,36.20000076293945,39.43000030517578,8587900.0,-0.0737912917933824,1.1028937723546073,2.061221947725716,28.3254181386135,45.29538356788047,4.165387308717023,5.57796591932231,6.238190852667508,3.667331856139988,8.685969369659762,3.270000457763679,-0.7786393451558951,-5.223998832702634,-9.335294576035615,-1.1127030893696528,-7.279646704369128,-3.16835096103614,7.939998626708984,3.058115213173886,-47.03487373944238,2.055647871666492,10,3.8699989318847656,4.189998626708984,6.549997329711914,-2.185002326965332,5.739997863769531,4,0.27939554237971276,-1.6553705435846153,39.29999923706055,-1.1390430184737907,40.709999084472656,13.341595489309903,41.65999984741211,0.27939554237971276
2788,2002-10-07,37.54999923706055,38.400001525878906,36.15999984741211,36.209999084472656,4856200.0,0.03159334238939637,-2.1111164093068107,-0.44224445294953013,31.653455271162102,43.639803065498356,3.2208429819559825,4.289543081114886,5.130236690923937,2.382101435626147,9.358018051508552,2.240001678466797,-0.9122321114676737,-3.846501159667966,-8.333297263154556,0.6402949438186241,-6.089899211411257,-1.6031031079246745,6.627200927734378,22.861825181511776,-23.201819163978172,2.2433980517432937,10,2.700000762939453,3.020000457763672,5.939999580383301,-3.3350000381469727,4.810001373291016,0,0.23408791196064582,1.1028937723546073,36.400001525878906,-1.6553705435846153,39.29999923706055,-1.1390430184737907,40.709999084472656,0.23408791196064582
2789,2002-10-08,37.599998474121094,38.45000076293945,36.59000015258789,37.77000045776367,4773000.0,0.001331537631862334,1.4313692246703285,-0.12686713752551435,31.028558137851846,40.56516205410386,3.184337127703067,3.992978028578726,5.033785016335187,2.2278812653149487,9.722981296546685,1.8600006103515625,-0.9856028939547272,-3.5100017547607436,-8.203944406419538,1.1839408968980507,-5.856973080590144,-1.163030428931343,6.256513677978518,23.68418080655726,-17.259189912578417,2.3469713258293985,10,2.6500015258789062,2.970001220703125,5.8025007247924805,-3.3849992752075195,4.5800018310546875,1,0.23138300840430603,-2.1111164093068107,37.54999923706055,1.1028937723546073,36.400001525878906,-1.6553705435846153,39.29999923706055,0.23138300840430603
2790,2002-10-09,36.41999816894531,37.810001373291016,35.36999893188477,37.52000045776367,7288200.0,-0.031382988113362265,1.9047576878449881,6.470526197688769,34.49808477404454,38.266450607791384,3.8401017295412956,4.853164356245969,6.097536613143042,3.25869714136892,9.796223380339582,2.440002441406243,-0.9386939093967683,-4.329001998901369,-9.305705967729757,0.6477019699270201,-6.817353983315563,-1.8406500144871742,7.128653490966798,17.128858957660505,-22.905400103146043,2.4883519844141944,10,3.4350013732910156,3.7550010681152344,6.715000152587891,-2.2049989700317383,5.780002593994141,2,0.25178480078732335,1.4313692246703285,37.599998474121094,-2.1111164093068107,37.54999923706055,1.1028937723546073,36.400001525878906,0.25178480078732335
2791,2002-10-10,38.599998474121094,39.08000183105469,36.56999969482422,37.900001525878906,7152400.0,0.059857232695706974,2.024092287894108,-0.6363595379370853,45.705703215069256,37.7477428118859,1.1737030847963936,2.552807214399131,3.8052022187022274,0.9841051167232138,10.31761120831732,2.660003662109375,-0.8895984540780404,-1.9895015716552749,-7.029796807631612,3.0507936643210627,-4.509649189643447,0.5306460463328975,4.457934022109377,78.78043266086134,36.08989779543566,2.52014761798817,10,0.4550018310546875,1.5750007629394531,4.475000381469727,-4.3849992752075195,1.7600021362304688,3,0.1316062702556975,1.9047576878449881,36.41999816894531,1.4313692246703285,37.599998474121094,-2.1111164093068107,37.54999923706055,0.1316062702556975
2792,2002-10-11,38.66999816894531,39.900001525878906,38.31999969482422,39.02999877929688,4570200.0,0.0018134636681694793,-1.9811423964991075,-0.5142888283378848,50.89462130082978,38.49547298477931,0.6114824950818232,2.2052270519017725,3.683262624066657,0.8668618795882566,10.595781800867055,1.5800018310546875,-1.3330923340524947,-1.67150173187256,-6.567934286356589,3.2249308226114692,-4.119718009114578,0.7767145453694582,3.9266583134244186,72.8476235628578,25.20129004159307,2.4482162772420164,10,0.13500213623046875,1.5050010681152344,4.102500915527344,-4.454998970031738,0.6700019836425781,4,0.09102665178273717,2.024092287894108,38.599998474121094,1.9047576878449881,36.41999816894531,1.4313692246703285,37.599998474121094,0.09102665178273717
2793,2002-10-14,39.209999084472656,39.95000076293945,38.52000045776367,38.61999893188477,3776500.0,0.013964337757869316,-2.6202672229384865,-1.6388865341414305,48.47008857633242,39.04256218431571,-0.32480844944390697,1.382479690105768,3.1261846067092733,0.2586465021580793,10.822583893966614,1.4300003051757812,-1.7204803190597602,-0.9070007324218778,-5.560788237257697,3.746786772413941,-3.2338944848397873,1.4198930199960316,2.953057944867979,83.84276457163796,32.42760639186821,2.32689375241791,10,-0.404998779296875,0.9650001525878906,2.7425003051757812,-4.994999885559082,-0.9699974060058594,0,0.07472584477402022,-1.9811423964991075,38.66999816894531,2.024092287894108,38.599998474121094,1.9047576878449881,36.41999816894531,0.07472584477402022
2794,2002-10-15,41.459999084472656,41.709999084472656,40.59000015258789,40.61000061035156,6267900.0,0.05738332192134665,-1.5168532583537642,1.4406750072738026,46.84361135291235,39.10736543423002,-2.91243579003487,-1.1277506222406686,0.930033747343515,-2.104818262832545,10.520117424910442,2.5,-1.9606498910231807,1.471499252319333,-2.8579858853499616,5.800984389988628,-0.6932433165153142,3.6362418211539804,0.29547445902062464,96.0567824292882,45.893783282875916,2.164742568834649,10,-2.9200000762939453,-1.2849998474121094,0.4225006103515625,-7.244999885559082,-2.9199981689453125,1,0.0217077073264087,-2.6202672229384865,39.209999084472656,-1.9811423964991075,38.66999816894531,2.024092287894108,38.599998474121094,0.0217077073264087
2795,2002-10-16,40.41999816894531,42.400001525878906,40.0,41.13000106811523,5244800.0,-0.025084441352938636,-2.0967776867172176,-0.8352990279236258,43.02089080781306,40.04893684162543,-2.143287105488767,-0.40960927068065445,1.9716445319990257,-1.139815528496655,10.056385969726742,2.4000015258789062,-2.0751014307018636,0.6224985122680664,-3.2277892123730823,4.472786236909215,-1.302645350052508,2.5476423745886407,-5.04999923706054,66.03768893541843,20.44655282350793,1.925143862320573,10,-1.5349979400634766,-0.24499893188476562,1.6600008010864258,-6.204998970031738,-0.05999755859375,2,0.04354285541711578,-1.5168532583537642,41.459999084472656,-2.6202672229384865,39.209999084472656,-1.9811423964991075,38.66999816894531,0.04354285541711578
2796,2002-10-17,43.72999954223633,43.849998474121094,40.90999984741211,41.4900016784668,6474900.0,0.08189019107462725,1.3709707190716733,-3.154913686110829,54.22495358642401,42.926663002493264,-5.318059544754043,-3.718896632850118,-1.3298444229199191,-4.519262395209758,10.056339261806965,3.4300003051757812,-2.1235526187847995,3.810999870300293,-0.3774354413316061,7.999435181932192,1.716782214484347,5.905217526116239,-8.219400558471676,97.83003691910356,52.92042220204475,2.0942176558159487,10,-4.120000839233398,-3.575000762939453,-1.327500343322754,-9.515000343322754,-4.360000610351555,3,-0.034987395273561206,-2.0967776867172176,40.41999816894531,-1.5168532583537642,41.459999084472656,-2.6202672229384865,39.209999084472656,-0.034987395273561206
2797,2002-10-18,43.41999816894531,44.540000915527344,43.09000015258789,43.29999923706055,4520900.0,-0.007088986428906874,-4.370402028864698,0.053571002823559866,55.4347762040575,45.56903199503719,-4.366763228771298,-3.3116955117857003,-1.0869702410666164,-4.2556667689766385,9.80073747807568,1.4500007629394531,-2.170736574125236,3.331498527526854,-1.140620223599356,7.803617278653064,1.0954391519637454,5.567557903089963,-7.575823205566401,81.39530462763298,36.54745833580151,2.236059375563105,10,-3.464998245239258,-3.2649993896484375,-1.0174989700317383,-9.204998970031738,-7.179996490478516,4,-0.07047438248816673,1.3709707190716733,43.72999954223633,-2.0967776867172176,40.41999816894531,-1.5168532583537642,41.459999084472656,-0.07047438248816673
2798,2002-10-21,46.13000106811523,46.13000106811523,43.209999084472656,43.349998474121094,5868500.0,0.062413703672335785,1.1007188913786605,23.16689449089227,61.147133517047585,48.915540370503386,-6.405285605949167,-5.705412827800728,-3.866876572765456,-7.008763362402284,9.629840971583187,2.920001983642571,-1.8339440276191326,5.655001449584951,0.511577686200944,10.798425212968958,3.0832895678929475,8.226713331276954,-9.76407654760741,100.0,53.475956463231974,2.571711881692002,10,-5.380001068115227,-5.380001068115227,-3.727501869201653,-11.915001869201653,-13.290000915527337,0,-0.1471927326752338,-4.370402028864698,43.41999816894531,1.3709707190716733,43.72999954223633,-2.0967776867172176,40.41999816894531,-0.1471927326752338
2799,2002-10-22,44.2400016784668,45.9900016784668,43.90999984741211,45.45000076293945,5037900.0,-0.04097115425724074,-1.2245976214275514,-0.43525106310573813,58.408771585796245,51.572283349586904,-3.882652442813182,-3.6405644155654926,-2.0834013737618164,-5.149174988273444,9.582776254218341,2.220001220703118,-1.096654101567978,3.5355020523071303,-1.8565301128845135,8.927534217498774,0.8394859697113048,6.231518134902956,-7.0929510341503885,69.16804143021884,19.950019385555166,2.696016082595823,10,-2.8900012969970703,-3.490001678466797,-1.8375024795532227,-5.450002670288086,-11.100002288818352,1,-0.1356238646555119,1.1007188913786605,46.13000106811523,-4.370402028864698,43.41999816894531,1.3709707190716733,43.72999954223633,-0.1356238646555119
2800,2002-10-23,44.400001525878906,44.68999862670898,43.11999893188477,44.349998474121094,3092800.0,0.0036166329417204324,3.9841477444747873,-0.04132486743128811,62.91793782971573,53.484753862325405,-3.1197196155399354,-3.834940534703705,-2.273213885913407,-5.2889870059779724,10.299885909217235,1.5699996948242045,-0.43443465254547675,3.5925018310546903,-2.0058295682985303,9.190833230407911,0.7933361313780765,6.391667530731304,-6.534314847658592,66.85825406754799,11.624241683073024,2.7991656996766108,10,-2.1750011444091797,-3.6500015258789062,-1.9075021743774414,-5.610002517700195,-11.59000015258789,2,-0.13198199119286091,-1.2245976214275514,44.2400016784668,1.1007188913786605,46.13000106811523,-4.370402028864698,43.41999816894531,-0.13198199119286091
2801,2002-10-24,42.4900016784668,44.70000076293945,42.349998474121094,44.560001373291016,2453800.0,-0.043018013102969155,1.0000032465529725,-41.397467195605735,66.23999710286519,55.18979561810712,-0.6703929957392418,-2.028966873948349,-0.4761206189288032,-3.3431954695160897,11.032562338396351,2.3500022888183594,0.24101147882559104,1.682501983642581,-3.9158294157106397,7.280833382995802,-1.116663716034033,4.481667683319195,-3.963169849054893,3.703785933061198,-55.72883097491433,2.7991656996766108,10,-0.16500091552734375,-1.7400016784667969,0.2674980163574219,-3.700002670288086,-9.04000091552735,3,-0.05012946537949148,3.9841477444747873,44.400001525878906,-1.2245976214275514,44.2400016784668,1.1007188913786605,46.13000106811523,-0.05012946537949148
2802,2002-10-25,44.2599983215332,44.36999893188477,42.81999969482422,42.90999984741211,3033200.0,0.04165677978693538,-1.0261444100927588,-0.6521732720524549,67.3205940449768,57.284296225734266,-1.747866594194484,-3.8349139364345604,-2.343363308606783,-5.079518382810491,11.252197067459829,1.8799972534179759,1.0001233698209333,3.350498771667482,-2.4276406205212027,9.128638163856166,0.46142907557313606,6.239568467761828,-5.1249129530250315,50.529061817227785,-12.9706240115666,2.889069696094344,10,-1.194997787475586,-3.509998321533203,-1.7674989700317383,-5.469999313354492,-11.96999740600586,4,-0.11048349695190496,1.0000032465529725,42.4900016784668,3.9841477444747873,44.400001525878906,-1.2245976214275514,44.2400016784668,-0.11048349695190496
2803,2002-10-28,43.95000076293945,45.0,43.56999969482422,43.9900016784668,2765100.0,-0.007004011982597147,-2.574987125445841,-0.02963034128863445,66.17422807768614,59.43214252848692,-0.7764424279830635,-3.5136808466520506,-2.1188104912514305,-4.714953820194296,12.152728391067598,1.4300003051757812,1.432869517204935,2.919001197814943,-3.013326678685118,8.851329074315004,-0.047162740435091166,5.885165136064977,-4.2553221384627165,43.95606814049392,-23.564636386485383,2.9661639382500318,10,-0.8850002288818359,-3.200000762939453,-1.892500877380371,-5.160001754760742,-11.65999984741211,0,-0.17542659728402243,-1.0261444100927588,44.2599983215332,1.0000032465529725,42.4900016784668,3.9841477444747873,44.400001525878906,-0.17542659728402243
2804,2002-10-29,43.209999084472656,44.34000015258789,42.5,44.11999893188477,2443300.0,-0.016837353028917312,1.7259215303974342,22.74947549113121,67.69150612736914,62.173322008437594,0.26586028046980914,-2.794899103297645,-1.4433434238069793,-3.9359499532177082,12.476811074620583,1.8400001525878906,1.7808028163073857,2.101499557495117,-3.9054563110464997,8.108455426036734,-0.9019783767756877,5.104977491765922,-3.000494664504842,32.45283453436249,-39.73016916774376,3.0034779342708084,10,0.3100013732910156,-2.4599990844726562,-1.297499656677246,-3.8249998092651367,-10.389999389648438,1,-0.23999072324931348,-2.574987125445841,43.95000076293945,-1.0261444100927588,44.2599983215332,1.0000032465529725,42.4900016784668,-0.23999072324931348
2805,2002-10-30,44.65999984741211,45.599998474121094,43.400001525878906,43.900001525878906,4546000.0,0.033557065347416426,-1.4999989162781524,-0.8351631307351403,66.41386896413628,63.5276459392945,-0.5804912209843422,-4.1463903513575175,-2.922372626472473,-5.340196571505814,13.120488794576262,2.3899993896484375,2.2117914746080842,3.3540002822876005,-2.8541597291030243,9.562160293678225,0.24992027659228455,6.4580802879829164,-3.976855695592505,71.07696533203125,-0.2602922626719817,3.104080005695313,10,-0.4200000762939453,-3.9099998474121094,-2.757500648498535,-3.7250003814697266,-12.049999237060554,2,-0.2579489587354131,1.7259215303974342,43.209999084472656,-2.574987125445841,43.95000076293945,-1.0261444100927588,44.2599983215332,-0.2579489587354131
2806,2002-10-31,46.02000045776367,46.5,44.65999984741211,44.66999816894531,4720600.0,0.030452320085047502,-1.6861337038511766,1.776322724101411,68.6075971371427,64.9912927096373,-1.7673500383681144,-5.2461024998215535,-4.341974766088583,-6.544838469553632,13.526052458042825,1.8400001525878906,2.5751703516144744,4.378000831604005,-2.0947889717544257,10.850790634962436,1.1416059299247863,7.614395733283224,-4.901107752640421,88.0000114440918,16.157591687611472,3.2363949016792164,10,-1.595001220703125,-5.085000991821289,-4.117501258850098,-4.815000534057617,-12.700000762939453,3,-0.2870490863335944,-1.4999989162781524,44.65999984741211,1.7259215303974342,43.209999084472656,-2.574987125445841,43.95000076293945,-0.2870490863335944
2807,2002-11-01,46.56999969482422,46.66999816894531,45.290000915527344,46.06000137329102,3561600.0,0.011951308813334949,2.8873421054045485,0.3777758939798475,68.62348131242561,65.82199802023487,-2.0378314136268187,-5.265068226535874,-4.9992835185724545,-6.931669806916801,13.039603589086804,1.3799972534179688,3.1475229585328464,4.419500160217282,-1.9157975262754974,10.754797846710062,1.2518513169708925,7.587149003463672,-4.912996260213291,97.6019540040617,26.150691889239795,3.167648843246391,11,-2.0600013732910156,-5.55000114440918,-4.6675004959106445,-4.8600006103515625,-12.439998626708984,4,-0.2817264122366513,-1.6861337038511766,46.02000045776367,-1.4999989162781524,44.65999984741211,1.7259215303974342,43.209999084472656,-0.2817264122366513
2808,2002-11-04,46.34000015258789,47.20000076293945,45.9900016784668,47.0,3043400.0,-0.0049387920065177005,1.2830141827381574,-1.2941216069652293,63.75422944305211,66.41593778215218,-1.9834967281979061,-4.57746842696406,-4.768645872435087,-6.556705178437994,12.587434040844514,1.2099990844726562,3.278909613425796,3.7500005722045913,-2.45984036692073,9.959841511329913,0.6450801026419342,6.854921041767248,-4.081437349856834,81.70211764362129,12.811264708705735,3.1049204695626593,11,-1.5650005340576172,-5.055000305175781,-4.437500953674316,-4.630001068115234,-12.130001068115234,0,-0.30319376760459316,2.8873421054045485,46.56999969482422,-1.6861337038511766,46.02000045776367,-1.4999989162781524,44.65999984741211,-0.30319376760459316
2809,2002-11-05,46.29999923706055,47.40999984741211,44.97000122070313,46.11000061035156,4871400.0,-0.0008632049071132242,1.0248952541047511,-0.2878767736901425,67.5627254436864,66.93202529481559,-1.8110014660232991,-4.060447627995572,-4.690095428984016,-6.404510109686939,11.939864510630807,2.4399986267089773,3.424630205704318,3.2749996185302734,-2.676551741757244,9.22655097881779,0.2992239383865183,6.250775298674029,-3.349635119900313,72.31917518790483,2.9407043967823654,2.9757756801437587,11,-1.4200000762939453,-4.909999847412109,-4.699999809265137,-4.590000152587891,-11.459999084472656,1,-0.3025917613907645,1.2830141827381574,46.34000015258789,2.8873421054045485,46.56999969482422,-1.6861337038511766,46.02000045776367,-0.3025917613907645
2810,2002-11-06,45.59000015258789,46.27000045776367,44.4900016784668,46.2599983215332,4743100.0,-0.01533475369702253,4.159398496240602,-3.5263316401309055,56.57708872220047,65.85836880807507,-1.021914607905913,-2.7702635448031074,-3.923856598141896,-5.62586297629089,10.796276280413512,1.80999755859375,3.191434657922997,2.1065004348754854,-3.064233277570338,7.277234147321309,-0.4788664213474263,4.691867291098397,-1.92609431858736,37.671204243200165,-26.94720846544699,2.5853668562229135,11,-0.6350002288818359,-4.200000762939453,-4.510000228881836,-3.8800010681152344,-12.15999984741211,2,-0.2801052953503619,1.0248952541047511,46.29999923706055,1.2830141827381574,46.34000015258789,2.8873421054045485,46.56999969482422,-0.2801052953503619
2811,2002-11-07,43.68000030517578,46.06000137329102,43.43999862670898,45.1500015258789,3429800.0,-0.04189514895853075,-1.6871759960248942,2.1940376688150387,50.82592811790955,64.02562814951204,1.200928738023471,-0.48503723817839983,-1.9821980187199841,-3.635270735673828,10.004363736431356,2.6200027465820455,3.101549843305264,-0.05749950408935689,-4.689153090772223,4.574154082593509,-2.3733262974307934,2.2583272892520796,3.729999542236328,6.0453804702935825,-54.11894110511771,2.3158267933414343,11,1.2749996185302734,-2.2900009155273438,-2.6000003814697266,-1.970001220703125,-9.75,3,-0.25343405717679235,4.159398496240602,45.59000015258789,1.0248952541047511,46.29999923706055,1.2830141827381574,46.34000015258789,-0.25343405717679235
2812,2002-11-08,42.18999862670898,44.29999923706055,42.02000045776367,43.849998474121094,3215000.0,-0.034111759799833385,-1.2800031280577242,1.12925065913763,36.43249534328342,60.720991179022846,2.6445216083936884,1.3514866850937395,-0.4907388142647804,-2.0674132784621904,9.643784845960168,2.279998779296875,2.8577492390616257,-1.723501205444343,-5.775627037974836,2.3286246270861497,-3.7495641217095894,0.30256171082090333,5.140601196289069,3.153955254091291,-49.824535123263,2.026062916265248,11,2.5250015258789134,-0.7999992370605398,-1.1099987030029226,-0.479999542236321,-7.799999237060533,4,-0.21023937474767962,-1.6871759960248942,43.68000030517578,4.159398496240602,45.59000015258789,1.0248952541047511,46.29999923706055,-0.21023937474767962
2813,2002-11-11,42.13999938964844,43.72000122070313,42.02999877929688,43.18999862670898,2204300.0,-0.0011850969113065268,-1.661420208276418,0.6325297190222354,41.71923158498008,57.83518289653517,2.6940832376672788,1.7204578380524467,-0.3866403766857971,-1.9076032960640532,9.286464517741932,1.69000244140625,2.6884122102645875,-1.9200004577636705,-5.431989767163415,1.5919888516360743,-3.6759951124635393,-0.16400580306380164,4.978176458740236,2.226325518982898,-46.6923713225135,1.7559946546998715,11,2.575000762939453,-0.75,-1.7099990844726562,-0.43000030517578125,-8.139999389648438,0,-0.19008064635854827,-1.2800031280577242,42.18999862670898,-1.6871759960248942,43.68000030517578,4.159398496240602,45.59000015258789,-0.19008064635854827
2814,2002-11-12,42.36000061035156,43.27000045776367,41.77999877929688,42.86000061035156,3261000.0,0.005220721971751274,1.2575788226454245,0.47619082219501796,41.99371562954193,55.12183252602469,2.615922106912123,1.6562567533157662,-0.5105074733075554,-1.9935246779938112,9.72189423425093,1.4900016784667898,2.3460942488625136,-1.7449993133544908,-5.137756944133621,1.647758317424639,-3.4413781287440557,-0.048620497964925846,4.554248222412113,12.917630606604469,-32.33840567464909,1.6963788153895638,11,2.2349987030029297,-0.970001220703125,-1.9500007629394531,-0.44500160217285156,-8.34000015258789,1,-0.1923985223901834,-1.661420208276418,42.13999938964844,-1.2800031280577242,42.18999862670898,-1.6871759960248942,43.68000030517578,-0.1923985223901834
2815,2002-11-13,42.18000030517578,42.77999877929688,41.20000076293945,42.41999816894531,4867100.0,-0.004249298927814338,2.291665673254939,0.4799957275390625,48.59218246798131,52.897897562784536,2.6900240549554226,2.081597188834664,-0.29508978905906247,-1.7086692228057245,10.541847194407675,1.579998016357429,2.0297252160390755,-2.0129997253417997,-5.078867022347154,1.0528675716635547,-3.545933373844477,-0.4800660768391225,4.426193524379883,20.16459710208628,-29.093894670711375,1.5329336485026777,11,2.125,-0.7900009155273438,-1.7700004577636719,-0.2650012969970703,-7.830001831054695,2,-0.17401612374306263,1.2575788226454245,42.36000061035156,-1.661420208276418,42.13999938964844,-1.2800031280577242,42.18999862670898,-0.17401612374306263
2816,2002-11-14,42.20000076293945,42.93000030517578,41.66999816894531,42.38999938964844,3182000.0,0.00047416921808829393,-1.0159972656333447,0.7916679912261182,38.87690559738722,49.59272248333583,2.3145743262273655,2.0459951837715806,-0.22164909594785343,-1.6130534538089023,10.8126353443493,1.2600021362304688,1.7311709094851295,-1.916499328613284,-5.104914465643574,1.2719158084170061,-3.510706897128429,-0.322291760098139,3.9736976212869166,32.25808039416917,-16.14406247349457,1.5942075685151453,11,2.104999542236328,-0.21000099182128906,-2.1850013732910156,-0.6800022125244141,-6.520000457763672,3,-0.20781991230354646,2.291665673254939,42.18000030517578,1.2575788226454245,42.36000061035156,-1.661420208276418,42.13999938964844,-0.20781991230354646
2817,2002-11-15,40.36000061035156,42.15999984741211,39.86999893188477,42.060001373291016,4650800.0,-0.04360189856213936,1.410530183326533,8.947437107233924,33.36423272117899,46.216056180905476,3.554882868509317,3.8419737603029276,1.6404347264489587,0.30030453048508576,11.124423024199526,2.3300018310546804,1.3070477956195319,-3.603499603271487,-7.200177948922239,-0.006821257620735821,-5.4018387760968665,-1.805160430446108,5.415801964171855,12.727308757449618,-34.74030995980225,1.798339172825376,11,3.279998779296875,2.5049991607666016,-0.7450008392333984,1.1599979400634766,-5.319999694824219,4,-0.15931615976057767,-1.0159972656333447,42.20000076293945,2.291665673254939,42.18000030517578,1.2575788226454245,42.36000061035156,-0.15931615976057767
2818,2002-11-18,39.34000015258789,41.31999969482422,38.04999923706055,40.650001525878906,4341900.0,-0.025272558036137927,1.4679270053448994,0.7705886972814684,32.5203355691978,42.3224573059623,3.886185302645366,4.561049652332358,2.6263109863668177,1.382249131992772,11.140145569949263,3.270000457763672,0.637424194125856,-4.2840000152587905,-8.279372946145074,-0.28862708437250717,-6.281686480701936,-2.2863135498156453,5.845222057671663,24.71265543791545,-23.63579158491671,1.9976864654431419,11,2.8199996948242188,3.3899993896484375,0.14999961853027344,2.1799983978271484,-4.319999694824219,0,-0.1258261500696467,1.410530183326533,40.36000061035156,-1.0159972656333447,42.20000076293945,2.291665673254939,42.18000030517578,-0.1258261500696467
2819,2002-11-19,38.2400016784668,39.88999938964844,37.7400016784668,38.93999862670898,5314900.0,-0.0279613235855245,-1.5294136126594322,0.5343482552874215,20.05598209939278,38.26455657009478,4.160119813217037,5.468888406652283,3.639046866057164,2.5519962336251183,11.19458073545316,2.1499977111816406,-0.15838346270456327,-5.08399848937988,-9.732308990437168,-0.4356879883225915,-7.408153739908521,-2.7598432388512393,6.088993775008873,9.633913917180621,-34.35903444903893,2.324155250528643,11,3.6599998474121094,4.334999084472656,1.2499980926513672,3.279996871948242,-4.620002746582024,1,-0.11087870011403189,1.4679270053448994,39.34000015258789,1.410530183326533,40.36000061035156,-1.0159972656333447,42.20000076293945,-0.11087870011403189
2820,2002-11-20,38.540000915527344,39.29999923706055,37.75,38.36999893188477,5582000.0,0.007845167988825619,-1.1985807160268707,-0.24286103542233564,11.283645650159087,33.87096962923363,3.0786649044826504,4.961754612755712,3.2434782094135315,2.369704617251159,11.630326616561737,1.5499992370605469,-0.8392575436157443,-4.490999221801758,-9.572319906088786,0.5903214624852708,-7.031659563945276,-1.95033887965824,4.866535409447081,15.414247567302963,-22.06149703545691,2.540660342143515,11,2.479999542236328,4.034999847412109,0.8174982070922852,2.9799976348876953,-5.370002746582038,2,-0.1172807563671493,-1.5294136126594322,38.2400016784668,1.4679270053448994,39.34000015258789,1.410530183326533,40.36000061035156,-0.1172807563671493
2821,2002-11-21,40.36000061035156,40.88999938964844,38.27999877929688,38.540000915527344,5812800.0,0.0472236546857725,-1.2307659703497527,10.705755637832826,21.591953746186178,32.22202056288948,0.8249497047396801,3.134717291746881,1.4067273209113296,0.6951578618325343,12.102546113304474,2.6100006103515554,-1.5969307179711691,-2.5644994735717788,-7.781049219015841,2.652050271872284,-5.1727743462938065,0.04377539915024897,2.253220864111796,59.2760184900697,28.19111029250713,2.6082748727220295,11,0.37000083923339844,2.2150001525878906,-0.8300008773803711,1.1599979400634766,-7.190002441406257,3,-0.1489098623722277,-1.1985807160268707,38.540000915527344,-1.5294136126594322,38.2400016784668,1.4679270053448994,39.34000015258789,-0.1489098623722277
2822,2002-11-22,39.36999893188477,40.86999893188477,39.04999923706055,40.209999084472656,3148300.0,-0.02452927808462102,-1.459459807770138,-0.461538622768293,20.188196043419026,29.829683280493807,1.5342054007666377,3.9416807765090383,2.3088107466333767,1.7967931039823313,12.600284938427265,1.8199996948242259,-2.134882816232519,-3.3100011825561424,-8.717874129861471,2.0978717647491862,-6.01393765620881,-0.6060647089034745,2.560971771139066,45.53067476491135,19.987272982203983,2.7039364736526657,11,1.1350021362304616,3.2050018310546804,0.5124998092651296,2.1499996185302663,-5.029998779296882,4,-0.09372615511352111,-1.2307659703497527,40.36000061035156,-1.1985807160268707,38.540000915527344,-1.5294136126594322,38.2400016784668,-0.09372615511352111
2823,2002-11-25,36.2400016784668,39.5099983215332,35.560001373291016,39.5099983215332,9175000.0,-0.07950209139790121,1.4159027542842477,3.892852439362252,15.967529129010074,26.937884780434715,4.178711392474277,6.81379498739507,5.310449577201098,4.9970863923685656,13.310251937706747,3.9499969482421875,-2.5562884924652636,-6.054498481750485,-12.138172069510958,0.029175106009986962,-9.096335275630722,-3.0126616878702492,5.104233361119057,12.757984207290585,-6.584862175692743,3.041836793880235,11,3.0049991607666016,5.244998931884766,3.814997673034668,5.279996871948242,-2.5500030517578125,0,-0.033112602300249705,-1.459459807770138,39.36999893188477,-1.2307659703497527,40.36000061035156,-1.1985807160268707,38.540000915527344,-0.033112602300249705
2824,2002-11-26,32.84000015258789,34.25,32.040000915527344,33.5,17060600.0,-0.09381902230703065,1.0462955931413152,0.20183502292320435,13.508874902394425,23.039739495369506,6.8015418122259845,9.90489766153567,8.529299442809489,8.454713653292693,14.904370554460106,4.200000762939453,-2.7295519088945213,-8.936000061035159,-16.31984072124579,-1.5521594008245287,-12.627920391140478,-5.24407973092984,8.029998779296882,9.03954096037283,-7.6550437909061895,3.691920330105315,11,4.645000457763672,6.885000228881836,7.909999847412109,8.679998397827148,1.3899993896484375,1,0.06638246939849646,1.4159027542842477,36.2400016784668,-1.459459807770138,39.36999893188477,-1.2307659703497527,40.36000061035156,0.06638246939849646
2825,2002-11-27,33.139999389648445,33.72999954223633,32.84000015258789,33.310001373291016,7581900.0,0.009135177699958419,-1.3116853520666234,0.2575788226454246,16.771751229794887,20.583611232303692,5.681874811067743,9.167626626041276,8.041129551118381,8.242771815000388,16.0620537101012,0.8899993896484375,-3.0459849465456585,-8.060000801086417,-16.249888976786004,0.12988737461316902,-12.154944888936207,-3.9650567132366277,6.3699989318847585,12.429363432521306,-5.380436788726129,4.094944087849792,11,3.960000991821282,6.585000991821282,7.910000801086419,8.379999160766594,1.1000022888183594,2,0.014483993695735053,1.0462955931413152,32.84000015258789,1.4159027542842477,36.2400016784668,-1.459459807770138,39.36999893188477,0.014483993695735053
2826,2002-11-29,32.810001373291016,33.22999954223633,32.580001831054695,33.040000915527344,1554100.0,-0.009957695305827463,1.1311512316533752,1.3529226971839452,18.095240813843816,18.88705657593312,5.073343095314925,8.914260457249945,8.27002220253057,8.702274927483941,16.954362293457205,0.6499977111816335,-3.4388405304751615,-7.729498863220215,-16.399316421692397,0.9403186952519675,-12.06440764245631,-3.39459008398412,5.355397415161136,8.720278943859991,-10.491327066578105,4.334908779236092,11,3.8699989318847656,6.914999008178711,8.677498817443848,8.709997177124023,0.21999740600585938,4,0.01097216643054888,-1.3116853520666234,33.139999389648445,1.0462955931413152,32.84000015258789,1.4159027542842477,36.2400016784668,0.01097216643054888
2827,2002-12-02,33.450000762939446,34.650001525878906,32.540000915527344,33.310001373291016,5059300.0,0.019506228676034798,-1.511905032220562,-0.6086942099414216,21.582732915504565,17.671767392189427,3.7437792564607975,7.632256154320146,7.575211897710311,8.136461127370154,17.53513947313575,2.1100006103515625,-3.9652925927894174,-6.433499526977549,-15.16727677495465,2.300277720999553,-10.8003881509661,-2.066610902988998,3.6128264083862405,18.875506519968347,-2.3819860167374785,4.366888623988551,12,3.0149993896484446,6.2749996185302805,8.08749961853028,8.069997787475593,-0.29999923706053977,0,-0.008370779898587255,1.1311512316533752,32.810001373291016,-1.3116853520666234,33.139999389648445,1.0462955931413152,32.84000015258789,-0.008370779898587255
2828,2002-12-03,32.290000915527344,32.59999847412109,31.170000076293945,32.09000015258789,8925000.0,-0.03467861946052064,2.4878184939313877,1.4285831062671024,18.977195484600642,17.551902212768077,4.244973210460792,8.101040234799768,8.718339170887205,9.32745094370081,18.06856678400924,2.2800006866455007,-4.4743257297351775,-6.8909994125366225,-15.698045959433117,1.9160471343598715,-11.294522685984866,-2.487476139088379,3.8687175297546403,32.1839187557515,9.463708713893187,4.403523273448246,12,3.7399988174438477,6.999999046325684,9.617499351501465,9.229997634887695,1.579998016357429,1,0.06348712229595388,-1.511905032220562,33.450000762939446,1.1311512316533752,32.810001373291016,-1.3116853520666234,33.139999389648445,0.06348712229595388
2829,2002-12-04,32.290000915527344,33.450000762939446,31.79999923706055,32.290000915527344,5172800.0,0.0,-2.3673385181898183,0.0,19.190024266710395,18.430388725718224,3.7014544313546835,7.375790983558517,8.660821319348024,9.347578512616906,19.01948753442454,1.6500015258788956,-4.807004119188029,-6.190499496459964,-14.84067201637049,2.459673023450563,-10.515585756415227,-1.8654132365047005,2.8709738559570326,32.1839187557515,8.76285868097812,4.325086259955264,12,3.7399988174438477,6.999999046325684,9.617499351501465,9.229997634887695,1.75,2,0.0433570043817626,2.4878184939313877,32.290000915527344,-1.511905032220562,33.450000762939446,1.1311512316533752,32.810001373291016,0.0433570043817626
2830,2002-12-05,32.81999969482422,33.220001220703125,32.47999954223633,32.47999954223633,4445800.0,0.016413712117363755,-3.3529490962537447,100.0,21.67873003704358,18.44003053581349,2.5420718421426614,6.1556461699683,7.991557463649016,8.809857606146515,20.274601658347148,0.9300003051757812,-5.077235181121132,-5.022000694274901,-13.341460294486303,3.2974589059365016,-9.181730494380602,-0.8622708941691997,1.5427801376220742,47.41376239159496,24.073236029583978,4.1597298001057,12,3.1999998092651367,6.470000267028809,9.315000534057617,8.69999885559082,1.2299995422363352,3,0.04296160452537934,-2.3673385181898183,32.290000915527344,2.4878184939313877,32.290000915527344,-1.511905032220562,33.450000762939446,0.04296160452537934
2831,2002-12-06,32.610000610351555,34.150001525878906,31.60000038146973,32.709999084472656,5484900.0,-0.006398509641235006,-1.4056626690298655,-0.29411302718533655,24.045533148279105,18.86862354746461,1.7177647531744569,5.790676987583936,8.052144182464865,8.968522063975563,21.945144099523812,2.550001144409176,-5.14608397970138,-4.678499794006356,-12.83393740129626,3.4769378132835485,-8.756218597651305,-0.6007809903614074,-1.44000053405761,41.37930845486718,16.006575280132953,4.077718803644951,12,2.729998588562019,6.679999351501472,9.884999275207527,8.909997940063484,0.80999755859375,4,0.049984699098651,-3.3529490962537447,32.81999969482422,-2.3673385181898183,32.290000915527344,2.4878184939313877,32.290000915527344,0.049984699098651
2832,2002-12-09,33.31999969482422,34.389999389648445,32.299999237060554,32.549999237060554,6357000.0,0.021772433952279124,-2.2913376366307294,-7.700122072174556,29.411750892292673,20.36242596560712,0.06629448340172672,4.61890139204035,7.2066066778707665,8.224048566306493,23.358150349183752,2.0900001525878906,-5.182844278614752,-3.525000762939456,-11.521295841822038,4.471294315943126,-7.523148302380747,0.4731467765018351,-2.090399589538574,66.77018872685622,39.607323079821455,3.9981475394412915,12,-0.40999889373779297,5.970000267028809,9.359999656677246,8.19999885559082,2.729999542236328,0,-0.008703508949083005,-1.4056626690298655,32.610000610351555,-3.3529490962537447,32.81999969482422,-2.3673385181898183,32.290000915527344,-0.008703508949083005
2833,2002-12-10,34.130001068115234,35.25,34.080001831054695,34.560001373291016,4631100.0,0.024309765327424016,-3.4150975988945467,-0.5584416227811655,35.659447755130955,22.82360072702229,-1.2007588592421996,3.3497879717811827,6.290251231939919,7.4150688594285015,24.679780495351398,1.9300003051757812,-5.455561924045483,-2.3144994735717788,-9.990088880560947,5.361089933417386,-6.152294177066359,1.5232952299228018,-2.7739849914550767,69.3150945496331,38.28526345174381,3.8377947034945823,12,-0.9200010299682617,5.159998893737793,8.634997367858887,7.389997482299805,0.9199981689453196,1,-0.02871372726536059,-2.2913376366307294,33.31999969482422,-1.4056626690298655,32.610000610351555,-3.3529490962537447,32.81999969482422,-0.02871372726536059
2834,2002-12-11,34.209999084472656,34.650001525878906,33.669998168945305,34.15999984741211,2430600.0,0.0023439207106312754,1.1075247646588475,-0.11627721296641294,34.65625802614328,24.81076814883878,-1.191259325046346,2.7699213695161617,6.098122647018499,7.345828980791659,26.01000089687079,0.9800033569336009,-5.654103662466646,-1.8270013809204073,-9.031143829519081,5.377141067678263,-5.429072605219744,1.7750698433789296,-2.6203439724121083,71.50682125424122,36.911257363442814,3.602071224299335,12,-0.9999990463256836,5.080000877380371,8.820000648498535,7.309999465942383,1.1599998474121165,2,-0.009938619166529161,-3.4150975988945467,34.130001068115234,-2.2913376366307294,33.31999969482422,-1.4056626690298655,32.610000610351555,-0.009938619166529161
2835,2002-12-12,34.84000015258789,35.220001220703125,34.43000030517578,34.43000030517578,3096500.0,0.018415699648503647,-2.853664436773695,8.200122072175173,28.6377597914789,25.982159146353787,-1.737469100850042,1.646234391741963,5.391625838014406,6.7400986650792305,27.02850635881493,1.0100021362304688,-5.438841872961234,-0.8300003051757798,-7.439817686184696,5.779817075833137,-4.1349089956802345,2.474908385328675,-3.030724347250974,88.76712629418843,54.92673961590181,3.3049086905044582,12,-1.630000114440918,3.880000114440918,8.294999122619629,6.549999237060547,-0.259998321533196,3,-0.022962090515407874,1.1075247646588475,34.209999084472656,-3.4150975988945467,34.130001068115234,-2.2913376366307294,33.31999969482422,-0.022962090515407874
2836,2002-12-13,33.43000030517578,34.59000015258789,33.09999847412109,34.450000762939446,3562800.0,-0.04047071874962016,1.2923116198681397,-2.4878069204216464,27.736124602838032,26.665869333835282,-0.25733516339941787,2.4933556468371236,6.752623910484104,8.128095404741394,28.36675282269897,1.740001678466804,-4.826988986700613,-1.8015001296997042,-7.714145968923049,4.11114570952364,-4.7578230493113765,1.154822789911968,-1.4142810481590828,38.305111046455096,5.6979486904879195,2.9563229196116727,12,-0.2200002670288086,5.185000419616699,9.742499351501465,7.959999084472656,0.720001220703125,4,0.01854618385357254,-2.853664436773695,34.84000015258789,1.1075247646588475,34.209999084472656,-3.4150975988945467,34.130001068115234,0.01854618385357254
2837,2002-12-16,33.93000030517578,34.09999847412109,32.0,32.59999847412109,4735900.0,0.014956625648686828,1.5149709899949875,-1.3039227785943381,39.215675100202645,28.914589291124393,-0.762245088890289,1.567292807355642,6.301911766178506,7.5996751228047685,29.10799245696322,2.0999984741210866,-4.337950352007255,-0.9800001144409194,-6.396975425771345,4.436975196889506,-3.6884877701061356,1.7284875412242968,1.3199996948242188,59.38462477463943,23.264243568973562,2.708487655665213,12,-0.505000114440918,3.804999351501465,9.242499351501465,7.459999084472656,-1.4500007629394531,0,-0.015031008890167286,1.2923116198681397,33.43000030517578,-2.853664436773695,34.84000015258789,1.1075247646588475,34.209999084472656,-0.015031008890167286
2838,2002-12-17,34.389999389648445,35.25,33.450000762939446,33.68000030517578,3946500.0,0.013557296797386043,-2.076926588155484,0.5338331631540931,59.974264270884035,33.446171513810356,-0.9979812221911644,0.7562091074317507,5.860488440288002,7.130567299888902,28.973858423927474,1.799999237060554,-3.8617335121578833,-0.27250099182128196,-5.2736078229203756,4.728605839277815,-2.7730544073708288,2.228052423728265,-2.3899993896484446,73.53844275841368,32.588321561781314,2.5005534155495486,12,-0.9649991989135813,3.0550012588500906,8.66250038146972,6.999999999999993,-2.5000000000000036,1,0.04826984230513731,1.5149709899949875,33.93000030517578,1.2923116198681397,33.43000030517578,-2.853664436773695,34.84000015258789,0.04826984230513731
2839,2002-12-18,34.0,34.700000762939446,33.740001678466804,34.0,4889500.0,-0.01134048841436841,-2.692328007394738,0.0,55.47074668155008,37.20084002986663,-0.37985556192617054,0.8561674341122796,6.263302881979463,7.4645492904035535,28.72399139919809,0.959999084472642,-3.4649554528893134,-0.4505002975463839,-5.164289494317359,4.263288899224591,-2.8073948959318713,1.9063943008391036,-2.0,61.53846153846154,16.2792029024074,2.3568945983854874,12,-0.5749998092651367,3.2200002670288086,9.052499771118164,7.3899993896484375,-1.779998779296875,2,0.030882330501780908,-2.076926588155484,34.389999389648445,1.5149709899949875,33.93000030517578,1.2923116198681397,33.43000030517578,0.030882330501780908
2840,2002-12-19,34.02000045776367,34.52000045776367,33.84999847412109,34.299999237060554,3344100.0,0.0005882487577550943,-1.1612871469882218,-100.0,58.01324382852343,40.975030105449335,-0.23661789851186654,0.5061267952520296,6.294654858672814,7.3607752257955426,28.460621249969602,0.6700019836425852,-2.8706992285922297,-0.20449981689453267,-4.508326398480833,4.099326764691764,-2.356413107687679,1.9474134738986137,-1.9550004577636741,62.15386023888221,11.765695221099676,2.151913290793148,12,-0.3950004577636719,3.0299997329711914,8.972498893737793,7.369998931884766,-2.520000457763672,3,0.03968249429617576,-2.692328007394738,34.0,-2.076926588155484,34.389999389648445,1.5149709899949875,33.93000030517578,0.03968249429617576
2841,2002-12-20,34.34999847412109,34.72999954223633,33.81999969482422,34.060001373291016,2700100.0,0.00970011792819081,-1.3636345621275099,-1.0357084468664333,56.215458915307835,43.95321988578435,-0.3283728566211934,-0.31327312496176773,5.950623980675239,6.938651418575098,29.12837596204293,0.9099998474121094,-2.2452349403023817,0.4259983062744084,-2.7710155819015228,3.623012194450336,-1.1725086378135572,2.024505250362374,-2.2212984741210917,72.30764535757189,17.192533157996316,1.598506944087964,12,-0.7249984741210866,2.7000017166137766,8.497501373291023,7.040000915527351,-2.779998779296868,4,0.006695876772946363,-1.1612871469882218,34.02000045776367,-2.692328007394738,34.0,-2.076926588155484,34.389999389648445,0.006695876772946363
2842,2002-12-23,35.68000030517578,35.790000915527344,34.200000762939446,34.43000030517578,3250800.0,0.03871912343916706,1.163263717328582,4.310387919127715,72.87450205561319,48.088225919171265,-1.4398154636556555,-2.038404686435811,4.619498053611615,5.553979370417807,29.610660373292387,1.5900001525878977,-1.6229937875581584,1.940500068664548,-0.17675207338385945,4.057752210712952,0.8818739976403478,2.999126139688748,-3.4888743051757842,95.29911952228257,35.74322820026076,1.0586260710242026,12,-1.7849998474121094,0.9849996566772461,7.467499732971191,5.709999084472656,-3.5999984741210866,0,-0.04288113133998295,-1.3636345621275099,34.34999847412109,-1.1612871469882218,34.02000045776367,-2.692328007394738,34.0,-0.04288113133998295
2843,2002-12-24,35.040000915527344,35.91999816894531,34.75,35.5,939800.0,-0.01793720247125663,-1.2499944980376334,-0.367999267578125,67.08075505459516,51.69094781122147,-0.7343863141958735,-1.5735948789934469,5.23350481509442,6.149721702480797,28.8201174065419,1.1699981689453125,-1.0658923081844094,1.3605007171630845,-0.5122899655031645,3.233291399829337,0.42410537582996,2.296896058496209,-2.7049199189062563,59.633088527366866,-3.2453352222885457,0.9363953413331261,12,-1.0800018310546875,1.2049989700317383,8.212498664855957,6.349998474121094,-2.6300010681152344,1,-0.07305939801378825,1.163263717328582,35.68000030517578,-1.3636345621275099,34.34999847412109,-1.1612871469882218,34.02000045776367,-0.07305939801378825
2844,2002-12-26,35.02000045776367,35.4900016784668,34.59999847412109,35.009998321533196,2103800.0,-0.0005707893048259027,-1.1445813034286043,-0.021743817690294584,64.58887008522356,55.68551562163754,-0.6564352075713344,-1.4565799434125353,5.154209003467244,6.1472535271584405,27.09103598527909,0.8900032043457102,-0.6395518000251812,1.2315002441406264,-0.6887217288943788,3.151722217175628,0.2713892576231274,2.1916112306581255,-2.469824430803129,57.14293499387831,-7.373929688813732,0.9601109865175012,12,-1.0600013732910156,1.0099992752075195,7.424999237060547,6.369998931884766,-4.310001373291016,3,-0.08937752790409614,-1.2499944980376334,35.040000915527344,1.163263717328582,35.68000030517578,-1.3636345621275099,34.34999847412109,-0.08937752790409614
2845,2002-12-27,33.61999893188477,34.939998626708984,33.52000045776367,34.700000762939446,1927600.0,-0.0399771989599883,-1.2187492549412298,-107.97711670472737,55.78464132012137,58.80201747911347,0.6172168195678651,-0.019788839928125412,6.4701263133930595,7.495979381592058,25.451535643155843,1.5,-0.40866409645943946,-0.1925012588500934,-2.090465176616206,1.7054626589160229,-1.1414832177331533,0.7564807000329665,-0.8676335764051473,4.166607061965344,-60.6630951570748,0.9489819588830578,12,0.3400001525878835,2.4100008010864187,8.617502212524407,7.770000457763665,-2.6399993896484446,4,-0.04164181307733206,-1.1445813034286043,35.02000045776367,-1.2499944980376334,35.040000915527344,1.163263717328582,35.68000030517578,-0.04164181307733206
2846,2002-12-30,33.169998168945305,33.709999084472656,32.560001373291016,33.549999237060554,1871100.0,-0.013384913064726223,2.2857041650999177,0.3518522443097707,49.114512961862,59.901888352631175,1.1470860742081186,0.4833462315956325,6.7223726147041845,7.875919381420083,23.810506668931016,1.1499977111816406,-0.17281765128097248,-0.6605018615722713,-2.5249669883048043,1.2039632651602616,-1.5927344249385342,0.2717307017939916,2.750000000000007,18.154683850985766,-44.51160264999794,0.9322325633662656,12,1.0700016021728587,2.860001564025886,8.627502441406257,8.220001220703132,-2.459999084472649,0,-0.05034664640134967,-1.2187492549412298,33.61999893188477,-1.1445813034286043,35.02000045776367,-1.2499944980376334,35.040000915527344,-0.05034664640134967
2847,2002-12-31,33.169998168945305,33.549999237060554,32.77000045776367,33.299999237060554,2253000.0,0.0,1.4761824027707644,0.3421071123826979,43.7336624132293,58.09737703511398,1.148745347265816,0.48622245678288323,6.530534684279402,7.769380968575412,22.92352183044103,0.7799987792968821,0.09510653398215396,-0.6465017318725685,-2.5271318858195215,1.2341284220743844,-1.586816808846045,0.29381334510090795,2.682800064086919,18.154683850985766,-41.86658681813623,0.9403150769734764,12,1.0700016021728587,2.85000133514405,8.482502937316902,8.220001220703132,-2.3099975585937464,1,-0.0482363148159306,2.2857041650999177,33.169998168945305,-1.2187492549412298,33.61999893188477,-1.1445813034286043,35.02000045776367,-0.0482363148159306
2848,2003-01-02,34.34000015258789,34.830001831054695,33.209999084472656,33.380001068115234,3464100.0,0.03527289865026195,-1.49230606711505,-7.384547668651442,50.74286292251023,57.57205661744288,-0.03251409176950659,-0.5505512055521393,5.09097015328981,6.4822759785302395,21.326126923660706,1.6600036621093892,0.5365030543074667,0.42100028991698935,-1.3281880905132155,2.170188670347194,-0.45359390029810953,1.2955944801320882,1.4469421432495082,60.75080525256418,2.0922276420785266,0.8745941902151013,1,-0.10000038146972656,0.9999990463256836,7.200000762939453,7.049999237060547,-3.5900001525878906,3,-0.06581241442897545,1.4761824027707644,33.169998168945305,2.2857041650999177,33.169998168945305,-1.2187492549412298,33.61999893188477,-0.06581241442897545
2849,2003-01-03,33.689998626708984,34.709999084472656,33.5,34.15999984741211,1985400.0,-0.018928407774917333,-1.8470617802550915,-0.48958507180379723,43.443552077334374,55.95320197842188,0.6357446623041625,0.2210455013567696,5.519227912720638,7.0036593894539365,20.122293760388963,1.2099990844726562,0.7160009018209976,-0.2990011215209947,-1.877420668864005,1.2794184258220156,-1.0882108951925034,0.490208652150514,2.032404850677487,47.47893098595613,-7.066624439020579,0.7892097736715052,1,0.5500011444091797,-0.14499950408935547,6.675002098083496,7.700000762939453,-2.789999008178711,4,-0.03799343518767939,-1.49230606711505,34.34000015258789,1.4761824027707644,33.169998168945305,2.2857041650999177,33.169998168945305,-0.03799343518767939
2850,2003-01-06,34.22999954223633,35.5,33.799999237060554,33.97999954223633,3248100.0,0.01602852293081547,-4.573767416264459,-0.5319135121096032,55.06328288761763,55.82518241978964,0.1437853238961324,-0.219141071943028,4.7540281499990655,6.375036157146717,18.67862394090409,1.8100013732910156,0.6373215504115706,0.1704998016357422,-1.3110572788268797,1.652056882098364,-0.5702787385955688,0.9112783418670531,1.4291558930682342,56.80268534052677,0.19444451933036078,0.7407785402313125,1,0.010000228881835938,-0.6850004196166992,4.375000953674316,5.495000839233398,-3.9599990844726562,0,-0.10283378629381368,-1.8470617802550915,33.689998626708984,-1.49230606711505,34.34000015258789,1.4761824027707644,33.169998168945305,-0.10283378629381368
2851,2003-01-07,34.240001678466804,34.790000915527344,33.59999847412109,34.279998779296875,3088800.0,0.00029220380847894134,1.2452847163992318,-0.15998840332028408,52.091775037078754,53.51599052884136,0.13023486099452697,-0.10621190891670551,4.57587470426369,6.245711603751026,17.72638247228438,1.190002441406257,0.6295330616623644,0.09900188446045632,-1.2168922173862171,1.4148959863071298,-0.5589451664628768,0.7569489353837895,1.3571706755974873,53.846207589432574,-2.3112500478931324,0.6579470509233358,1,-1.9073486399179274e-06,-0.6950025558471751,4.172498703002923,5.484998703002923,-4.780002593994148,1,-0.09521033809646862,-4.573767416264459,34.22999954223633,-1.8470617802550915,33.689998626708984,-1.49230606711505,34.34000015258789,-0.09521033809646862
2852,2003-01-08,33.029998779296875,34.200000762939446,32.900001525878906,34.15999984741211,2896400.0,-0.03533886798641395,1.148753921089564,28.252074391993574,41.66667445811271,50.69220379589887,1.0334859524413673,1.1393668108375508,5.54313802665785,7.3268671920454835,16.992366815490342,1.3400001525878977,0.5684660219385762,-1.096500968933107,-2.4561502410334057,0.26314830316719195,-1.7763256049832563,-0.41667633288295747,2.5064301551519534,4.999897296551805,-46.93653754736374,0.6798246360501485,1,1.0000019073486328,0.5150003433227539,5.172501564025879,6.695001602172852,-3.1299991607666016,2,-0.0702391698627125,1.2452847163992318,34.240001678466804,-4.573767416264459,34.22999954223633,-1.8470617802550915,33.689998626708984,-0.0702391698627125
2853,2003-01-09,33.150001525878906,34.169998168945305,32.77000045776367,33.110000610351555,2917200.0,0.003633144142204614,-2.888875937778135,-0.03539900682932069,44.613454397772124,48.472713163959824,0.6897248144829433,0.9930971364378536,5.1867790583010915,7.086029136285397,16.723988423761615,1.3999977111816335,0.499967236567322,-0.9274982452392564,-2.355532281668964,0.5005357911904511,-1.6415152634541101,-0.21348122702440264,2.3268988573467624,13.919455378514447,-35.2821189939799,0.7140170182148542,1,0.8799991607666016,0.39499759674072266,4.944998741149902,6.57499885559082,-2.500001907348633,3,-0.06907996410617456,1.148753921089564,33.029998779296875,1.2452847163992318,34.240001678466804,-4.573767416264459,34.22999954223633,-0.06907996410617456
2854,2003-01-10,33.86999893188477,34.200000762939446,32.610000610351555,33.040000915527344,3381500.0,0.021719377763641745,1.1342259885559414,20.749475491127523,49.12688403158338,47.73296235412228,-0.2352996312487079,0.25963327816976545,4.257774825725825,6.263644519810434,16.318169448151203,1.5900001525878906,0.1799375109492729,-0.19050083160399822,-1.6199877670766583,1.2389861038686618,-0.9052442993403247,0.5242426361323282,1.5485634711422023,43.598567046288906,-3.800855486417575,0.7147434677363294,1,0.16000175476073508,-0.1099996566772532,3.7900009155273366,5.420001029968255,-3.4999980926513743,4,-0.09211688899545978,-2.888875937778135,33.150001525878906,1.148753921089564,33.029998779296875,1.2452847163992318,34.240001678466804,-0.09211688899545978
2855,2003-01-13,34.040000915527344,34.75,33.56999969482422,34.5,3207700.0,0.005019249749149912,1.4583363135684142,-0.5542170889653826,48.161346463469975,47.62705496541205,-0.3793518926133572,0.028063171737052528,3.829687175228898,6.001104099820395,16.073348731804963,1.1800003051757812,-0.06936648453898897,0.01950111389160014,-1.3621154584010782,1.4011176861842785,-0.6713071722547426,0.7103094000379429,1.3213902669049133,65.59633509136034,20.465786437501322,0.6908082861463392,1,0.0149993896484375,-0.2800016403198242,3.6199989318847656,5.249999046325684,-4.540000915527344,0,-0.09224445395254843,1.1342259885559414,33.86999893188477,-2.888875937778135,33.150001525878906,1.148753921089564,33.029998779296875,-0.09224445395254843
2856,2003-01-14,34.049999237060554,34.470001220703125,33.709999084472656,33.900001525878906,3198200.0,0.0002937227163424261,-1.8679185530132363,-0.3260826298243732,38.53728337143564,47.04967951632386,-0.2809383922429447,0.07051028729564024,3.512554608472641,5.875012630350007,15.305831284950077,0.7600021362304688,-0.300329928126537,-0.0015005111694250672,-1.3548640639561356,1.3518630416172854,-0.6781822875627839,0.6751812652239337,1.2553641491888783,67.2896746454474,27.327595996489308,0.6766817763933557,1,0.00500106811522727,-0.28999996185303445,3.6050004959106374,5.240000724792473,-4.05999946594239,1,-0.11101318249612979,1.4583363135684142,34.040000915527344,1.1342259885559414,33.86999893188477,-2.888875937778135,33.150001525878906,-0.11101318249612979
2857,2003-01-15,33.419998168945305,34.259998321533196,33.299999237060554,34.22999954223633,4806800.0,-0.018502234426764574,1.2068971565124011,-5.400091554131172,38.59155202001264,45.6995338604908,0.43388184117813466,0.6960300495990879,3.8040374891010345,6.357892410324872,14.200894279747988,0.959999084472642,-0.37826395966688153,-0.6060014724731531,-1.9879218239431466,0.7759188789968405,-1.2969616482081463,0.08495870326184018,1.8304579770449578,37.85036400065586,0.3609815001687906,0.6909601757349956,1,0.6350021362304759,0.5400009155273509,3.8950014114379954,5.870001792907722,-4.319997787475575,2,-0.11849190010286648,-1.8679185530132363,34.049999237060554,1.4583363135684142,34.040000915527344,1.1342259885559414,33.86999893188477,-0.11849190010286648
2858,2003-01-16,36.04999923706055,37.13999938964844,34.950000762939446,35.40999984741211,12192900.0,0.07869542825286868,-1.8076949411166157,-0.790121363681311,55.30379638425374,47.01733878348185,-2.154629383943906,-1.9006803848973277,0.8665142710826501,3.6504547981317828,13.667554570170632,3.720001220703132,-0.2823601295560607,1.9409996032714858,0.29320095075540564,3.588798255787566,1.1171002770134422,2.7648989295295294,-3.4899978637695312,75.93817999312853,39.24386370200115,0.8238993262580407,1,-1.1749992370605469,-1.4799995422363281,0.05000114440917969,3.2400007247924805,-6.539999008178707,3,-0.1705963869260746,1.2068971565124011,33.419998168945305,-1.8679185530132363,34.049999237060554,1.4583363135684142,34.040000915527344,-0.1705963869260746
2859,2003-01-17,35.049999237060554,36.2400016784668,34.950000762939446,36.0,4753500.0,-0.02773925162727775,-1.243484318245884,-1.4843776077056847,57.67990513668147,47.30807458893338,-1.052061059765137,-0.8621886212984649,1.542321139614053,4.585418036800483,13.105392519964154,1.2900009155273509,-0.14709013768862889,0.8884996414184627,-0.8107798535539672,2.5877791363908926,0.03885989393224776,1.7381393889046777,-2.398397903442387,45.572914855761816,4.567263617511337,0.8496397474862143,1,-0.17499923706055398,-0.47999954223633523,1.200000762939446,4.240000724792473,-6.479999542236335,4,-0.1255349419202807,-1.8076949411166157,36.04999923706055,1.2068971565124011,33.419998168945305,-1.8679185530132363,34.049999237060554,-0.1255349419202807
2860,2003-01-21,35.36999893188477,35.599998474121094,34.400001525878906,35.169998168945305,3999500.0,0.009129806042502464,2.6363552293153774,-0.21052694981068723,61.9825596253457,48.40705065429638,-1.333586903799997,-1.1340051645157345,0.9180514721178312,4.214036514635389,12.3817670569189,1.1999969482421875,-0.1521543486671959,1.1409994125366296,-0.6399045658041587,2.921903390877418,0.2505474233662355,2.0314514017070238,-2.6286296371459983,53.9062399106726,9.596588281840532,0.890451989170393,1,-0.49499893188477273,-0.799999237060554,0.8800010681152273,3.9200010299682546,-6.209999084472663,1,-0.14136268712589806,-1.243484318245884,35.049999237060554,-1.8076949411166157,36.04999923706055,1.2068971565124011,33.419998168945305,-0.14136268712589806
2861,2003-01-22,34.580001831054695,36.13999938964844,34.509998321533196,35.34000015258789,3986500.0,-0.022335231119216203,-2.6222031017542853,-3.799977111903412,57.07122572963198,50.11866746224296,-0.5479071468620447,-0.34350496609424397,1.4498998016174056,4.945779958958148,11.858450589586534,1.6300010681152415,-0.04387871886250139,0.33950214385986754,-1.4476512500743226,2.1266555377940577,-0.5540745531072275,1.2330788408269626,-1.750659934417726,33.33339956071384,-13.694594210509777,0.8935766969670959,1,0.2949981689453054,-0.010002136230475855,1.384998321533196,4.709998130798333,-5.830001831054695,2,-0.1469057710255116,2.6363552293153774,35.36999893188477,-1.243484318245884,35.049999237060554,-1.8076949411166157,36.04999923706055,-0.1469057710255116
2862,2003-01-23,34.150001525878906,34.540000915527344,33.47999954223633,34.419998168945305,5091600.0,-0.012434941654330012,3.156850718805631,0.35525952547068346,48.97075580129039,50.602812062633866,0.06445078553320371,-0.03584314168577407,1.6594667824507638,5.307728540066357,11.701874541265104,1.1000022888183665,-0.10454963285754815,-0.013998222351077061,-1.6677079294985973,1.6397114847964431,-0.8408530759248336,0.8128566312226795,-1.2344464793817096,18.30606589003874,-25.87131720538714,0.8268548535737594,1,0.7249984741210938,0.4199981689453125,1.7624988555908203,5.139998435974121,-5.050001144409176,3,-0.12181556570673324,-2.6222031017542853,34.580001831054695,2.6363552293153774,35.36999893188477,-1.243484318245884,35.049999237060554,-0.12181556570673324
2863,2003-01-24,32.47999954223633,34.15999984741211,31.84000015258789,34.150001525878906,5661700.0,-0.048901959268641604,1.7455640000632022,6.18526943400508,44.0975698349596,50.04399937412012,1.8209060080617547,1.509952389862761,3.0866968866238977,6.925622764788571,11.839067775797435,2.3199996948242188,-0.18151315378111121,-1.5560001373291001,-3.3170338245533486,0.20503354989514833,-2.436516980941228,-0.6754832937169724,4.659999847412109,14.545435629606896,-28.00751027836306,0.8805168436121258,1,2.010000228881836,2.010000228881836,3.1000003814697266,6.810000419616699,-3.7600002288818395,4,-0.1040640150370481,3.156850718805631,34.150001525878906,-2.6222031017542853,34.580001831054695,2.6363552293153774,35.36999893188477,-0.1040640150370481
2864,2003-01-27,31.88999938964844,32.919998168945305,31.43000030517578,31.75,4301500.0,-0.018165029584457426,-2.8205133221174354,-0.08383187027303819,38.6407835308889,48.98615904827778,2.3473563416072203,1.9535996555388486,3.414971494181554,7.4785562131433885,11.983428024178437,1.4899978637695241,-0.07975274752988781,-1.9895002365112298,-3.9295546418426106,-0.04944583117984891,-2.95952743917692,-1.0194730338455393,5.144000015258786,9.766436812888733,-29.704095280162747,0.9700272026656905,1,2.3950004577636683,2.3950004577636683,3.545001029968258,7.400000572204586,-3.2199993133544957,0,-0.07463152105105253,1.7455640000632022,32.47999954223633,3.156850718805631,34.150001525878906,-2.6222031017542853,34.580001831054695,-0.07463152105105253
2865,2003-01-28,32.220001220703125,32.5,31.31999969482422,32.130001068115234,3895400.0,0.010348129111655169,2.630782954698843,0.642861035422327,40.489645905075875,49.203088218682254,1.9355853339679712,1.59511830624524,2.8274853900712174,7.083012118159033,11.631588028048947,1.1800003051757812,-0.005091949552976871,-1.589498519897461,-3.6652582348292384,0.48626119503431653,-2.6273783773633497,-0.5516186624315722,4.589838220214844,18.672232009585812,-18.195834806176507,1.0378798574658885,1,2.009998321533203,2.009998321533203,3.102499008178711,7.069998741149902,-3.5000019073486364,1,-0.11328371780239344,-2.8205133221174354,31.88999938964844,1.7455640000632022,32.47999954223633,3.156850718805631,34.150001525878906,-0.11328371780239344
2866,2003-01-29,31.5,32.549999237060554,31.290000915527344,32.25,3286400.0,-0.02234640575495961,-1.1538466554507991,-8.333319204848896,42.44818340663978,49.63160281719638,2.520932771210475,2.3015966220168806,3.275682319518978,7.760880765498115,10.820276008121576,1.2599983215332102,-0.04573824724188569,-2.2259998321533203,-4.531694360220513,0.07969469591387224,-3.3788470961869166,-1.073152568119724,4.980449056152345,6.461510291466347,-33.01508119779469,1.1528472640335954,1,2.7150001525878906,2.7150001525878906,3.8375000953674316,7.789999961853027,-2.89999961853027,2,-0.07428571912977433,2.630782954698843,32.220001220703125,-2.8205133221174354,31.88999938964844,1.7455640000632022,32.47999954223633,-0.07428571912977433
2867,2003-01-30,31.56999969482422,32.59999847412109,31.459999084472656,32.02000045776367,3360100.0,0.0022222125341022636,-2.402973177633393,0.6000010172526041,42.16269075375076,48.171479969362714,2.4148621455760306,2.219371379459197,2.98840550006625,7.6230206847255175,9.952069905257655,1.1399993896484304,-0.09489387796062232,-2.076000213623047,-4.566541412742055,0.41454098549596097,-3.321270813182551,-0.830729614063543,4.495213510078123,9.756058658634977,-31.59207023842601,1.2452705995595048,1,2.1950016021728516,2.645000457763672,3.767500400543213,7.720000267028809,-2.879999160766605,3,-0.0893253000343407,-1.1538466554507991,31.5,2.630782954698843,32.220001220703125,-2.8205133221174354,31.88999938964844,-0.0893253000343407
2868,2003-01-31,32.080001831054695,32.810001373291016,31.520000457763672,31.57999992370605,3397900.0,0.016154644952818487,-3.1612876431663177,-1.111113465858541,40.93213824268185,46.310616981140534,1.4332112402588493,1.6141319977631454,2.2954554192381806,7.025240541069238,9.825277221855899,1.2900009155273438,-0.057119183805127705,-1.4529981613159109,-4.015012684274112,1.10901636164229,-2.734005422795015,-0.17199089983680693,3.603194390697645,48.466395502862845,7.097124416217397,1.281007261479101,1,1.634998321533196,2.134998321533196,3.199998378753655,7.209998130798333,-3.990001678466804,4,-0.09289280796425037,-2.402973177633393,31.56999969482422,-1.1538466554507991,31.5,2.630782954698843,32.220001220703125,-0.09289280796425037
2869,2003-02-03,32.40999984741211,32.689998626708984,31.88999938964844,32.080001831054695,2710500.0,0.010286720621005774,-1.2535097757934395,0.6599935150393583,41.87437364626776,44.076374094576316,0.7703587934433784,1.2472711225008553,1.8180337377797358,6.588852653455142,9.691632504291562,0.7999992370605433,0.034466336337736436,-1.0590002059936552,-3.668019920507298,1.5500195085199842,-2.363510063250473,0.2455096512631627,2.921740749842229,73.68411806484481,33.91792080318574,1.3045098572568201,2,1.3050003051757812,1.8050003051757812,2.6924996376037598,6.880000114440918,-4.030000686645508,0,-0.1138537658571529,-3.1612876431663177,32.080001831054695,-2.402973177633393,31.56999969482422,-1.1538466554507991,31.5,-0.1138537658571529
2870,2003-02-04,30.709999084472656,32.34999847412109,30.31999969482422,32.34999847412109,4739500.0,-0.05245297040861285,1.4756091887717622,-4.969724993353225,35.75085871337346,41.70744442610315,1.9442858403413297,2.814333402693805,3.3381457698761636,8.166548255527161,10.379812380981168,2.0900001525878906,-0.2932359274505245,-2.583000946044919,-5.439079204937478,0.27307731284764003,-4.011040075491202,-1.1549618165986395,4.29840233824352,15.66261553239503,-19.77017145932914,1.42803912944628,2,1.720001220703125,3.020000457763672,4.285000324249268,8.580000877380371,-0.2199993133544922,1,-0.06642784334077556,-1.2535097757934395,32.40999984741211,-3.1612876431663177,32.080001831054695,-2.402973177633393,31.56999969482422,-0.06642784334077556
2871,2003-02-05,30.979999542236328,31.690000534057614,30.020000457763672,30.899999618530273,4131500.0,0.00879193962269409,1.2266639370423222,-0.04878045943858821,39.26057360801385,40.628535293516855,1.2403593568180185,2.4112028929254734,2.829012087673945,7.804110211009508,11.049967892704613,1.6700000762939418,-0.5983810856472473,-2.1500003814697237,-5.147135778391011,0.8471350154515669,-3.648568079930371,-0.6514326830090802,3.559561707690655,34.40855804490677,-0.6887444544072139,1.498567698460645,2,1.1100006103515625,2.6000003814697266,4.014999866485596,8.3100004196167,-0.6399993896484375,2,-0.07295029897597927,1.4756091887717622,30.709999084472656,-1.2535097757934395,32.40999984741211,-3.1612876431663177,32.080001831054695,-0.07295029897597927
2872,2003-02-06,30.709999084472656,31.149999618530273,30.46999931335449,30.78000068664551,2271900.0,-0.008715315098554721,-1.472723237353419,-0.875020861645611,20.333345059990307,37.98806587407583,1.0851998746072837,2.6335042160308575,2.8837270790277145,7.949785041805697,11.371541123303219,0.6800003051757848,-1.0171734906702952,-2.3040008544921875,-5.491003461936856,0.8830017529524774,-3.8975021582145217,-0.7104995507698533,3.2872148703947275,24.731125458378795,-4.985270739103726,1.5935013037223331,2,0.7600002288818324,2.8700008392333984,4.4250006675720215,8.580000877380371,1.9099998474121165,3,-0.0687072212929426,1.2266639370423222,30.979999542236328,1.4756091887717622,30.709999084472656,-1.2535097757934395,32.40999984741211,-0.0687072212929426
2873,2003-02-07,30.86000061035156,31.3700008392334,30.270000457763672,31.09000015258789,2667200.0,0.004884452307090559,1.7848078650274755,3.2856325440722527,24.29450379714241,36.394034792548446,0.7612934371966062,2.4276099137750187,2.6166490021201447,7.673950266656707,11.569358000241564,1.1000003814697266,-1.36102555244031,-2.0394992828369176,-5.367362297499252,1.2883637318254166,-3.703430790168081,-0.3755677755057505,2.6599477248633825,31.460701447585603,3.59513759527481,1.6639315073311662,2,0.5550003051757848,2.7199993133544957,4.269999027252201,8.429999351501468,3.2200012207031357,4,-0.07031756427010727,-1.472723237353419,30.709999084472656,1.2266639370423222,30.979999542236328,1.4756091887717622,30.709999084472656,-0.07031756427010727
2874,2003-02-10,30.75,31.20000076293945,30.290000915527344,30.899999618530273,1905300.0,-0.00356450447751,1.4266600884499026,0.652173552485353,20.906830656881624,34.218166431637975,0.7739705596903939,2.4157395453720767,2.715489960805229,7.650931368150523,11.688152257154394,0.9099998474121058,-1.6071707060254603,-1.9934999465942411,-5.420834491739889,1.4338345985514032,-3.7071672191670615,-0.2798326740214172,2.3499545899207916,31.330479129658983,6.479683069891188,1.7136672725728224,2,0.6650009155273438,2.8299999237060547,4.039999485015869,8.539999961853027,3.0800018310546946,0,-0.08650406007844258,1.7848078650274755,30.86000061035156,-1.472723237353419,30.709999084472656,1.2266639370423222,30.979999542236328,-0.08650406007844258
2875,2003-02-11,30.899999618530273,31.35000038146973,30.57999992370605,31.040000915527344,2456200.0,0.004878036374968309,1.0263163838688545,0.9333443535979045,24.794535687887006,32.256650018443224,0.4660475803603994,2.1275162275297106,2.5461722597044627,7.364080893377334,12.16392190664465,0.770000457763679,-1.681011148671523,-1.6865002632141142,-5.151241559564696,1.7782410331364673,-3.418870911389405,0.04587038496117657,1.8303604755316627,52.69455811759557,27.72223305777444,1.7323706481752905,2,0.5150012969970703,2.6800003051757812,2.992499828338623,8.390000343322754,3.6000003814697266,1,-0.08155341387941195,1.4266600884499026,30.75,1.7848078650274755,30.86000061035156,-1.472723237353419,30.709999084472656,-0.08155341387941195
2876,2003-02-12,30.270000457763672,31.31999969482422,30.21999931335449,30.729999542236328,2347000.0,-0.02038832260660617,-2.928563156926687,3.2856773068486804,24.133352525479552,30.25339021530198,1.0093688016901616,2.592738476878658,3.159772845609737,7.899119902819756,12.74904254250263,1.1000003814697301,-1.6638041081606012,-2.1274994850158677,-5.667674112592238,1.4126751425605057,-3.8975867988040562,-0.35741217122768276,2.135116479942475,4.3479198317557834,-20.5808360256691,1.770087313788186,2,1.1450004577636719,3.309999465942383,3.6224989891052246,9.019999504089355,4.099998474121101,2,0.007267899241080622,1.0263163838688545,30.899999618530273,1.4266600884499026,30.75,1.7848078650274755,30.86000061035156,0.007267899241080622
2877,2003-02-13,29.459999084472656,30.270000457763672,28.3799991607666,30.25,4330500.0,-0.026759212455950476,3.554209945767074,1.7173967127195529,27.259056736667773,28.734158936855973,1.66352863540547,3.257888951240325,3.9229930043958348,8.628765238291251,13.471225424822627,1.8900012969970703,-1.7196238854483923,-2.7395009040832505,-6.4763811650505545,0.9973793568840534,-4.607941034566899,-0.8710607735995985,2.658903875640391,36.1203785096152,9.470144120674117,1.868440130483651,2,1.0749998092651367,3.3000001907348633,4.43250036239624,9.830000877380371,3.420001983642578,3,0.029871048725831573,-2.928563156926687,30.270000457763672,1.0263163838688545,30.899999618530273,1.4266600884499026,30.75,0.029871048725831573
2878,2003-02-14,29.899999618530273,30.21999931335449,29.309999465942386,29.57999992370605,2435700.0,0.014935524362915675,-1.1162772129664138,-0.405062435415806,34.668740354895704,27.93353301559241,0.9854001349586206,2.4596286006001264,3.477755556734948,8.136177866250264,14.304959562470104,0.9099998474121023,-1.7509748779328298,-1.9920003890991218,-5.391707330848504,1.4077065526502608,-3.6918538599738113,-0.2921469182244323,1.6954568096742726,51.17844555645743,21.4675122429644,1.6998534708746906,2,0.46499919891357067,2.859999656677246,3.887500286102295,9.390000343322754,4.3999996185302805,4,0.09096987786142985,3.554209945767074,29.459999084472656,-2.928563156926687,30.270000457763672,1.0263163838688545,30.899999618530273,0.09096987786142985
2879,2003-02-18,30.649999618530273,30.79999923706055,29.93000030517578,30.020000457763672,2266600.0,0.025083612360155216,-1.1481469271651452,1.968749254941208,38.63965024057139,28.25450985194773,-0.045271319218940675,1.4367532366018168,2.7311257348446105,7.317459433810328,14.976013107537414,0.899999618530277,-1.7724406021704056,-1.0220004081726088,-4.117060670411561,2.073059854066347,-2.5695305392920886,0.5255297229468674,0.4952927922329593,76.43096042991739,43.451430113498986,1.5475301311194778,2,-0.6149997711181641,2.109999656677246,3.137500286102295,8.640000343322754,3.7199993133544993,1,0.11190871958284543,-1.1162772129664138,29.899999618530273,3.554209945767074,29.459999084472656,-2.928563156926687,30.270000457763672,0.11190871958284543
2880,2003-02-19,30.3700008392334,30.93000030517578,29.93000030517578,30.75,1801500.0,-0.009135359960252498,1.702703538648308,-0.6031740745562381,41.26739865188544,28.47749041237791,0.20274792321347945,1.3944527572927257,2.9942245089147974,7.483462350190983,16.01308356400644,1.0,-1.8345342231969433,-1.0519992828369134,-3.658555694852744,1.5545571291789173,-2.355277488844827,0.25127892317100375,-1.9900016784667969,67.68711962512172,30.058068194645713,1.3032782060079158,2,-0.49500083923339844,2.389998435974121,3.5249991416931152,8.919999122619629,5.170000076293945,2,0.11392824814649005,-1.1481469271651452,30.649999618530273,-1.1162772129664138,29.899999618530273,3.554209945767074,29.459999084472656,0.11392824814649005
2881,2003-02-20,29.5,30.36000061035156,29.149999618530273,29.90999984741211,3277300.0,-0.028646717655321563,-1.1801807684376868,1.0789493497432603,35.76342174470611,30.191943377346334,0.9395352215471995,1.9651113042976434,3.843637349576696,8.230855908882702,16.94736114473224,1.220001220703125,-1.9682429124758904,-1.6680000305175788,-3.948486419448102,0.6124863584129407,-2.8082432249828386,-0.527756836052319,-1.0690008163452163,43.921581827089575,2.6524912638881943,1.1402431944652602,2,0.375,3.2599992752075195,4.40749979019165,9.789999961853027,5.8600006103515625,3,0.1694915254237288,1.702703538648308,30.3700008392334,-1.1481469271651452,30.649999618530273,-1.1162772129664138,29.899999618530273,0.1694915254237288
2882,2003-02-21,29.989999771118164,30.399999618530273,28.940000534057614,29.0,3214700.0,0.01661016173281915,-1.6306320548354676,-2.414634486736944,35.58619648211334,31.446575897898658,0.3762273414739603,1.2094859899067423,3.3154300456412855,7.624164586124138,18.659364639404398,1.4599990844726598,-1.8663505834662786,-0.9700001716613755,-2.824326962300489,0.8843266189777381,-1.8971635669809324,-0.042836776341818705,-1.5090205650329587,52.76378682549109,11.89266476115801,0.9271633953195564,2,-0.125,2.7699995040893555,3.9175000190734863,9.300000190734863,4.230001449584961,4,0.14604865602515815,-1.1801807684376868,29.5,1.702703538648308,30.3700008392334,-1.1481469271651452,30.649999618530273,0.14604865602515815
2883,2003-02-24,29.10000038146973,29.85000038146973,29.040000915527344,29.84000015258789,1939400.0,-0.02967653872760434,1.1315769000072675,-0.7474746890924643,28.809231270442623,32.324620410516545,1.1066970585603393,1.9323536634632141,4.129979514885147,8.402289461707259,19.8156831598938,0.9499988555908203,-1.864583696983349,-1.6909996032714822,-3.5778509007996995,0.19585169425673854,-2.634425252035591,-0.7475739545073736,-0.5700407534027114,8.040194262043238,-27.4955506946676,0.94342564876411,2,0.764999389648434,3.6599988937377894,4.907499313354489,10.189999580383297,4.9999980926513565,0,0.12989692910975115,-1.6306320548354676,29.989999771118164,-1.1801807684376868,29.5,1.702703538648308,30.3700008392334,0.12989692910975115
2884,2003-02-25,29.51000022888184,29.75,28.26000022888184,28.690000534057614,5781500.0,0.01408934165077147,1.2923086854838892,-1.1081080384459892,40.79755812657477,34.10273401481519,0.5613361409596465,1.4070481589495465,3.6451593974634697,7.879428066102751,20.969568226119552,1.4899997711181605,-1.6549917573052149,-1.1619997978210428,-3.0571974974062037,0.7331979017641181,-2.1095986476136233,-0.21440094802846232,1.4200000762939418,46.81647806299114,8.404763636742743,0.9475988497925805,2,0.27999973297118785,2.740000724792477,5.21249961853027,9.779999732971188,5.629999160766605,1,0.16231782348448376,1.1315769000072675,29.10000038146973,-1.6306320548354676,29.989999771118164,-1.1801807684376868,29.5,0.16231782348448376
2885,2003-02-26,28.56999969482422,29.68000030517578,28.5,29.34000015258789,3008800.0,-0.03185362679657422,-1.5934076989826076,-0.9390252979651758,33.24061871291414,35.114652480085695,1.2695783276507164,2.170881368882874,4.477564216565845,8.715124005459643,22.127384500622856,1.1800003051757812,-1.5508228765639522,-1.9195002555847154,-3.8885716458107495,0.04957113464131524,-2.9040359506977325,-0.9349645604716983,2.3066006088256827,14.48596048400308,-23.42286036639714,0.9845356951130154,2,1.0250005722045898,3.630000114440918,6.152500152587891,10.720000267028809,8.689998626708984,2,0.20301012597180002,1.2923086854838892,29.51000022888184,1.1315769000072675,29.10000038146973,-1.6306320548354676,29.989999771118164,0.20301012597180002
2886,2003-02-27,29.15999984741211,29.35000038146973,28.5,28.68000030517578,2118800.0,0.020651038113058684,-1.0238100644411328,-0.6233756582825946,39.68043411344123,36.49480552194942,0.5649799199164285,1.4720589689251078,3.830061275613126,8.045704836691627,23.383570662516,0.8500003814697301,-1.4003933617470992,-1.2125000953674316,-3.2066800641249813,0.7816798733901216,-2.2095900797462065,-0.2154101109886568,1.6642684547424302,42.056068935520805,2.3778972028146868,0.9970899843787762,2,0.4350004196166992,3.0399999618530273,5.5625,10.130000114440918,7.790000915527344,3,0.2187929047153767,-1.5934076989826076,28.56999969482422,1.2923086854838892,29.51000022888184,1.1315769000072675,29.10000038146973,0.2187929047153767
2887,2003-02-28,28.75,29.3799991607666,28.5,29.25,3147600.0,-0.014060351493743073,1.3157923796234483,-1.0416676600783603,36.42213329444995,36.68962695967766,0.9651733310573292,1.749665435121539,4.160489557133111,8.419399956023405,24.731343225153086,0.8799991607666016,-1.3334421957364597,-1.4814999580383308,-3.5175157162367157,0.5545158001600541,-2.4995078371375214,-0.46349207893914013,2.0229829406890865,30.817592710329926,-9.491073565649693,1.0180078790991924,2,0.8450002670288086,2.65000057220459,5.972499847412109,9.970000267028809,6.090000152587891,4,0.22991306470788042,-1.0238100644411328,29.15999984741211,-1.5934076989826076,28.56999969482422,1.2923086854838892,29.51000022888184,0.22991306470788042
2888,2003-03-03,29.10000038146973,30.11000061035156,28.540000915527344,28.59000015258789,4056900.0,0.012173926311990657,-4.147550927880169,-1.020000457763679,39.70037720735122,36.80748551154208,0.5473151723428167,1.2279199738792954,3.7185146372771065,8.016399324362393,25.992495364877925,1.5699996948242152,-1.2022139034003487,-0.9824995040893505,-2.880408185909303,0.9154091777306022,-1.931453844999325,-0.03354516317937595,1.6227229049832097,45.405404290812015,3.7974305141131595,0.9489543409099755,3,0.4949998855590785,2.1099996566772425,5.622499465942379,9.51500034332275,5.4800014495849645,0,0.1759450437153156,1.3157923796234483,28.75,-1.0238100644411328,29.15999984741211,-1.5934076989826076,28.56999969482422,0.1759450437153156
2889,2003-03-04,28.71999931335449,29.3799991607666,28.68000030517578,29.190000534057614,1956600.0,-0.013058455777795075,-1.54545391492523,-0.9215706073967631,36.77184550294042,36.30797960610376,0.6981757108810562,1.3884898248787216,4.012801975206546,8.33985404035128,27.32180173333081,0.6999988555908203,-1.0706034148438341,-1.178000545501714,-2.8239281528673743,0.4679270618639464,-2.000964349184546,-0.355036741818882,1.9534695119470307,13.664548444267341,-25.444663702143032,0.8229638036828303,3,0.610000610351566,1.8699998855590856,5.770000457763675,9.015000343322757,5.219999313354496,1,0.18732588054989807,-4.147550927880169,29.10000038146973,1.3157923796234483,28.75,-1.0238100644411328,29.15999984741211,0.18732588054989807
2890,2003-03-05,28.670000076293945,29.5,28.65999984741211,28.90999984741211,3037800.0,-0.0017409205520869664,-5.461533947107802,0.5106364846438542,39.556135672715,36.72939226477141,0.538275653427366,1.346876350362109,3.974094481961579,8.351283352791292,27.729383978690613,0.8400001525878906,-1.0362750905303066,-1.125999832153319,-2.812396173603748,0.5603965092971102,-1.9691980028785352,-0.2828016614281026,1.955199377079179,10.55900694701129,-31.58625695357138,0.8431981707252146,3,0.6599998474121094,1.8650007247924805,5.614999771118164,8.77500057220459,2.9200000762939453,2,0.22567140900373683,-1.54545391492523,28.71999931335449,-4.147550927880169,29.10000038146973,1.3157923796234483,28.75,0.22567140900373683
2891,2003-03-06,28.71999931335449,29.270000457763672,28.45000076293945,28.690000534057614,3147000.0,0.0017439566420471841,-2.215695660954589,-0.12499503294153176,44.637682521526074,37.73511293581726,0.40900943433411285,1.179348122236906,3.8235021194682197,8.227804975654383,28.05469578454856,0.8199996948242223,-1.090629850868062,-0.9630005836486859,-2.6179276479199025,0.6919264806225307,-1.790464115784296,-0.13553705151307582,1.8578961555288096,16.264974411651835,-25.54182703444986,0.8274635321356092,3,0.4650011062622106,1.8150014877319371,5.5100002288818395,8.50000095367432,2.909999847412113,3,0.29735373302072854,-5.461533947107802,28.670000076293945,-1.54545391492523,28.71999931335449,-4.147550927880169,29.10000038146973,0.29735373302072854
2892,2003-03-07,28.60000038146973,29.60000038146973,28.15999984741211,28.6200008392334,4042400.0,-0.004178235889753634,-2.1999957614546766,-0.6667090539164635,40.12158336652355,38.99204094649292,0.34766213914282673,1.1944039132720015,3.796563021421793,8.271763309247458,28.246596778879773,1.4400005340576207,-1.16650921795393,-0.9774995803832986,-2.6257699935913656,0.6707708328247683,-1.8016347869873321,-0.15336437377926515,1.931537182613539,22.56412112343791,-17.311304810563218,0.8241352066040336,3,0.5349998474121058,1.8850002288818324,5.6149997711181605,8.449999809265133,2.789999008178711,4,0.2919580514019777,-2.215695660954589,28.71999931335449,-5.461533947107802,28.670000076293945,-1.54545391492523,28.71999931335449,0.2919580514019777
2893,2003-03-10,28.690000534057614,29.11000061035156,28.309999465942386,28.399999618530273,2651100.0,0.0031468584401206368,-2.404251347315131,-14.499713904255689,33.4459485582759,38.17519543890416,0.21611407268117588,0.9839446300691854,3.578273354496236,8.096851650763792,28.650407499104592,0.8000011444091726,-1.1241184567328304,-0.7789994239807179,-2.355950528980035,0.7979516810185991,-1.5674749764803764,0.00947612851894064,1.74667552135881,36.805589589058904,1.4899908119308662,0.7884755524996587,3,0.4449996948242223,1.7950000762939489,5.300000190734867,8.35999965667725,2.6599998474121165,0,0.2143603870355344,-2.1999957614546766,28.60000038146973,-2.215695660954589,28.71999931335449,-5.461533947107802,28.670000076293945,0.2143603870355344
2894,2003-03-11,28.09000015258789,29.1200008392334,27.940000534057614,28.61000061035156,2568300.0,-0.020913223084728427,-1.8780505959303515,-1.7930993659730174,31.730763058690357,38.00743369954596,0.6632528295003439,1.4487235717424625,4.041011886077506,8.571663430386153,29.18739395511576,1.1800003051757848,-1.1375222356991443,-1.245999813079834,-2.8167240602056687,0.3247244340460007,-2.0313619366427496,-0.4606376895169184,2.2556088545083597,9.036122428813552,-21.26826973692065,0.7853621235629166,3,0.9350004196166957,2.22499942779541,5.875,8.574999809265137,1.9799995422363281,1,0.2310431343258248,-2.404251347315131,28.690000534057614,-2.1999957614546766,28.60000038146973,-2.215695660954589,28.71999931335449,0.2310431343258248
2895,2003-03-12,28.3799991607666,28.6299991607666,27.79999923706055,28.09000015258789,3457600.0,0.01032392333938792,1.1012682677148156,-0.5576899094010235,40.10599605252824,38.054718359444514,0.3838319592701893,1.0121457269299228,3.659423938553715,8.173497060323427,29.94185924070486,0.8299999237060511,-1.0053749341880476,-0.830000782012938,-2.2714475805549625,0.6114460165290865,-1.5507241812839503,-0.10927738274192578,1.821273337947332,32.22219749734806,3.489911690455763,0.7207233992710125,3,0.5750007629394531,1.6949996948242188,5.585000991821289,7.8650007247924805,3.5,2,0.1959126014925574,-1.8780505959303515,28.09000015258789,-2.404251347315131,28.690000534057614,-2.1999957614546766,28.60000038146973,0.1959126014925574
2896,2003-03-13,30.489999771118164,30.59000015258789,28.75,29.459999084472656,5346500.0,0.07434815619263624,1.9918666408218646,3.551738652881093,53.43406650988678,39.94493316115972,-1.6960229269843872,-1.1389210900284326,1.4949715038655427,5.913649218082185,29.76920877172992,2.210000991821289,-0.9824031683474139,1.2689998626708991,-0.2093904875172612,2.7473902128590595,0.5298046875768208,2.0081950377649775,-2.6900005340576136,96.41575811272358,67.80178917610372,0.7391951750940802,3,-1.2950000762939453,-0.744999885559082,2.5900001525878906,5.114999771118164,1.360000610351566,3,0.03607741520915675,1.1012682677148156,28.3799991607666,-1.8780505959303515,28.09000015258789,-2.404251347315131,28.690000534057614,0.03607741520915675
2897,2003-03-14,30.34000015258789,30.8700008392334,29.739999771118164,30.399999618530273,5621600.0,-0.00491963331112788,1.259997825626706,-0.058251869848541804,59.48012201200229,42.14268258389873,-1.4491574808624819,-0.9693107580514955,1.5876536107260755,5.916357923596173,28.635499608596366,1.1300010681152344,-0.8115776341704866,1.0750001907348619,-0.48354849158515023,2.633548873054874,0.2957258495748576,1.8542745318948661,-2.54000091552734,82.73614299515705,49.39150302940327,0.7792743411600055,3,-1.005000114440918,-0.755000114440918,2.494999885559082,5.114999771118164,2.6100006103515554,4,0.042518094979926424,1.9918666408218646,30.489999771118164,1.1012682677148156,28.3799991607666,-1.8780505959303515,28.09000015258789,0.042518094979926424
2898,2003-03-17,32.61999893188477,32.799999237060554,30.170000076293945,30.29999923706055,5881800.0,0.07514827843870031,-1.0387606068626103,-38.667005753886315,68.48988980239548,45.66690972828263,-3.5507326475564724,-3.199105612280487,-0.7620690897833882,3.457559967187798,27.960969707359784,2.6299991607666087,-0.6706102878616669,3.218999004364022,1.0658629713711392,5.372135037356905,2.1424309878675807,4.295567020860464,-4.697199630737309,96.39999389648438,62.084304732821266,1.076568016496441,3,-2.3199996948242188,-2.3199996948242188,-0.09499931335449929,2.835000991821282,1.2400016784667827,0,-0.037706915466329316,1.259997825626706,30.34000015258789,1.9918666408218646,30.489999771118164,1.1012682677148156,28.3799991607666,-0.037706915466329316
2899,2003-03-18,34.080001831054695,34.130001068115234,32.09999847412109,32.56999969482422,5298400.0,0.0447579076326341,1.5217413967947166,0.6508630753698798,80.85107473645276,50.25523629092016,-4.660570578341556,-4.626151008340155,-2.2553134072273586,1.8556104333198036,28.114973760942252,2.0300025939941477,-0.41015009693820303,4.507501792907721,1.5422366316055047,7.472766954209938,3.024869212256611,5.990134373558831,-5.864570533752445,99.21012286575896,59.80900068473578,1.4826325806511091,3,-3.115001678466804,-3.115001678466804,-1.5825014114379954,1.3649978637695241,-0.23000335693360796,1,-0.08010567203365893,-1.0387606068626103,32.61999893188477,1.259997825626706,30.34000015258789,1.9918666408218646,30.489999771118164,-0.08010567203365893
2900,2003-03-19,33.830001831054695,34.09999847412109,32.77000045776367,34.060001373291016,4759700.0,-0.007335680357041352,7.580805532653584,-0.15231736215319866,77.18278172693435,53.87135842485441,-4.0249130312042425,-4.3254117825231475,-2.0595537202867895,1.9582142491877264,28.40859892886518,1.3299980163574148,-0.18705564359362725,4.0845017433166575,0.5703941854065562,7.598609301226759,2.327447964361607,5.841555522271708,-5.141404952087406,94.42380710965847,53.07171456913005,1.7570537789550515,3,-2.865001678466804,-2.865001678466804,-1.3325014114379954,0.9349975585937429,-1.6100006103515696,2,-0.11114401219981407,1.5217413967947166,34.080001831054695,-1.0387606068626103,32.61999893188477,1.259997825626706,30.34000015258789,-0.11114401219981407
2901,2003-03-20,34.5,34.86999893188477,33.25,33.56999969482422,5020100.0,0.01980485169026136,-1.0636933079992121,-4.043487635380683,82.48588130729057,58.57850264049519,-4.234051126348483,-4.8502932833956685,-2.7774475308659525,1.173716759227844,28.411888286380478,1.6199989318847727,0.14003734347577534,4.504499912261963,0.4018045008785833,8.607195323645342,2.453152206570273,6.555847617953653,-5.376090785900875,92.7875440075222,48.033208636339864,2.051347705691689,3,-3.1650009155273366,-3.1650009155273366,-2.002499580383301,-0.9200000762939453,-1.5,3,-0.07594205331111303,7.580805532653584,33.830001831054695,1.5217413967947166,34.080001831054695,-1.0387606068626103,32.61999893188477,-0.07594205331111303
2902,2003-03-21,34.36999893188477,35.189998626708984,33.630001068115234,34.86999893188477,5135800.0,-0.0037681469018906455,1.7368392873874337,-0.537634232179627,80.53301890441276,63.810399345621505,-3.575504813314076,-4.611777191363039,-2.658832254536705,1.1590383371000996,28.355797698653134,1.55999755859375,0.46419778613346807,4.155498886108404,-0.38970126662246685,8.700699038839275,1.8828988097429686,6.42809896247384,-4.671480746007084,83.66534000778911,37.38258497745405,2.2726000763654355,3,-2.875000000000007,-2.875000000000007,-1.8724985122680735,-0.789999008178718,-1.2199974060058665,4,-0.07331971570348994,-1.0636933079992121,34.5,7.580805532653584,33.830001831054695,1.5217413967947166,34.080001831054695,-0.07331971570348994
2903,2003-03-24,32.880001068115234,33.990001678466804,32.740001678466804,33.97999954223633,3114300.0,-0.04335169944934969,1.2321373832603038,2.1999969482421875,71.35525401331589,68.21312056280212,-1.5965451652956801,-2.976687533748372,-1.2016374773478873,2.4991734080986703,27.96952094557686,1.6299972534179688,0.7264090103806922,2.476500988006592,-2.186407003988954,7.139408980002141,0.14504699200881532,4.807954984004365,-2.522505229337792,25.242801148112886,-24.126358719966223,2.3314539959977743,3,-1.3850021362304688,-1.3850021362304688,-1.2325019836425781,-0.12000179290771484,-0.13000106811523438,0,0.002128944420628054,1.7368392873874337,34.36999893188477,-1.0636933079992121,34.5,7.580805532653584,33.830001831054695,0.002128944420628054
2904,2003-03-25,34.299999237060554,34.36999893188477,32.990001678466804,33.040000915527344,3619000.0,0.04318729083991224,-1.029412507187657,-1.1454546085074868,75.33754163421231,72.1277367385448,-2.2831113636254443,-4.236646457405719,-2.661825778238047,0.9478639466452208,27.207775434431465,1.4899978637695384,1.1003340771341605,3.6569992065429773,-1.2957254267896374,8.609723839875592,1.1806368898766735,6.133361523209285,-3.362603063731328,63.673449051151444,9.00696537321155,2.4763623166663065,3,-2.329999923706062,-2.8050003051757884,-2.7375001907348704,-1.5399999618530344,-1.2399978637695384,1,-0.01282794858588765,1.2321373832603038,32.880001068115234,1.7368392873874337,34.36999893188477,-1.0636933079992121,34.5,-0.01282794858588765
2905,2003-03-26,34.36999893188477,34.950000762939446,34.049999237060554,34.380001068115234,2862500.0,0.002040807474671391,-1.7692289634611715,-0.007938213932135,75.38185975309344,74.56638043223441,-1.580254951656208,-4.057895923272554,-2.7775113464308063,0.72247452811758,26.5141690447746,0.900001525878892,1.551630595250245,3.4369989395141687,-1.6811057056842245,8.555103584712562,0.8779466169149757,5.996051262113365,-2.922290464149974,66.53058301103013,6.717132634437256,2.559052322599196,3,-1.9049997329711985,-2.875000000000007,-2.9724993705749583,-1.6099996566772532,-0.18999862670899148,2,-0.015129487166823496,-1.029412507187657,34.299999237060554,1.2321373832603038,32.880001068115234,1.7368392873874337,34.36999893188477,-0.015129487166823496
2906,2003-03-27,35.540000915527344,35.810001373291016,34.130001068115234,34.34000015258789,3461700.0,0.03404137387264128,-1.0740758183355192,-119.97444698711803,78.48933270506703,76.67851495368605,-2.1887519456096385,-4.980784435339615,-3.98086794701155,-0.6194065539446285,25.932023132519323,1.6800003051757812,2.1476784265938065,4.288000869750977,-1.1501089860274547,9.726110725529406,1.568945941861763,7.0070557976401915,-3.643217628715643,91.2051959412611,25.577834472229554,2.7190549278892147,3,-2.5500001907348633,-3.7350006103515625,-4.222501277923584,-2.780001640319824,-1.3899993896484375,3,-0.09341585844961864,-1.7692289634611715,34.36999893188477,-1.029412507187657,34.299999237060554,1.2321373832603038,32.880001068115234,-0.09341585844961864
2907,2003-03-28,35.36000061035156,36.040000915527344,35.150001525878906,35.310001373291016,2252300.0,-0.00506472426952409,-3.8108213994824367,0.04166600439325689,77.18011762140075,77.64409582246442,-1.3653614766834181,-4.511495495226981,-3.8166916532664956,-0.6228589103516811,25.39550104540338,0.8899993896484375,2.705112433256815,3.7775005340576158,-1.8214278093185072,9.376428877433739,0.9780363623695507,6.576964705745677,-2.91536679143276,79.39392538219225,9.702723651056928,2.7994641716880624,3,-1.2900009155273438,-3.440000534057617,-4.042500972747803,-2.600001335144043,-2.8100013732910085,4,-0.06674209755699712,-1.0740758183355192,35.540000915527344,-1.7692289634611715,34.36999893188477,-1.029412507187657,34.299999237060554,-0.06674209755699712
2908,2003-03-31,34.220001220703125,35.009998321533196,34.080001831054695,34.97999954223633,2592500.0,-0.032239801186957684,1.2682955195690346,-15.200198367284656,73.92662855740689,76.87471291368155,0.028458897456950183,-3.1286592498443753,-2.7908751913181966,0.3288687661204932,25.36691252554773,1.279998779296868,3.0234892586069293,2.3815011024475083,-3.207696758181939,7.970698963076959,-0.4130978278672188,5.1761000327622355,-1.2001086663269547,40.32786393159044,-35.505886814173905,2.7945989303147254,3,0.1700000762939453,-2.3000011444091797,-2.907501697540283,-1.4600019454956055,-1.420001983642571,0,-0.031268254139537155,-3.8108213994824367,35.36000061035156,-1.0740758183355192,35.540000915527344,-1.7692289634611715,34.36999893188477,-0.031268254139537155
2909,2003-04-01,34.09999847412109,35.0,33.779998779296875,34.889999389648445,2524900.0,-0.003506801353047151,1.415838891700596,1.0394771845464452,72.62657724059491,76.36846797075495,0.16941194166358287,-2.72462759278185,-2.7565660983551865,0.25862931835930425,25.237082991225478,1.220001220703125,3.340466898379681,1.9924983978271413,-3.4814204031768625,7.466417198831149,-0.7444610026748606,4.729457798329143,-0.5968885819607266,14.159265148215724,-64.41546065576006,2.7369594005020033,4,0.29000282287598367,-2.1799983978271413,-2.787498950958245,-1.3399991989135671,-1.75,1,-0.039589399839581096,1.2682955195690346,34.220001220703125,-3.8108213994824367,35.36000061035156,-1.0740758183355192,35.540000915527344,-0.039589399839581096
2910,2003-04-02,35.139999389648445,35.52000045776367,34.650001525878906,35.049999237060554,3373000.0,0.030498561937374546,1.0470507981671893,-0.11392411175601212,70.09506903463608,74.99171105157112,-0.7434005487874984,-3.4309669389339774,-3.882258708414639,-0.956160952279518,25.356921152455307,1.4200019836425852,3.4228483529686287,2.7089993476867775,-2.6735179604661,8.091516655839659,0.017740693610335256,5.400258001763216,-1.3600006103515696,60.17696127579592,-15.474226119768133,2.69125865407644,4,-0.7499980926513743,-3.2199993133544993,-4.119998931884773,-2.439999580383308,-2.1100006103515696,2,-0.059191748790131005,1.415838891700596,34.09999847412109,1.2682955195690346,34.220001220703125,-3.8108213994824367,35.36000061035156,-0.059191748790131005
2911,2003-04-03,37.2599983215332,37.650001525878906,35.11999893188477,35.650001525878906,7372300.0,0.060330078790760355,1.1171541438889052,17.888822955961516,75.55390583840219,74.43847626645884,-2.7163778175875706,-5.141999238286118,-6.03961367492537,-3.209898793340912,25.677806125093223,2.5300025939941335,3.3087316987450848,4.401998329162595,-1.0947128127377397,9.89870947106293,1.6536427582124276,7.150353900112762,-3.479999542236328,89.92240497270572,14.540866468368876,2.7483555709501677,4,-2.0649967193603516,-4.534997940063477,-6.3624982833862305,-4.559998512268066,-3.559997558593757,3,-0.08266232300331144,1.0470507981671893,35.139999389648445,1.415838891700596,34.09999847412109,1.2682955195690346,34.220001220703125,-0.08266232300331144
2912,2003-04-04,36.95000076293945,38.15999984741211,36.5,36.95000076293945,4403900.0,-0.008319848968286081,-2.6888822955961516,0.0,68.71219509621804,74.14480305344796,-2.237183811932688,-4.399954058394584,-5.757482234272572,-3.0130094300276156,26.5205193979249,1.6599998474121094,3.264469667174385,3.6745007514953585,-1.7281008215182183,9.077102324508932,0.9731999649885736,6.375801538002147,-2.4734014892578102,72.37445686301321,-0.3339968266449347,2.701300786506787,4,-1.375,-3.970001220703125,-6.0525007247924805,-4.250000953674316,-3.490001678466797,4,-0.07577805627189382,1.1171541438889052,37.2599983215332,1.0470507981671893,35.139999389648445,1.415838891700596,34.09999847412109,-0.07577805627189382
2913,2003-04-07,34.84000015258789,38.099998474121094,34.439998626708984,37.90999984741211,7355200.0,-0.057104210197144956,1.121740918801056,-100.0,53.10965009354125,71.67503732670673,0.20124372110317523,-1.903163369720474,-3.6466032801056834,-1.02873651705508,26.80065086408925,3.6599998474121094,3.0534930955505715,1.257000160217288,-3.730842392347654,6.2448427127822335,-1.236921116065183,3.750921436499759,3.3199996948242188,24.200938693997777,-43.28991602060723,2.4939212762824727,4,1.1299991607666016,-1.8600006103515625,-4.342499732971191,-2.140000343322754,-1.4599990844726562,0,-0.06572907306251075,-2.6888822955961516,36.95000076293945,1.1171541438889052,37.2599983215332,1.0470507981671893,35.139999389648445,-0.06572907306251075
2914,2003-04-08,34.580001831054695,35.52000045776367,34.25,35.220001220703125,4689300.0,-0.007462638358050722,1.0483913640027318,0.20846887728602048,53.06623165170524,69.19552309321915,0.5645005944642918,-1.1931964616578057,-3.3697093300549064,-0.9007669750827532,26.72728578094914,1.2700004577636719,2.869751730906845,0.6725017547607521,-3.604442128329893,4.949445637851397,-1.465970186784574,2.8109736963060747,3.5799980163574148,8.43994485762221,-53.345473276391424,2.138471941545323,4,1.3899974822997976,-1.6000022888183665,-4.177501678466804,-1.8800020217895579,-0.14000320434571023,1,-0.05147491323715325,1.121740918801056,34.84000015258789,-2.6888822955961516,36.95000076293945,1.1171541438889052,37.2599983215332,-0.05147491323715325
2915,2003-04-09,33.939998626708984,35.220001220703125,33.900001525878906,34.630001068115234,3788700.0,-0.0185078996661866,-2.428585583353976,1.0781298428820185,47.70491254807066,65.77503196466401,1.270723961186036,-0.12152534269999649,-2.7305376120751887,-0.39498042831300495,26.4391187523164,1.3199996948242188,2.853869595987227,-0.24550142288207866,-3.6417932934316752,3.150790447667518,-1.9436473581568805,1.4526445123927232,4.159999847412109,0.9388994504505553,-54.57344695576227,1.6981459352747985,4,2.030000686645508,-0.9599990844726562,-3.97999906539917,-1.2399988174438477,0.24000167846679688,2,-0.04684738411676459,1.0483913640027318,34.580001831054695,1.121740918801056,34.84000015258789,-2.6888822955961516,36.95000076293945,-0.04684738411676459
2916,2003-04-10,31.59000015258789,31.71999931335449,30.79999923706055,31.229999542236328,11873200.0,-0.06923979284641957,1.967747294329023,-0.5217381689517913,40.36061327218529,61.683975925862285,3.354223444081832,2.4402190825964567,-0.38548361281012333,1.8054543174477473,27.9707920354103,3.139999389648434,2.582490171072621,-2.6504999160766616,-5.8230695237077015,0.5220696915543783,-4.236784719892178,-1.0642151122611452,6.257998504638671,10.733707201277051,-39.51482348495002,1.586284803815519,4,2.8899993896484375,1.3899993896484375,-1.6574997901916504,1.109999656677246,2.5400009155273438,3,0.045584001891529446,-2.428585583353976,33.939998626708984,1.0483913640027318,34.580001831054695,1.121740918801056,34.84000015258789,0.045584001891529446
2917,2003-04-11,31.6299991607666,32.150001525878906,31.25,32.06999969482422,3625500.0,0.0012661920856442688,1.9999841055392196,-1.2222216335353706,45.18117974739763,58.49003716919458,3.050247892263009,2.637020173306304,-0.4323208928743085,1.6439853287654245,29.235847667323167,0.9000015258789062,2.290672410999683,-2.6750008583068876,-5.552401023304952,0.20239930669118067,-4.11370094080592,-1.2363007758078552,5.654159542846678,11.369863156866073,-40.30502388501475,1.4387000824990337,4,2.8500003814697266,1.3500003814697266,-1.769998550415039,1.0700006484985352,1.8999996185302734,4,0.06544425093568917,1.967747294329023,31.59000015258789,-2.428585583353976,33.939998626708984,1.0483913640027318,34.580001831054695,0.06544425093568917
2918,2003-04-14,31.38999938964844,31.85000038146973,30.95000076293945,31.63999938964844,2390000.0,-0.007587726129814509,1.6865580714769879,0.5681811285421372,37.65903468429903,54.604754662939484,3.1811248458701478,2.930389307223823,-0.2185306109314702,1.7761728441919367,29.13463508019826,0.8999996185302805,1.8012047061333263,-2.853500652313226,-5.928344445771355,0.22134314114490294,-4.3909225490422905,-1.3160787555841615,5.3754265566406225,12.500000000000009,-36.101571635248256,1.5374218967290636,4,3.090000152587887,1.590000152587887,-1.5799989700317418,1.2600002288818324,1.909999847412113,0,0.06594455989402936,1.9999841055392196,31.6299991607666,1.967747294329023,31.59000015258789,-2.428585583353976,33.939998626708984,0.06594455989402936
2919,2003-04-15,31.35000038146973,31.440000534057614,30.46999931335449,31.309999465942386,3869700.0,-0.0012742596035826281,7.818143986683882,-0.160003662109375,37.159870358683705,50.94528814338921,3.11789357207579,2.9042808139181595,-0.2163847168019295,1.724596312315061,28.345166211656007,0.970001220703125,1.3077570987721003,-2.756999588012693,-6.0936420512921465,0.5796428752667566,-4.425320819652416,-1.08867835637297,4.938191428081051,18.526330836916273,-26.658648848089626,1.6683212316397253,4,2.9649991989135707,1.629999160766598,-1.539999961853031,1.2999992370605433,3.64999961853027,1,0.06475281218323015,1.6865580714769879,31.38999938964844,1.9999841055392196,31.6299991607666,1.967747294329023,31.59000015258789,0.06475281218323015
2920,2003-04-16,30.06999969482422,32.09000015258789,30.01000022888184,31.709999084472656,6050000.0,-0.04082936749825661,-1.3636385310800643,-40.99904634751097,26.95871224550072,45.54582218862239,4.026514515282351,4.09826882338151,1.0649131772353648,2.8998584919517043,27.37012776581077,2.079999923706051,0.8720846640139683,-3.8490001678466825,-7.643632980054015,-0.05436735563935002,-5.746316573950352,-1.9516837617430127,5.636372865106935,2.8037116625383756,-35.04976344961915,1.897316406103667,4,4.015000343322754,2.9099998474121094,-0.39999961853027344,2.4700002670288086,7.689998626708984,2,0.14532753495960127,7.818143986683882,31.35000038146973,1.6865580714769879,31.38999938964844,1.9999841055392196,31.6299991607666,0.14532753495960127
2921,2003-04-17,31.8799991607666,32.259998321533196,30.15999984741211,30.3700008392334,4562200.0,0.06019286612277308,-1.1761638777873895,-0.920731026526112,37.11110392126917,42.0345898358503,1.5344726667695952,2.194430996779616,-0.7314342372306584,0.9655220457839704,25.900114559630836,2.1899986267089773,0.4905075179217704,-1.9080006599426298,-5.7978829159185565,1.9818815960333005,-3.8529417879305967,0.036940468045333574,3.1428087194386336,83.11113409350448,48.42563776325137,1.9449411279879647,4,2.1750001907348633,1.5750007629394531,-2.364999771118164,0.5900001525878906,7.770002365112305,3,0.0721455835933551,-1.3636385310800643,30.06999969482422,7.818143986683882,31.35000038146973,1.6865580714769879,31.38999938964844,0.0721455835933551
2922,2003-04-21,31.85000038146973,32.5,31.5,32.419998168945305,1952800.0,-0.0009409905924272488,1.739720587044164,-0.37748239805777933,40.435830020873105,40.62638760555384,0.854854654673975,2.1354431317019014,-0.6791462657123262,0.8855546138722268,24.13758079903591,1.0,0.07103570440062157,-1.8119995117187493,-5.78487393345797,2.160874910020471,-3.7984367225883595,0.17443769915086094,2.571270580576698,73.89559524985897,38.274608632491024,1.9864372108696102,4,0.9149999618530238,2.0999994277954066,-2.3800005912780797,0.6199989318847621,6.920000076293942,0,0.07158557800118603,-1.1761638777873895,31.8799991607666,-1.3636385310800643,30.06999969482422,7.818143986683882,31.35000038146973,0.07158557800118603
2923,2003-04-22,32.950000762939446,32.950000762939446,31.21999931335449,32.139999389648445,3129000.0,0.03453690324316905,3.2716012753312613,-1.4210605568810395,45.699333840057704,39.80784340425967,-0.6050651113551382,1.0972103853607322,-1.7484515369186369,-0.26915479729962755,23.24779909258781,1.7300014495849574,-0.6648400087170501,-0.7154991149902443,-4.685595193981861,3.254596964001376,-2.7005471544860526,1.269548924505564,0.9419177111272319,100.0,59.11696339778172,1.9850480394958094,4,-0.33500003814696555,1.1349992752075266,-3.4900007247924734,-0.48000144958495383,4.239997863769531,1,0.017602367311923883,1.739720587044164,31.85000038146973,-1.1761638777873895,31.8799991607666,-1.3636385310800643,30.06999969482422,0.017602367311923883
2924,2003-04-23,33.860000610351555,34.169998168945305,32.799999237060554,33.110000610351555,3933700.0,0.027617597157558516,1.000005568920945,0.925924356094338,45.1661655792565,39.52576040772476,-1.8192514124104662,0.1608011570880521,-2.6130029386574094,-1.1748391565495737,22.3478916067662,1.3699989318847514,-1.2483247805060813,0.2165006637573157,-3.743655096646073,4.176656424160708,-1.7635772164443821,2.1965785439590135,-3.850000381469716,92.5481319207331,51.87059856267044,1.980077880201696,4,-1.7700014114379812,0.22499942779541726,-3.5600013732910014,-1.3900012969970632,4.360000610351577,2,-0.01653872897804376,3.2716012753312613,32.950000762939446,1.739720587044164,31.85000038146973,-1.1761638777873895,31.8799991607666,-0.01653872897804376
2925,2003-04-24,33.84999847412109,34.380001068115234,32.639999389648445,33.15999984741211,5069900.0,-0.000295396811877513,-1.0115631663318783,0.9199981689453031,34.68103913338825,38.89469661452509,-2.0376377450642416,0.13686589530000504,-2.5615672098213764,-1.1653260148377669,21.127039518238387,1.7400016784667898,-1.4887694105573388,0.23249855041503054,-3.7143797807289403,4.179376881559001,-1.7409406151569513,2.205937715987016,-3.756798286437977,87.44070045776337,50.80325441455798,1.973439165571985,4,-1.6549978256225515,0.235001564025886,-2.884998321533196,-1.3799991607665945,4.720001220703132,3,0.03397345872136781,1.000005568920945,33.860000610351555,3.2716012753312613,32.950000762939446,1.739720587044164,31.85000038146973,0.03397345872136781
2926,2003-04-25,32.220001220703125,33.169998168945305,32.150001525878906,32.939998626708984,4009100.0,-0.04815353993779714,-1.3720940548165004,-1.0434765782650388,31.004013246347967,37.31945589218624,-0.34517577082625195,1.5867369675723921,-0.8879129401335959,0.45996805258726425,19.291589735044713,1.6999969482421804,-1.7732734482295953,-1.2314987182617188,-5.116710988469293,2.653713551945856,-3.174104853365506,0.7111074168420686,-1.9553289978027308,31.64561240645102,-0.45187145722314526,1.9426061351037867,4,-0.025000572204589844,1.8649988174438477,-1.2550010681152344,0.2499980926513672,6.090000152587891,4,0.17194279611852803,-1.0115631663318783,33.84999847412109,1.000005568920945,33.860000610351555,3.2716012753312613,32.950000762939446,0.17194279611852803
2927,2003-04-28,33.0,33.470001220703125,32.130001068115234,32.509998321533196,2634700.0,0.024208527304327987,-1.1440067871300876,-0.6805603386615762,41.72661438608045,37.771409192384176,-1.0173927754176475,0.6544199524100378,-1.5881781757325228,-0.3304649709623746,17.31117701560134,1.3400001525878906,-1.9323962921212043,-0.3334999084472656,-4.116666239358672,3.4496664224641407,-2.2250830739029723,1.5580832570084375,-2.5707146232910105,56.329104373560114,22.27303927584751,1.8915831654557036,4,-0.8049993515014648,1.0850000381469727,-1.6650009155273366,-0.5300006866455078,5.560001373291016,0,0.20151519775390625,-1.3720940548165004,32.220001220703125,-1.0115631663318783,33.84999847412109,1.000005568920945,33.860000610351555,0.20151519775390625
2928,2003-04-29,33.150001525878906,33.990001678466804,32.790000915527344,33.0,2071600.0,0.004545500784209233,-3.2105312470720757,0.3061245144062672,43.50590134796381,38.47652374674863,-0.9962495994703602,0.44285183699263797,-1.6692438966310945,-0.47161252996564684,16.4295718582345,1.2000007629394602,-1.7773399990511223,-0.12999839782715128,-3.8905748563617095,3.630578060707407,-2.0102866270944304,1.7502898314401278,-2.5626875215136664,45.33335367838542,7.705020574998798,1.8802882292672785,4,-0.9550008773803711,0.9349985122680664,-1.6550025939941406,-0.6800022125244141,7.789997100830071,1,0.16953238833179096,-1.1440067871300876,33.0,-1.3720940548165004,32.220001220703125,-1.0115631663318783,33.84999847412109,0.16953238833179096
2929,2003-04-30,32.75,33.490001678466804,32.580001831054695,33.139999389648445,2769100.0,-0.012066410481659906,-1.4931648585941415,-2.59996948273236,44.47539926822961,40.422822304829616,-0.4210518484221737,0.7763321287360796,-1.2277117523095171,-0.06499313934993722,15.729095637654055,0.9099998474121094,-1.7202604352821567,-0.4624999999999986,-4.209542909302705,3.284542909302708,-2.336021454651352,1.4110214546513546,-2.010978513084762,27.55550808376736,-14.105980071135246,1.873521454651353,4,-0.4799995422363281,1.3350000381469727,-1.2550010681152344,-0.2800006866455078,6.75,2,0.13557247715141907,-3.2105312470720757,33.150001525878906,-1.1440067871300876,33.0,-1.3720940548165004,32.220001220703125,0.13557247715141907
2930,2003-05-01,33.060001373291016,33.490001678466804,31.8700008392334,33.0,2889800.0,0.009465690787511916,2.521733361528822,-0.15384991588090022,58.4192514191505,42.79039424903865,-0.29314579080890724,0.3188608846921781,-1.4826974141751172,-0.37496938850344463,14.503025049585045,1.6200008392334055,-1.5238145204886848,-0.0484987258911147,-3.684090403687314,3.5870929519050883,-1.8662945647892144,1.769297113006985,-2.1753407031277767,56.13207844238036,10.122275981314118,1.8177958388981008,5,-0.26000118255615234,1.024998664855957,-1.3275022506713867,-0.5900020599365234,5.299999237060547,3,0.1560798437104982,-1.4931648585941415,32.75,-3.2105312470720757,33.150001525878906,-1.1440067871300876,33.0,0.1560798437104982
2931,2003-05-02,34.18000030517578,34.279998779296875,32.68000030517578,33.200000762939446,3503800.0,0.03387776422748745,1.7118698861083184,16.332951872337837,62.99694843645041,45.2971851841028,-1.176277642728401,-1.1001184728074662,-2.5054848259906066,-1.4850771154214186,12.358862869732993,1.5999984741210938,-1.2721121113389557,1.2255001068115234,-1.893950193569907,4.34495040719295,-0.3342250433791918,2.7852252570022387,-3.155526019094463,95.85068217450593,43.581289336578436,1.5597251501907134,5,-1.380000114440918,-0.0950002670288086,-2.2000012397766113,-1.710000991821289,4.959999084472656,4,0.12843766385173705,2.521733361528822,33.060001373291016,-1.4931648585941415,32.75,-3.2105312470720757,33.150001525878906,0.12843766385173705
2932,2003-05-05,34.150001525878906,35.880001068115234,34.09999847412109,34.450000762939446,5460200.0,-0.0008776705391758677,-7.899894143563934,-0.3061218134612071,64.3750134110472,47.37226069199052,-0.8780499562067803,-1.3603921324336028,-2.3924153980632923,-1.4565978161040576,10.197812063778267,1.7800025939941477,-0.7414455457372782,1.3355012893676772,-1.2313032862539544,3.9023058649893088,0.052099001556861424,2.618903577178493,-2.991306168516232,56.85786923960531,-0.4238222797051989,1.2834022878108164,5,-0.27500057220458984,-0.0650014877319336,-1.7525010108947754,-1.680002212524414,6.1399993896484375,0,0.12181550985465273,1.7118698861083184,34.18000030517578,2.521733361528822,33.060001373291016,-1.4931648585941415,32.75,0.12181550985465273
2933,2003-05-06,32.549999237060554,33.880001068115234,32.380001068115234,33.799999237060554,5601600.0,-0.0468521879158883,1.1276540484384345,4.166677263075007,55.37633811338299,48.50672430689346,0.7367189995688506,0.06245463924056338,-0.697530160078415,0.11963221902650645,9.242664534123653,1.7700004577636719,-0.47796508938441207,-0.15000095367430788,-2.5341774251466305,2.2341755177980147,-1.3420891894104656,1.0420872820618534,-1.1080255370527254,16.957565062702475,-43.35816222333348,1.1920882357361613,5,1.3250017166137624,1.5350008010864187,0.44500064849852805,-0.07999992370606179,8.670001983642578,1,0.18463908685403707,-7.899894143563934,34.150001525878906,1.7118698861083184,34.18000030517578,2.521733361528822,33.060001373291016,0.18463908685403707
2934,2003-05-07,32.799999237060554,33.34999847412109,32.47999954223633,32.700000762939446,3333600.0,0.007680491731482331,-2.222212803232571,-0.07999877929688637,63.474823565562964,51.70603368824621,0.35821550900121935,-0.34544739959913073,-0.8610034509313707,-0.15420497769661523,8.377977724722799,0.8699989318847585,-0.25777765812040343,0.18899917602539773,-2.0266193572519526,2.4046177093027445,-0.9188100906132775,1.296808442664073,-1.0917438949662817,23.191978671943367,-42.56457011767008,1.107809266638674,5,1.0750017166137624,1.2850008010864187,0.35500144958495383,-0.3299999237060618,7.3400001525878835,2,0.2481707188715747,1.1276540484384345,32.549999237060554,-7.899894143563934,34.150001525878906,1.7118698861083184,34.18000030517578,0.2481707188715747
2935,2003-05-08,32.34999847412109,32.790000915527344,32.139999389648445,32.549999237060554,2803000.0,-0.013719535774592728,-1.0967827280054887,-2.0000381475545996,52.679584872315296,54.11443053557591,0.6404112273324856,-0.021790251310257247,-0.2976173706740113,0.259040535357137,7.651929436178717,0.6599998474121094,-0.1967156763637945,-0.18150157928467792,-2.308672454083151,1.9456692955137918,-1.245087016683911,0.8820838581145587,-0.3914383884655557,5.614946262770956,-55.55265967014237,1.063585437399235,5,1.5250024795532298,1.735001564025886,0.8050022125244212,0.12000083923340554,9.100002288818366,3,0.2210201503285596,-2.222212803232571,32.799999237060554,1.1276540484384345,32.549999237060554,-7.899894143563934,34.150001525878906,0.2210201503285596
2936,2003-05-09,33.029998779296875,33.169998168945305,32.240001678466804,32.240001678466804,2710900.0,0.021020103160739323,-1.3544301352532502,-3.9499704362086523,56.26325854788463,55.72961322022082,0.09766239172832059,-0.620174753419036,-0.8730133143223924,-0.43162032039705167,7.685975160597221,0.9299964904785014,-0.18055382588280366,0.42649879455566264,-1.6636517809587659,2.5166493700700947,-0.6185764932015516,1.471574082312877,-0.8899993896484304,23.796764444589364,-34.283593175259746,1.0450752877572154,5,0.8450021743774414,1.0550012588500977,0.1250019073486328,-1.0099983215332031,8.540000915527344,4,0.16136851432145738,-1.0967827280054887,32.34999847412109,-2.222212803232571,32.799999237060554,1.1276540484384345,32.549999237060554,0.16136851432145738
2937,2003-05-12,33.700000762939446,33.97999954223633,32.5,33.110000610351555,2430500.0,0.02028465057233153,1.5739173701756104,0.7468383769610821,54.171298897260385,56.91465739236489,-0.5169668689269074,-1.1880583788414114,-1.415251196785242,-1.1164786281448116,8.137089829147431,1.4799995422363281,-0.01669573341699504,0.9930006980895953,-1.099181721007298,3.0851831171864887,-0.053090511458854905,2.039091907638042,-1.5600013732910014,84.78267630015816,30.68278328645843,1.0460912095484474,5,0.1750001907348704,0.38499927520752664,0.26000022888184304,-0.9750003814697195,6.639999389648445,0,0.16142428793922958,-1.3544301352532502,33.029998779296875,-1.0967827280054887,32.34999847412109,-2.222212803232571,32.799999237060554,0.16142428793922958
2938,2003-05-13,33.459999084472656,34.18000030517578,33.25,33.509998321533196,1394600.0,-0.007121711365974948,-2.957469948947706,-0.08474444767722586,47.59614679235598,57.261407117267815,-0.2552052299943526,-0.8274499085948008,-1.0589233232989486,-0.9002245699656939,8.489798331760227,0.9300003051757812,0.35746244576133535,0.6494990348815932,-1.371970017353732,2.6709680871169184,-0.3612354912360729,1.6602335609992558,-1.2199974060058523,64.70583835414574,14.830364480541803,1.0107345261176635,5,0.41500186920166016,0.5950002670288086,0.8175010681152344,-0.4799995422363281,5.540000915527344,1,0.2041243878642005,1.5739173701756104,33.700000762939446,-1.3544301352532502,33.029998779296875,-1.0967827280054887,32.34999847412109,0.2041243878642005
2939,2003-05-14,33.380001068115234,34.0,33.049999237060554,33.40999984741211,2126000.0,-0.0023908553062258475,-1.7536156567890675,0.5999847409781885,47.19906301250033,56.014719516528906,-0.08542715044062277,-0.6193246836527493,-0.848879857262645,-0.8384532707337371,8.54950571287523,0.950000762939446,0.5073137879753205,0.46800098419189595,-1.4456798643889002,2.381681832772692,-0.4888394400985021,1.424841408482294,-0.9215994262695233,60.78436872398421,15.013718348688037,0.9568404242903975,5,0.6299991607666016,-0.4350004196166992,1.0949983596801758,-0.40000152587890625,5.590000152587898,2,0.23487117740318797,-2.957469948947706,33.459999084472656,1.5739173701756104,33.700000762939446,-1.3544301352532502,33.029998779296875,0.23487117740318797
2940,2003-05-15,34.439998626708984,34.790000915527344,33.360000610351555,33.40999984741211,2134000.0,0.031755468084938565,-1.530980143270906,-34.33468972533062,64.19435044564132,56.14776418421679,-1.0382714365589152,-1.4072995909608181,-1.7622215750174064,-1.9110181038765859,9.181014475542653,1.4300003051757884,0.654630659455627,1.3094985961914034,-0.19125890765724307,2.81025610004005,0.5591198442670802,2.0598773481157266,-1.7763010192871036,86.27441593975466,37.1176821384047,0.7503787519243226,5,-0.42999839782714844,-1.4949979782104492,0.03500080108642578,-1.4599990844726562,2.520000457763672,3,0.1655052552330527,-1.7536156567890675,33.380001068115234,-2.957469948947706,33.459999084472656,1.5739173701756104,33.700000762939446,0.1655052552330527
2941,2003-05-16,34.18000030517578,34.59999847412109,33.790000915527344,34.540000915527344,3111100.0,-0.007549312772956007,2.3750198683918433,-0.34951556990903976,58.08219049231522,55.448561637691014,-0.8697350467303693,-1.0183683392629703,-1.3571767615746921,-1.670495647307007,9.952963020512042,0.8099975585937429,0.821834109152725,0.9345002174377441,-0.514382858262934,2.383383293138426,0.2100586795874051,1.6589417552880832,-1.3233244901122987,73.36242941147074,24.07556209752643,0.7244415378503404,5,-0.7150001525878906,-1.234999656677246,0.2949991226196289,-1.2000007629394531,2.3400001525878906,4,0.21269749540238592,-1.530980143270906,34.439998626708984,-1.7536156567890675,33.380001068115234,-2.957469948947706,33.459999084472656,0.21269749540238592
2942,2003-05-19,34.130001068115234,35.52000045776367,33.86999893188477,34.459999084472656,5385100.0,-0.0014628214340002277,-2.882346077379852,0.9166596024244479,56.80555165549897,55.607363142370566,-0.919574290408832,-0.8314267926989487,-1.1558529675562923,-1.6616970781996656,11.097833352228182,1.6500015258788991,0.8082576442238718,0.770500946044919,-0.5708650263119068,2.111866918401745,0.0998179598665061,1.441183932223332,-1.0919257378686495,43.72474887875739,-5.811787624749577,0.6706829861784142,5,-0.3000011444091797,-1.1850004196166992,-0.40000152587890625,-1.1500015258789062,2.8899993896484375,0,0.21798999103048788,2.3750198683918433,34.18000030517578,-1.530980143270906,34.439998626708984,-1.7536156567890675,33.380001068115234,0.21798999103048788
2943,2003-05-20,33.529998779296875,34.200000762939446,33.02000045776367,34.09999847412109,2082900.0,-0.01757990829302647,2.0649188514357433,1.7272821852566629,55.27026093554916,54.695745072369036,-0.18544111856649437,-0.19578245613225675,-0.4112796340612661,-1.0965837532551035,11.971398592223478,1.1800003051757741,0.6251661722831585,0.14149875640869425,-1.187613164986331,1.4706106778037196,-0.5230572042888184,0.8060547171062069,2.3500022888183594,20.399932861328125,-30.59859524971391,0.6645559606975138,5,0.3000011444091797,-0.5849981307983398,0.20000076293945312,-0.5499992370605469,3.020000457763672,1,0.20310174832144212,-2.882346077379852,34.130001068115234,2.3750198683918433,34.18000030517578,-1.530980143270906,34.439998626708984,0.20310174832144212
2944,2003-05-21,33.299999237060554,34.040000915527344,32.52000045776367,33.700000762939446,2504800.0,-0.0068595153775649065,1.8148108902358044,0.7017574386636344,51.63932973890173,54.58016116865642,0.13739017753367477,-0.010422274908528095,-0.01705815520541165,-0.9028454603787637,12.035717438733037,1.5200004577636719,0.41246339889638506,-0.06050071716308025,-1.371257620336742,1.2502561860105814,-0.7158791687499075,0.594877734423747,2.522801818847647,25.99995930989607,-23.343368493701306,0.6553784515868302,5,0.5800018310546804,-0.3549985885620188,0.43000030517577414,-0.31999969482422586,1.9900016784667898,2,0.17117119800398517,2.0649188514357433,33.529998779296875,-2.882346077379852,34.130001068115234,2.3750198683918433,34.18000030517578,0.17117119800398517
2945,2003-05-22,35.0,35.20000076293945,33.299999237060554,33.459999084472656,3529000.0,0.05105107513178164,-1.043011723012059,-3.849987602281317,55.189870483809756,54.460895828203654,-1.2819918250185367,-1.7073890868058612,-1.5390458886927902,-2.6072361499648053,12.217674705582567,1.9000015258788991,0.455531074606327,1.5819999694824247,0.0921660822442334,3.071833856720616,0.837083025863329,2.3269169131015204,0.6906890319824228,82.6666514078776,37.58662383718945,0.7449169436190963,5,-0.9899997711181641,-2.054999351501465,-1.3525004386901855,-2.020000457763672,-1.0400009155273438,3,0.11342860630580387,1.8148108902358044,33.299999237060554,2.0649188514357433,33.529998779296875,-2.882346077379852,34.130001068115234,0.11342860630580387
2946,2003-05-23,37.7599983215332,38.56999969482422,35.0,35.169998168945305,9195700.0,0.07885709490094861,-1.4368627787954655,1.6818172810637595,66.98022781240593,55.884110152108704,-3.688349706819686,-4.248907905050167,-4.153311549291487,-5.34843448084434,13.263449205805339,3.5699996948242188,0.465114293344314,4.064998435974118,1.7063059604506918,6.423690911497545,2.885652198212405,5.2443446737358315,-5.239997863769531,86.61154586054852,41.24416903547419,1.179346237761714,5,-2.214998245239258,-3.394998550415039,-4.227498531341553,-4.779998779296875,-2.4399986267089844,4,-0.021186421414757683,-1.043011723012059,35.0,1.8148108902358044,33.299999237060554,2.0649188514357433,33.529998779296875,-0.021186421414757683
2947,2003-05-27,39.650001525878906,41.22000122070313,36.31999969482422,36.900001525878906,7195400.0,0.05005305318744946,-1.5063922949041193,1.061775999222329,82.50916208373258,59.763334073372775,-5.191531672765393,-5.918615844527018,-5.867779722700988,-7.208456556887043,14.464169363867668,4.900001525878913,0.7189721223071786,5.622501564025882,2.092355090174749,9.152648037877018,3.8574283271003154,7.387574800951448,-7.009001083374024,81.95402807880016,31.630094289312282,1.7650732369255682,5,-2.780000686645508,-3.4300012588500977,-5.8950018882751465,-6.670001983642578,-3.670001983642578,1,-0.07894075530040856,-1.4368627787954655,37.7599983215332,-1.043011723012059,35.0,1.8148108902358044,33.299999237060554,-0.07894075530040856
2948,2003-05-28,38.77000045776367,40.02999877929688,38.150001525878906,39.31999969482422,3432100.0,-0.022194225327857087,-1.1005589925773196,-0.1999997225674716,75.84415430000487,62.946121994206614,-3.887955452043464,-4.844363760625356,-4.892352581617274,-6.3219687450921285,15.422889532671421,1.8799972534179759,0.8874528399766035,4.461500549316405,0.37464678192068135,8.548354316712132,2.418073665618543,6.504927433014267,-5.78583998413086,71.83907415990063,17.33613505259693,2.043426883697863,5,-1.8999996185302734,-2.5500001907348633,-5.412500381469727,-5.790000915527344,-2.9399986267089844,2,-0.0451379927608323,-1.5063922949041193,39.650001525878906,-1.4368627787954655,37.7599983215332,-1.043011723012059,35.0,-0.0451379927608323
2949,2003-05-29,37.18999862670898,39.79999923706055,36.849998474121094,39.18000030517578,5388300.0,-0.0407532064069992,-1.209736757509733,3.6181898889574895,69.08516790228123,63.48954615605549,-1.9117065036372693,-3.0721857702719717,-3.2803844162762132,-4.734223278189802,16.274085454476754,2.950000762939453,1.0166584472037954,2.659498786926264,-1.5513820725369385,6.870379646389466,0.5540583571946627,4.764939216657865,-3.876404523193351,49.11614160807735,-11.092821998427347,2.1054404297316007,5,-0.31999778747557883,-0.6449975967407156,-3.8399982452392507,-4.209999084472649,-0.289997100830071,3,-0.017208911354699485,-1.1005589925773196,38.77000045776367,-1.5063922949041193,39.650001525878906,-1.4368627787954655,37.7599983215332,-0.017208911354699485
2950,2003-05-30,38.22000122070313,38.2599983215332,37.04999923706055,37.77999877929688,4482900.0,0.027695687873847685,3.6538726763209746,-0.22110656798302286,69.91557900518134,64.8043671019295,-2.6251951689148996,-3.8955185098468093,-4.257733399011315,-5.759036481507955,17.708337788181755,1.2099990844726562,1.2834837173566456,3.431501388549812,-1.0251549799662314,7.888157757065855,1.2031732042917866,5.659829572807837,-4.590150832500008,51.768498211631076,-12.50743187531419,2.228328184258022,5,-1.3500003814697337,-1.6750001907348704,-5.132501602172859,-5.240001678466804,-0.26000213623047586,4,-0.07666143934052672,-1.209736757509733,37.18999862670898,-1.1005589925773196,38.77000045776367,-1.5063922949041193,39.650001525878906,-0.07666143934052672
2951,2003-06-02,38.56999969482422,40.75,38.36000061035156,40.349998474121094,5152500.0,0.009157468941458191,-1.1727297317917311,-4.045429324455542,69.15813462246665,66.17687632048147,-2.555749095204156,-4.11051434793972,-4.571524993729739,-6.101917362778046,18.984877788907777,2.529998779296868,1.6008687018408594,3.561999893188478,-1.1910456289430087,8.315045415319965,1.1854771321227346,5.938522654254221,-4.636543273321095,45.9183530477864,-15.112433026249036,2.3765227610657433,6,-1.6999988555908203,-2.024998664855957,-5.429999351501465,-5.590000152587891,-0.020000457763671875,0,-0.1195229620644821,3.6538726763209746,38.22000122070313,-1.209736757509733,37.18999862670898,-1.1005589925773196,38.77000045776367,-0.1195229620644821
2952,2003-06-03,38.310001373291016,39.63000106811523,37.95000076293945,39.29999923706055,3418700.0,-0.006740946942970671,1.036362123096708,0.5561789565724279,69.04949906999894,67.70790277986478,-1.8332485937282996,-3.7132604519444,-4.273403524409829,-5.816920770495791,19.358550497534953,1.6800003051757741,1.692917805851664,3.094001579284665,-1.8607647946201809,8.048767953189515,0.6166183923322421,5.571384766237088,-4.085083159819895,37.43595712673201,-22.174484780101672,2.4773831869524248,6,-1.4400005340576172,-1.765000343322754,-5.170001029968262,-5.3300018310546875,-1.0200004577636719,1,-0.0780475481932863,-1.1727297317917311,38.56999969482422,3.6538726763209746,38.22000122070313,-1.209736757509733,37.18999862670898,-0.0780475481932863
2953,2003-06-04,38.560001373291016,38.88999938964844,38.0099983215332,38.88999938964844,4552700.0,0.00652571106860611,4.333371865860566,0.33333204892070806,70.07751818782384,69.75659038530057,-1.4468609625174764,-3.6785198495584055,-4.43355490448856,-6.042131076262592,20.95491525138813,0.8800010681152344,1.8981677667582701,3.043501472473146,-1.959232579047196,8.046235523993488,0.5421344467129714,5.5448684982333205,-4.055279839530613,43.84621102897017,-14.970667041853694,2.501367025760172,6,-1.3000011444091726,-2.015000343322754,-5.420001029968262,-5.5800018310546875,-0.7400016784667969,2,-0.06690875879588931,1.036362123096708,38.310001373291016,-1.1727297317917311,38.56999969482422,3.6538726763209746,38.22000122070313,-0.06690875879588931
2954,2003-06-05,40.93999862670898,41.88000106811523,38.5099983215332,38.54999923706055,8450600.0,0.06172191827426876,-1.7287458146459536,-7.2424659276127725,72.85513165264904,71.71939718183826,-2.9381311144290194,-5.710185124369303,-6.739973066987062,-8.394743703314283,22.911827708427417,3.370002746582024,2.2106409647732974,5.016498756408687,-0.36577010628483464,10.398767619102209,2.3253643250619263,7.707633187755448,-6.166665905470865,80.53825910867221,24.153813014332968,2.6911344313467604,6,-2.49999809265136,-4.064997673034661,-7.799998283386223,-7.959999084472649,-4.229999542236321,3,-0.12481673099814328,4.333371865860566,38.560001373291016,1.036362123096708,38.310001373291016,-1.1727297317917311,38.56999969482422,-0.12481673099814328
2955,2003-06-06,39.5,42.060001373291016,39.5,41.560001373291016,6073900.0,-0.03517339215955739,-1.4854365695894758,-0.8619254809073581,67.27272457046267,71.75189682162234,-0.8858340178427611,-3.907395549800839,-5.243867862388562,-6.938170404824682,25.215202750953793,2.5600013732910156,2.588743714817724,3.2190000534057646,-2.113466560248753,8.551466667060286,0.5527667465785058,5.885233360233023,-4.300267177949259,37.712871213611876,-15.84138584651042,2.6662333068272606,6,-0.3099994659423828,-2.534998893737793,-6.322499752044678,-6.520000457763672,-2.950000762939453,4,-0.06582274618028083,-1.7287458146459536,40.93999862670898,4.333371865860566,38.560001373291016,1.036362123096708,38.310001373291016,-0.06582274618028083
2956,2003-06-09,38.36000061035156,40.02000045776367,38.02000045776367,39.86999893188477,3779300.0,-0.028860744041732556,1.2099430746436632,0.733008405290948,62.82595243079935,69.56487352685198,0.3891493978775955,-2.4744797675593233,-4.097570422899395,-5.788216759577892,27.06603119564438,2.0,3.038392278505981,1.8125005722045913,-3.366403804438228,6.991404948847414,-0.7769516161168184,4.401952760526001,-2.6114463042016,9.975663905729656,-42.97041090611405,2.589452188321411,6,1.0949993133544922,-1.260000228881836,-4.9175004959106445,-5.380001068115234,-2.0100021362304688,0,-0.010427568287654454,-1.4854365695894758,39.5,-1.7287458146459536,40.93999862670898,4.333371865860566,38.560001373291016,-0.010427568287654454
2957,2003-06-10,39.13999938964844,39.150001525878906,37.83000183105469,38.36000061035156,2371000.0,0.020333648771798662,2.299986648610502,-0.5165560571649417,66.826638352014,68.56292731040855,-0.5261292061872069,-2.978753311453488,-4.856274810611794,-6.543565250107662,28.506393544482616,1.3199996948242188,3.388592028707251,2.3204994201660156,-2.799803029551029,7.44080186988306,-0.2396518046925067,4.880650645024538,-2.886529318127188,30.969212774457578,-25.015825033769826,2.5601512248585228,6,0.3150005340576172,-2.039999008178711,-5.6974992752075195,-6.159999847412109,-3.3400001525878906,1,-0.01507409713307073,1.2099430746436632,38.36000061035156,-1.4854365695894758,39.5,-1.7287458146459536,40.93999862670898,-0.01507409713307073
2958,2003-06-11,40.290000915527344,40.40999984741211,38.849998474121094,39.63000106811523,4101000.0,0.029381746137253417,2.466678534643897,0.84615497476428,69.86924848729579,68.65004737541018,-1.6068182947871819,-3.7848855105355668,-5.934428572099343,-7.703972648042807,30.038386406367323,1.5600013732910156,3.412472484503624,3.1290008544921903,-1.9588338821124722,8.216835591096853,0.5850834861898591,5.672918222794522,-3.57200833986451,58.15601301867037,-1.5549350731105207,2.5439173683023295,6,-0.7350006103515625,-3.190000534057617,-6.310000419616699,-7.310001373291016,-5.290000915527344,2,-0.07446016212036943,2.299986648610502,39.13999938964844,1.2099430746436632,38.36000061035156,-1.4854365695894758,39.5,-0.07446016212036943
2959,2003-06-12,41.22000122070313,41.5,40.0,40.45000076293945,4514300.0,0.023082657831794196,1.2556424619461868,1.166667629974278,68.48989694874109,68.49163825802793,-2.1289246723132322,-4.318846759166213,-6.77642444374824,-8.623109412615442,31.907432157428328,1.5,3.100699722809239,3.66700115203858,-1.40230904433146,8.73631134840862,1.13234605385356,6.2016562502236,-4.074647941230047,80.1418382153349,22.370702620464456,2.5346550981850213,6,-1.2749996185302805,-4.1200008392334055,-7.240000724792488,-8.240001678466804,-5.750000000000007,3,-0.08248426553105559,2.466678534643897,40.290000915527344,2.299986648610502,39.13999938964844,1.2099430746436632,38.36000061035156,-0.08248426553105559
2960,2003-06-13,40.13999938964844,41.33000183105469,39.9900016784668,40.54999923706055,2454000.0,-0.02620091700803384,-2.7746734651114062,-0.5324670177507121,57.859975443836404,67.23628723818013,-0.8358256861961166,-2.9406907640730466,-5.6526809014821,-7.543523392826771,33.41915691810555,1.3400001525878906,2.890175743097373,2.301999282836917,-2.6703948232066494,7.274393388880483,-0.18419777018486627,4.7881963358587,-2.6014742626699174,62.94274417192963,8.455392707882126,2.486197053021784,6,-0.19499778747558594,-3.039999008178711,-6.159998893737793,-7.159999847412109,-4.6399993896484375,4,-0.08545093067590659,1.2556424619461868,41.22000122070313,2.466678534643897,40.290000915527344,2.299986648610502,39.13999938964844,-0.08545093067590659
2961,2003-06-16,41.45000076293945,41.63999938964844,40.2400016784668,40.540000915527344,3020000.0,0.03263580949701872,1.170543965224077,-2.219512648982592,56.18131547831608,65.80648906132647,-1.8934536030763311,-3.876885982821655,-6.97116073211766,-8.833713203504296,35.04186322959596,1.5,2.906920043701284,3.2485006332397433,-1.6604660454849167,8.157467311964403,0.7940172938774097,5.702983972602077,-3.5497575362559317,95.0131562084488,42.182553611869096,2.4544833393623304,6,-1.5049991607666016,-4.299999237060547,-7.470000267028809,-8.470001220703125,-5.400001525878906,0,-0.1182147511625623,-2.7746734651114062,40.13999938964844,1.2556424619461868,41.22000122070313,2.466678534643897,40.290000915527344,-0.1182147511625623
2962,2003-06-17,41.56999969482422,42.150001525878906,40.47000122070313,42.150001525878906,2456200.0,0.002895028460218052,4.793086211886009,-0.637364756383331,60.14492533282543,64.7028676329933,-1.6789506089268755,-3.595250310288172,-7.088424853863259,-8.92613577512072,36.29065613025946,1.6800003051757741,2.8428809449357004,2.996499633789064,-1.7378604693500463,7.730859736928174,0.6293195822195088,5.363679685358619,-3.3369758164120995,82.42420319139589,30.676238200174723,2.3671800515695547,6,-1.5799980163574219,-4.244998931884766,-7.589999198913574,-8.59000015258789,-7.459999084472663,1,-0.12557135576195477,1.170543965224077,41.45000076293945,-2.7746734651114062,40.13999938964844,1.2556424619461868,41.22000122070313,-0.12557135576195477
2963,2003-06-18,40.34000015258789,41.43000030517578,39.849998474121094,41.41999816894531,3039000.0,-0.029588634863268237,1.8727246245131937,1.8620596669385179,61.71004550410174,63.46452472759917,-0.18987236151632203,-1.9277398273530508,-5.801904784576358,-7.648767129254217,38.14775869199004,1.720001220703125,2.7509175243577317,1.4260000228881822,-2.7246396993658664,5.576639745142231,-0.6493198382388385,3.501319884015203,-1.7152785094290905,21.304392535144924,-29.50513575467618,2.075319861127024,6,-0.34999847412109375,-3.0049991607666016,-6.359999656677246,-7.3600006103515625,-5.75,2,-0.11254340352886916,4.793086211886009,41.56999969482422,1.170543965224077,41.45000076293945,-2.7746734651114062,40.13999938964844,-0.11254340352886916
2964,2003-06-19,39.0,41.11000061035156,37.97000122070313,40.15999984741211,5642200.0,-0.033217653632109045,1.0522862617354825,1.0740759055507478,52.834299021374484,61.86025522214493,0.9454202556909692,-0.1463164885942092,-4.411407887581113,-6.259288387874321,40.050138624117984,3.1399993896484304,2.652444123243214,-0.19900016784667685,-3.4009070836849276,3.002906747991574,-1.7999536257658022,1.4019532900724485,3.1500015258789062,24.641117322922184,-24.971128569431166,1.6009534579191258,6,0.9900016784667969,-1.664999008178711,-5.034999847412109,-6.020000457763672,-5.130001068115227,3,-0.10256410256410253,1.8727246245131937,40.34000015258789,4.793086211886009,41.56999969482422,1.170543965224077,41.45000076293945,-0.10256410256410253
2965,2003-06-20,38.97000122070313,39.900001525878906,38.08000183105469,39.25,3392800.0,-0.0007691994691504389,1.303794412199291,0.2413782897657517,51.48810148915169,60.60049400640631,0.9971985786942383,0.20696585280327184,-4.3095874460283525,-6.1847523331329555,41.39275304355403,1.8199996948242188,2.5174889541716468,-0.4274990081787067,-2.95443933145458,2.0994413150971667,-1.6909691698166398,0.8359711534592265,3.0964002990722577,23.923443229460453,-25.07557560236497,1.2634701616379358,6,1.0200004577636648,-1.635000228881843,-5.492500782012947,-5.990001678466804,-5.680000305175788,4,-0.08981267360444944,1.0522862617354825,39.0,1.8727246245131937,40.34000015258789,4.793086211886009,41.56999969482422,-0.08981267360444944
2966,2003-06-23,36.959999084472656,40.45000076293945,36.150001525878906,40.400001525878906,25737200.0,-0.05157819023014676,1.4293774717399972,12.285776566757805,45.55627909523107,58.23712075565265,3.115337064796158,2.2703637846258786,-2.1738801754949577,-4.129952468035938,40.96002596471,4.299999237060547,2.058983290145733,-2.397501182556155,-5.055509124055483,0.26050675894317266,-3.7265051533058227,-1.0684972118064877,5.0244744293212875,13.499959309895834,-35.4348589868762,1.329003970749665,6,2.19000244140625,0.3750019073486328,-3.4824986457824707,-3.979999542236328,-3.6899986267089844,0,-0.0395021407099011,1.303794412199291,38.97000122070313,1.0522862617354825,39.0,1.8727246245131937,40.34000015258789,-0.0395021407099011
2967,2003-06-24,36.52000045776367,36.72999954223633,36.0,36.150001525878906,12410400.0,-0.011904725043508813,-1.1790966595876724,-0.10755775270133602,43.36800624241339,55.29253828399904,3.514156301653138,2.596996832227866,-1.6119869542793595,-3.6483775831562753,39.678126458959085,0.9599990844726562,1.7453553043416505,-2.680999755859375,-5.6202005916731395,0.25820107995438946,-4.150600173766257,-1.2113993379524928,5.231094176513672,9.576435148042561,-38.34961400271267,1.4696004179068816,6,2.5550003051757812,0.8150005340576172,-3.315000057220459,-3.5400009155273438,-2.760002136230476,1,-0.012869693724311237,1.4293774717399972,36.959999084472656,1.303794412199291,38.97000122070313,1.0522862617354825,39.0,-0.012869693724311237
2968,2003-06-25,37.02000045776367,37.849998474121094,36.20000076293945,36.599998474121094,13842600.0,0.013691127977346618,-1.7049200318934383,1.135143773261988,35.48148826316553,51.624937318935096,2.7955038703313946,2.065044956565572,-1.9740320199209833,-4.111615038951058,38.49348266793893,1.6499977111816406,1.5856980938968164,-2.0934997558593764,-5.186876603371431,0.999877091652678,-3.6401881796154,-0.5468113321033528,4.38602849845703,19.96086763076721,-22.85515228753566,1.546688423756027,6,2.0550003051757812,0.3150005340576172,-3.632500171661377,-4.040000915527344,-3.770000457763672,2,-0.07860615373930513,-1.1790966595876724,36.52000045776367,1.4293774717399972,36.959999084472656,1.303794412199291,38.97000122070313,-0.07860615373930513
2969,2003-06-26,36.54999923706055,37.40999984741211,36.47000122070313,37.060001373291016,7697800.0,-0.012695872903603855,-1.805973718372126,-1.21428506553074,38.228251587300385,49.443634668208865,2.8311238577038793,2.6189136952586978,-1.3674035033391263,-3.612480215008155,38.16824613500048,0.9399986267089773,1.2609571664309343,-2.531501007080081,-5.720424450714823,0.6574224365546613,-4.125962728897456,-0.9370392852627063,4.53166798178691,12.359531298085537,-29.81721096518047,1.5944617218173716,6,2.5250015258789062,0.7850017547607422,-3.162498950958252,-3.5699996948242188,-3.0900001525878906,3,-0.05362514706936794,-1.7049200318934383,37.02000045776367,-1.1790966595876724,36.52000045776367,1.4293774717399972,36.959999084472656,-0.05362514706936794
2970,2003-06-27,35.290000915527344,36.68999862670898,34.84000015258789,36.68000030517578,7891200.0,-0.03447327901051234,1.6241186942335848,2.7254775831376126,37.86561531813367,47.408556872633035,3.722233007897046,3.8452993668935775,0.058662343503826264,-2.303235183902757,37.501463860939246,1.8499984741210866,0.7073224154781599,-3.6449993133544893,-7.243475510347643,-0.046523116361335326,-5.444237411851063,-1.8457612148579159,5.486766270189264,8.021403101260143,-36.64937667001236,1.799238098496577,6,3.2049999237060547,2.434999465942383,-1.877500057220459,-2.3100013732910156,-2.7800025939941477,4,-0.04023808293577513,-1.805973718372126,36.54999923706055,-1.7049200318934383,37.02000045776367,-1.1790966595876724,36.52000045776367,-0.04023808293577513
2971,2003-06-30,33.959999084472656,35.29999923706055,33.799999237060554,35.29999923706055,8169500.0,-0.037687781143397325,1.2388057152129435,0.9640293100609254,30.37879352727019,44.10120889423801,4.333791042883696,5.0722818623685555,1.4843502950426881,-0.9355317141825594,35.86502577378026,1.499999999999993,0.05438161900349314,-4.744501113891602,-8.97627821184659,-0.5127240159366124,-6.860389662869096,-2.628612564914107,6.341826738593653,3.9506142605653674,-40.69961866402494,2.115888548977496,6,3.655000686645508,4.01500129699707,-0.4824986457824707,-0.9799995422363281,-2.069999694824215,0,-0.019729039664540315,1.6241186942335848,35.290000915527344,-1.805973718372126,36.54999923706055,-1.7049200318934383,37.02000045776367,-0.019729039664540315
2972,2003-07-01,35.31999969482422,35.709999084472656,33.490001678466804,33.799999237060554,10516200.0,0.04004713330435239,-1.074768221010476,-1.1343285706558663,31.46905345467539,40.741098666523975,2.228326397177213,3.6646826565832384,0.23877906989211795,-2.2452284567196017,34.49180564402958,2.2199974060058523,-0.28976630146010507,-3.2350004196166964,-7.728619556870726,1.258618717637333,-5.481809988243711,-0.9881908509896817,4.331643469641513,41.972462415142516,-0.9293360648753932,2.2468095686270155,7,1.980001449584961,2.500001907348633,-0.36499977111816406,-2.135000228881836,-2.8600006103515625,1,-0.058040749002638115,1.2388057152129435,33.959999084472656,1.6241186942335848,35.290000915527344,-1.805973718372126,36.54999923706055,-0.058040749002638115
2973,2003-07-02,35.97999954223633,36.31999969482422,35.11999893188477,35.290000915527344,5736700.0,0.018686292557041684,-1.3300927006137016,0.4539463282295063,30.060881276140734,38.210718917053555,0.9888037947973913,2.952880837949536,-0.3322245758972997,-2.85297097127291,33.148061824067334,1.200000762939446,-0.718778377623444,-2.446000480651854,-7.084800098013311,2.1927991367096027,-4.765400289332582,-0.12660067197112568,2.9322466439095294,63.52038333832871,24.282876329795045,2.3193998086807284,7,0.9900016784667969,1.8400020599365234,0.5650010108947754,-0.9949989318847656,-3.759998321533203,2,-0.06170097968170096,-1.074768221010476,35.31999969482422,1.2388057152129435,33.959999084472656,1.6241186942335848,35.290000915527344,-0.06170097968170096
2974,2003-07-03,35.83000183105469,36.040000915527344,35.02000045776367,35.4900016784668,3730700.0,-0.004168919207615862,1.684217659075737,0.49275482504878954,32.350541024713365,36.08432330989375,0.7172785843704048,2.8463557522004095,-0.12247524399543863,-2.6493012337360895,30.92652768825303,1.0200004577636719,-1.2716750839162927,-2.34049835205078,-6.959135841889108,2.278139137787548,-4.64981709696994,-0.03117960713161949,2.431575014169681,73.12507450587714,35.36239297933296,2.3093187449191626,7,1.1399993896484375,1.989999771118164,0.714998722076416,-0.35000133514404297,-3.5500030517578125,3,-0.07200674572164101,-1.3300927006137016,35.97999954223633,-1.074768221010476,35.31999969482422,1.2388057152129435,33.959999084472656,-0.07200674572164101
2975,2003-07-07,36.900001525878906,37.099998474121094,35.91999816894531,36.04999923706055,4417300.0,0.029863233048925686,-1.1261182001573986,2.5000056098464025,30.994151114946703,34.46630908986214,-0.7568170115716057,1.6565137615381502,-1.1187354311009017,-3.661257083383987,28.72335889292855,1.2699966430664062,-1.7768802130867698,-1.1404987335205092,-5.747923078929844,3.4669256118888256,-3.444210906225173,1.1632134391841547,0.7889862993345531,94.45991341369212,61.29777644867137,2.3037121727046657,7,-1.230001449584961,0.9200000762939453,-0.19250059127807617,-1.2850008010864187,-3.8000030517578196,0,-0.09322499455707856,1.684217659075737,35.83000183105469,-1.3300927006137016,35.97999954223633,-1.074768221010476,35.31999969482422,-0.09322499455707856
2976,2003-07-08,37.959999084472656,38.18999862670898,36.70000076293945,36.81999969482422,4810300.0,0.028726219912222684,-1.159421491715446,1.3411721411164916,36.01858357971774,33.649706571784854,-1.85513434770872,0.5955465667784239,-2.038608145977136,-4.646398399834041,27.56941203871619,1.4899978637695241,-2.043041192408225,-0.0605010986328125,-4.6655579443315816,4.5445557470659566,-2.363029521482197,2.242027324216572,-4.469997406005852,95.10638954090508,65.359310064959,2.302528422849383,7,-2.1199989318847656,-0.1399974822998047,-1.2524981498718262,-2.3449983596801687,-4.939998626708984,1,-0.14357220480462962,-1.1261182001573986,36.900001525878906,1.684217659075737,35.83000183105469,-1.3300927006137016,35.97999954223633,-0.14357220480462962
2977,2003-07-09,38.54999923706055,38.95000076293945,38.040000915527344,38.25,6373500.0,0.0155426808961443,-1.5277864609548433,0.26315736638513737,42.70578074469627,34.45240573639938,-2.3768477685729223,-0.04313269319621327,-2.5038840699017726,-5.144418120426067,26.586933714514615,0.9900016784667969,-2.2923427976119726,0.5589990615844727,-4.023365103875662,5.141363227044607,-1.7321830211455946,2.85018114431454,-4.965997619628901,89.82184491558162,56.5693113587476,2.2911820827300655,7,-2.329998016357422,-0.7299976348876953,-1.8424983024597168,-2.9349985122680593,-5.849998474121101,2,-0.1727626453753448,-1.159421491715446,37.959999084472656,-1.1261182001573986,36.900001525878906,1.684217659075737,35.83000183105469,-0.1727626453753448
2978,2003-07-10,37.290000915527344,37.91999816894531,36.849998474121094,37.36000061035156,8820600.0,-0.03268478200959046,-1.2526200820758278,-0.23333290947700366,42.9860549128878,34.98105055035354,-1.200799017503634,1.033581661496214,-1.136067004233837,-3.805857946121648,24.940469714386083,1.7000007629394531,-2.326178342227543,-0.5509992599487319,-5.011275082147563,3.909276562250099,-2.781137171048151,1.6791386511506872,-3.491359332275387,57.760821412000865,22.451586817207968,2.230137911099416,7,-1.0699996948242188,0.5300006866455078,-0.5824999809265137,-1.6750001907348562,-4.130001068115234,3,-0.12952538783777567,-1.5277864609548433,38.54999923706055,-1.159421491715446,37.959999084472656,-1.1261182001573986,36.900001525878906,-0.12952538783777567
2979,2003-07-11,37.81999969482422,37.97999954223633,37.150001525878906,37.20000076293945,3321300.0,0.014212892633000296,-1.3055583518329157,-8.85716621253406,45.46886526387553,35.82585609988041,-1.7117074267648107,0.24854611643876723,-1.5369702007047081,-4.265390741697217,22.926430123766806,0.8299980163574219,-2.271244193195159,0.14899959564208842,-4.018584063371783,4.31658325465596,-1.9347922338648473,2.232791425149024,-3.8153037443847637,62.706267303036526,24.884557765807898,2.083791829506935,7,-1.5999984741210938,1.9073486328125e-06,-0.9174990653991699,-2.204998970031731,-3.9599990844726634,4,-0.14806976518530934,-1.2526200820758278,37.290000915527344,-1.5277864609548433,38.54999923706055,-1.159421491715446,37.959999084472656,-0.14806976518530934
2980,2003-07-14,36.709999084472656,38.20000076293945,36.5099983215332,38.0,6231100.0,-0.029349566877534095,1.0,-2.080650222421845,48.939778870383044,37.88818780467073,-0.423648539994133,1.1472229219245094,-0.3181044401500017,-3.086192580287772,20.678036150718174,1.69000244140625,-2.1619488410189263,-0.7895009994506808,-4.808951072727957,3.229949073826596,-2.7992260360893155,1.220224037187954,-2.5074909415331987,8.196744378017359,-31.35063763327497,2.009725036638637,7,-0.48999786376953125,1.1100025177001953,0.9475016593933105,-0.7649984359741211,-3.4899978637695312,0,-0.12067557656381289,-1.3055583518329157,37.81999969482422,-1.2526200820758278,37.290000915527344,-1.5277864609548433,38.54999923706055,-0.12067557656381289
2981,2003-07-15,36.54999923706055,37.47000122070313,36.5,36.810001373291016,5006300.0,-0.0043584813784368626,-4.388886534141522,0.20155190054588576,50.130316219000186,39.96166144515126,0.1591111844642299,0.9710932529415999,-0.08496052837197254,-2.843331633131058,18.222138337833666,0.9700012207031321,-2.080239628291473,-0.7045007705688491,-4.283253720985677,2.8742521798479785,-2.493877245777263,1.0848757046395647,-2.157591389321091,2.040784550636587,-39.591754430762705,1.7893764752084138,7,0.4350013732910156,1.2700023651123047,1.5275015830993652,-0.5149984359741211,-3.1199989318847656,1,-0.09439126771420747,1.0,36.709999084472656,-1.3055583518329157,37.81999969482422,-1.2526200820758278,37.290000915527344,-0.09439126771420747
2982,2003-07-16,36.349998474121094,37.06999969482422,36.099998474121094,36.88000106811523,3190800.0,-0.00547197721242787,1.1318711722021706,2.0384547668651978,47.011586679929074,41.8450731566833,0.5817605313646652,0.8010431687682313,0.18833544303161176,-2.5686154420958047,15.409793428431652,0.970001220703125,-1.8932997480564708,-0.6435014724731474,-3.6052811674428042,2.3182782224965095,-2.1243913199579794,0.8373883750116846,-1.7752869097736408,11.904748929615279,-31.127845255431467,1.4808898474848295,7,0.6350021362304688,1.4700031280517578,1.9275016784667969,-0.31499767303466797,-2.6099967956542898,2,-0.09160930278245183,-4.388886534141522,36.54999923706055,1.0,36.709999084472656,-1.3055583518329157,37.81999969482422,-0.09160930278245183
2983,2003-07-17,35.79999923706055,36.86999893188477,35.54999923706055,36.70000076293945,4837600.0,-0.015130653649190973,1.1290354336764385,1.6981077754666012,46.67847455267664,43.43706577090144,1.2332287647986817,1.0471663954036217,0.8583307853352196,-1.9321297172715575,12.79448788011659,1.3199996948242259,-1.465504931711088,-0.9665006637573228,-3.5154926199950154,1.5824912924803698,-2.2409966418761726,0.30799531436152705,-1.0502761047694165,9.433956832046892,-35.9303723074398,1.2744959781188474,7,1.4500007629394531,2.0200023651123047,2.4775009155273438,0.2350015640258789,-2.9599990844726562,3,-0.08659213799401277,1.1318711722021706,36.349998474121094,-4.388886534141522,36.54999923706055,1.0,36.709999084472656,-0.08659213799401277
2984,2003-07-18,35.0,35.849998474121094,34.72999954223633,35.84000015258789,7982700.0,-0.02234634788015244,1.6046583837156176,0.9333319204848896,48.66112155682,45.400062486665135,2.1267625619742034,1.614928895230939,1.7634446460803161,-1.0559644496179033,11.396727729213621,1.1199989318847656,-1.1459827723231868,-1.566499900817874,-4.0028241024368825,0.8698243008011346,-2.7846620016273818,-0.3483378000083661,3.950000762939453,7.780990281869752,-40.559310653776265,1.2181621008095056,7,1.8400001525878906,2.8200016021728516,3.327500343322754,1.0350008010864258,-1.509998321533196,4,-0.05257143293108257,1.1290354336764385,35.79999923706055,1.1318711722021706,36.349998474121094,-4.388886534141522,36.54999923706055,-0.05257143293108257
2985,2003-07-21,35.470001220703125,36.29999923706055,35.189998626708984,35.54999923706055,4367000.0,0.013428606305803559,-2.4687345401226657,0.09523571645905332,57.572733735490175,47.79496805952874,1.6009398100494963,0.9162486083631194,1.4206938292337696,-1.431284224645836,9.828421263812812,1.2999992370605469,-0.8309679287179392,-0.9214986801147447,-3.122333446811325,1.2793360865818357,-2.0219160634630384,0.17891870323354908,3.395599517822262,27.007343983850124,-25.834761604624358,1.1004173833482904,7,1.3699989318847656,2.3500003814697266,3.052499771118164,0.5649995803833008,-2.0300025939941406,0,-0.045390486465837654,1.6046583837156176,35.0,1.1290354336764385,35.79999923706055,1.1318711722021706,36.349998474121094,-0.045390486465837654
2986,2003-07-22,35.5,36.0,35.290000915527344,35.560001373291016,2914400.0,0.0008457507263734954,-1.9583323399216397,0.7500357636736446,51.04166942614359,48.72117791302289,1.3245878942317546,0.8129420969793983,1.4989958737130706,-1.3748865122752818,9.325858634468053,0.7099990844726562,-0.5461255190459582,-0.8184999465942369,-3.0367235516172357,1.399723658428762,-1.9276117491057363,0.2906118559172626,3.2828887145996077,32.906000322782056,-20.4307048611879,1.1091118025114992,7,0.9650001525878906,2.3200016021728516,3.022500991821289,0.5350008010864258,-2.0900001525878906,1,-0.0642253177266725,-2.4687345401226657,35.470001220703125,1.6046583837156176,35.0,1.1290354336764385,35.79999923706055,-0.0642253177266725
2987,2003-07-23,36.04999923706055,36.2400016784668,35.400001525878906,35.70000076293945,2926200.0,0.015492936255226741,1.3013596981699989,-5.833174391251828,50.410315166769074,49.5460957190097,0.4276411477721638,0.23813548352695335,1.0443219569088527,-1.8278673961490597,8.87191817109208,0.8400001525878906,-0.30171148245193535,-0.24500064849853231,-2.4641942401382977,1.974192943141233,-1.354597444318415,0.8645961473213504,2.651831694091797,61.68224632255927,9.235749398354244,1.109596795819882,7,0.41500091552734375,1.7700023651123047,2.497502326965332,-0.014998435974121094,-2.3400001525878906,2,-0.07267680963475098,-1.9583323399216397,35.5,-2.4687345401226657,35.470001220703125,1.6046583837156176,35.0,-0.07267680963475098
2988,2003-07-24,34.110000610351555,35.009998321533196,33.790000915527344,34.009998321533196,10183700.0,-0.0538141100628543,-3.5185331703837543,0.28572207084468665,41.666654345283575,49.12362783916615,2.088776501785617,2.054269646212312,3.066805507113145,0.1932650277130321,8.203378836250891,2.259998321533203,-0.24384736958795372,-2.039499282836921,-4.433266935631835,0.3542683699579925,-3.2363831092343744,-0.8426154564394679,4.512393693022467,12.749000351073683,-35.54998485598153,1.1968838263974557,7,1.885000228881843,3.3500003814697337,4.54750061035157,1.9700002670288157,0.6100006103515696,3,-0.010847227360425982,1.3013596981699989,36.04999923706055,-1.9583323399216397,35.5,-2.4687345401226657,35.470001220703125,-0.010847227360425982
2989,2003-07-25,34.59000015258789,34.669998168945305,33.75,34.34000015258789,3315500.0,0.014072105940996948,3.487839371778531,2.4999427808506582,38.12947947961686,47.92248346241435,1.231973440258976,1.4966363595630412,2.6791481551673115,-0.19591832354605287,7.506407022367078,0.9199981689453054,-0.34903357347236863,-1.4614997863769545,-3.945030671814436,1.022031099060527,-2.703265229095699,-0.2197343436582102,3.839098415272268,32.94119231016639,-9.12553635390168,1.2417654427187421,7,1.0200004577636719,2.710000991821289,4.072501182556152,1.4900007247924805,0.29000091552734375,4,-0.05059265661405532,-3.5185331703837543,34.110000610351555,1.3013596981699989,36.04999923706055,-1.9583323399216397,35.5,-0.05059265661405532
2990,2003-07-28,33.86999893188477,34.799999237060554,33.810001373291016,34.560001373291016,3599900.0,-0.020815299726133385,-1.444446537563125,-2.7600097656249716,28.221501171425473,45.48817067935049,1.683827634747793,2.2185460133414168,3.4508568673370092,0.612432645322329,7.667612206594149,0.9899978637695384,-0.4015680793690706,-2.1105009078979435,-4.761256211556308,0.5402543957604209,-3.4358785597271293,-0.7851232560687578,4.278353721903777,4.819230963677958,-29.27683009898066,1.3253776518291835,7,1.5400009155273366,3.1000022888183523,4.79250240325927,2.2100019454955984,0.29000091552733664,0,-0.011219287434350744,3.487839371778531,34.59000015258789,-3.5185331703837543,34.110000610351555,1.3013596981699989,36.04999923706055,-0.011219287434350744
2991,2003-07-29,33.290000915527344,34.09999847412109,32.860000610351555,33.990001678466804,5608900.0,-0.017124240763155885,1.69566407238022,1.014490269792148,21.961609803372184,42.704839915288616,1.9587473405182578,2.8941609514164384,4.085270649374124,1.2775063485134694,8.554873118225984,1.2399978637695312,-0.5635328209796455,-2.656999015808104,-5.429412319897551,0.11541428828134315,-4.043205667852831,-1.270792363763377,4.594450579033889,12.721898499741169,-13.733465387494174,1.386206652044724,7,1.5749988555908203,3.364999771118164,5.372500419616699,2.7899999618530273,1.2399978637695312,1,0.004505788737052097,-1.444446537563125,33.86999893188477,3.487839371778531,34.59000015258789,-3.5185331703837543,34.110000610351555,0.004505788737052097
2992,2003-07-30,33.27000045776367,33.630001068115234,32.97999954223633,33.240001678466804,2662000.0,-0.0006007947495832999,-1.3636287973366625,-0.042855352286897935,25.307109071814338,40.330243750748366,1.671701761563611,2.901465696247378,4.1621882724193,1.385245937392341,9.289014002192184,0.6500015258789062,-0.7219073548750288,-2.5744995117187486,-5.5858073514807955,0.4368083280432984,-4.0801534315997685,-1.0688455918377286,4.212494966060788,19.069780645802652,-3.284143197696512,1.5056539198810222,7,1.3099994659423828,2.635000228881836,4.972500801086426,2.810000419616699,1.1399993896484375,2,0.004207976787561796,1.69566407238022,33.290000915527344,-1.444446537563125,33.86999893188477,3.487839371778531,34.59000015258789,0.004207976787561796
2993,2003-07-31,33.759998321533196,34.439998626708984,33.200000762939446,33.540000915527344,2211100.0,0.01472791875646573,-1.7555578161226193,7.33354526958441,24.938246603857536,37.69436875597476,0.9631876982086851,2.3574932251556078,3.7553177270152958,0.9852902175784308,9.55130436520818,1.2399978637695384,-0.8938648549469548,-1.9735015869140682,-5.1242157087299915,1.1772125349018552,-3.54885864782203,-0.3981445260061065,3.3526975172134286,46.391667436816235,27.938215892538544,1.5753570609079621,7,0.8200016021728587,2.145002365112312,4.445002555847175,2.320002555847175,2.1400032043457102,3,-0.0014810201287435154,-1.3636287973366625,33.27000045776367,1.69566407238022,33.290000915527344,-1.444446537563125,33.86999893188477,-0.0014810201287435154
2994,2003-08-01,33.25,34.029998779296875,33.240001678466804,33.59999847412109,2620200.0,-0.01510658610453497,-3.2703109534808252,-1.5909209134573894,26.933315972204568,34.28998900449857,1.3397299559320075,2.8082755891699236,4.351645754183586,1.5928594886611336,9.883113324877332,0.789997100830071,-1.039613869183711,-2.3544998168945312,-5.694177904737167,0.9851782709481043,-4.0243388608158455,-0.684660772973217,3.5224802204750176,20.103075552689287,0.3376697067794545,1.6698390439213164,8,1.3000011444091797,2.655000686645508,4.955000877380371,2.830000877380371,2.529998779296875,4,0.04421056302866533,-1.7555578161226193,33.759998321533196,-1.3636287973366625,33.27000045776367,1.69566407238022,33.290000915527344,0.04421056302866533
2995,2003-08-04,33.459999084472656,33.810001373291016,33.0,33.439998626708984,3278400.0,0.006315761939027276,1.2499880791544147,-0.05714441416893849,29.53640008387292,31.90051463313517,0.9103623537282814,2.453118910510291,4.177392024107803,1.4780125904273476,9.771549691974583,0.8100013732910156,-1.151650688470518,-1.9725006103515597,-5.384793066905452,1.4397918462023327,-3.6786468386285023,-0.26635438207461704,2.9994827671924824,37.974634645703794,15.307595534889238,1.7061462282769457,8,1.0900020599365234,2.4450016021728516,4.745001792907715,2.620001792907715,1.1300010681152344,0,0.042438793260503704,-3.2703109534808252,33.25,-1.7555578161226193,33.759998321533196,-1.3636287973366625,33.27000045776367,0.042438793260503704
2996,2003-08-05,32.509998321533196,33.5,32.47999954223633,33.400001525878906,2686800.0,-0.028392133560467325,-1.1473676602271952,-44.49914171276023,26.86744557041959,29.28464023354078,1.5551711329394777,3.134596862231099,5.063859433228522,2.4849166417522,9.282536101488516,1.0200004577636719,-1.2691843950475672,-2.6500013351440472,-6.082827385573893,0.7828247152858019,-4.366414360358974,-0.9335883099291209,3.6615250308268585,1.5305506790549934,-21.568482957681123,1.716413025214924,8,1.2350006103515696,3.2050018310546946,5.6000022888183665,3.570002555847175,3.1700019836425852,1,0.050753663828583706,1.2499880791544147,33.459999084472656,-3.2703109534808252,33.25,-1.7555578161226193,33.759998321533196,0.050753663828583706
2997,2003-08-06,31.88999938964844,32.65999984741211,31.85000038146973,32.049999237060554,3438300.0,-0.019071023189628833,-5.750055631496735,0.17977446219391707,26.64274844438127,27.615317355662746,1.7020012440419485,3.404619156558251,5.550880875233286,3.1611863581193838,8.581906640452866,0.8099994659423793,-1.5676846798367876,-2.9370002746581996,-6.276033367680444,0.40203281836404514,-4.606516821169318,-1.2674837281470808,3.9123715816992437,1.5443642964714046,-22.321404279316056,1.6695165465111217,8,1.4350004196167028,3.510001182556149,5.905000686645504,4.19000148773193,4.100002288818356,2,0.0827845544112924,-1.1473676602271952,32.509998321533196,1.2499880791544147,33.459999084472656,-3.2703109534808252,33.25,0.0827845544112924
2998,2003-08-07,32.459999084472656,32.59000015258789,31.86000061035156,31.86000061035156,2379300.0,0.01787393244696145,-1.4333379957529426,-3.749994039529777,34.39801298123109,27.200709966953216,0.9759685947249679,2.5868433828001045,4.880154834008124,2.6149381607180544,8.55822354839228,0.7299995422363317,-1.7970748427103516,-2.125500488281247,-5.412742018786844,1.161741042224353,-3.7691212535340455,-0.48187972302844884,2.868087416089672,27.98161244572134,1.9952542273137546,1.6436207652527997,8,0.8650007247924876,2.9400014877319336,5.100002288818359,3.6950016021728516,3.0900001525878906,3,0.060073962351780974,-5.750055631496735,31.88999938964844,-1.1473676602271952,32.509998321533196,1.2499880791544147,33.459999084472656,0.060073962351780974
2999,2003-08-08,32.220001220703125,32.630001068115234,31.959999084472656,32.360000610351555,1751900.0,-0.007393649739328989,-1.030297775928238,-0.23333290947699045,29.45635420504678,27.337915859577805,0.9436642196405032,2.5147235782165467,5.065496770534878,2.8542209925074644,8.492983197241246,0.6700019836425781,-2.0943280035997986,-2.085498428344728,-5.1598023700288,0.9888055133393436,-3.6226503991867602,-0.5483464575026957,2.6907149455680894,18.8775842857906,-6.691304945276208,1.5371519708420351,8,0.9249982833862305,3.179999351501465,5.175000190734863,4.464999198913574,3.3199996948242188,4,0.11421477857707774,-1.4333379957529426,32.459999084472656,-5.750055631496735,31.88999938964844,-1.1473676602271952,32.509998321533196,0.11421477857707774
3000,2003-08-11,32.279998779296875,32.529998779296875,32.0,32.200000762939446,1489100.0,0.0018621215493683785,-1.2083303530982523,-0.5714168937330498,29.722881494364415,28.200279380799163,0.7089612970768258,2.2196261400239194,4.917208432393899,2.7978418128446094,8.803598508138258,0.529998779296875,-2.155109881728194,-1.8040008544921875,-4.785829278057626,1.1778275690732514,-3.2949150662749034,-0.3130866427094716,2.263431492798162,26.06051498424976,1.3610737528399675,1.4909142117827188,8,0.8650007247924805,3.120001792907715,5.115002632141113,4.405001640319824,4.510002136230469,0,0.10842627423656426,-1.030297775928238,32.220001220703125,-1.4333379957529426,32.459999084472656,-5.750055631496735,31.88999938964844,0.10842627423656426
3001,2003-08-12,33.09999847412109,33.169998168945305,32.200000762939446,32.22999954223633,2336500.0,0.025402717652831086,-1.0860237988785248,10.875256306326731,32.03407305737055,28.947719823638742,-0.15737416453225705,1.1888623020443987,4.005342838312899,1.9755675292639978,8.921118304218922,0.9699974060058594,-2.206714426446851,-0.8115011215210046,-3.584516107214995,1.9615138641729857,-2.1980086143679998,0.5750063713259905,1.1202202110989106,94.69698392767086,71.59084603233887,1.3865074928469954,8,0.045001029968268824,2.300002098083503,3.645002365112312,3.9100027084350657,4.400001525878913,1,0.0450151585243046,-1.2083303530982523,32.279998779296875,-1.030297775928238,32.220001220703125,-1.4333379957529426,32.459999084472656,0.0450151585243046
3002,2003-08-13,33.02000045776367,34.209999084472656,32.860000610351555,34.009998321533196,4066500.0,-0.0024168586116388724,-1.0610702138563926,-1.137929976103305,41.4173041028805,30.77872621241907,-0.13026696575596475,1.060991435171374,3.9990331010132394,2.054878426616881,8.977293120856288,1.3499984741211009,-2.1030546738414984,-0.724999237060544,-3.2722250601139677,1.8222265859928832,-1.9986121485872559,0.5486136744661678,-1.1700000762939418,49.36172768562986,23.91500943594086,1.2736129115267132,8,0.009999275207519531,2.380000114440918,3.810000419616699,3.9900007247924805,4.75,2,0.08055723229969525,-1.0860237988785248,33.09999847412109,-1.2083303530982523,32.279998779296875,-1.030297775928238,32.220001220703125,0.08055723229969525
3003,2003-08-14,32.700000762939446,33.200000762939446,31.729999542236328,33.139999389648445,2576400.0,-0.00969108692877041,4.249991485071735,0.4444440163069202,34.73341435216555,31.645403810192512,0.026328356861313296,1.1982753392941348,4.219167658579167,2.3961142615411077,9.655112253567495,1.470001220703118,-1.889337889811891,-0.8899990081787195,-3.2833321713333277,1.5033341549758923,-2.0866655897560236,0.30666757339858464,1.5099983215332102,39.1129596672596,14.010542721475584,1.1966665815773052,8,0.26999855041504617,2.2649993896484446,4.320000648498542,4.310000419616706,4.069999694824226,3,0.1006116464454665,-1.0610702138563926,33.02000045776367,-1.0860237988785248,33.09999847412109,-1.2083303530982523,32.279998779296875,0.1006116464454665
3004,2003-08-15,33.15999984741211,33.700000762939446,32.5,33.09999847412109,1521800.0,0.014067249961474015,1.1052585788619655,-0.1363671830973822,44.01348334845056,33.25396861736781,-0.5004024864865286,0.625426071230109,3.585863499932465,1.9375684609434884,9.981833948697606,1.200000762939446,-1.7348687960170253,-0.3379999160766616,-2.6429477521197384,1.9669479199664153,-1.4904738340982036,0.8144740019448804,1.0499992370605469,57.66131327130347,28.7542211567862,1.1524739180215389,8,-0.1900005340576172,1.8050003051757812,3.860001564025879,3.850001335144043,3.8400001525878906,4,0.0720747708276892,4.249991485071735,32.700000762939446,-1.0610702138563926,33.02000045776367,-1.0860237988785248,33.09999847412109,0.0720747708276892
3005,2003-08-18,33.860000610351555,34.139999389648445,33.130001068115234,33.540000915527344,2069100.0,0.02110979391316481,1.2954578951474955,5.333206179667379,54.710750784378966,36.34766919669663,-1.2713970225659565,-0.21225894635552578,2.7635411197495117,1.2419885106537905,10.477579541621523,1.0099983215332102,-1.594910066885781,0.44250087738036115,-1.6774979443812512,2.5624996991419735,-0.617498533500445,1.5025002882611673,0.30039848327637486,85.88715569658972,52.66353039181166,1.0599994108808066,8,-0.8900012969970632,1.1049995422363352,3.160000801086433,3.150000572204597,1.470001220703132,0,0.04961607427325876,1.1052585788619655,33.15999984741211,4.249991485071735,32.700000762939446,-1.0610702138563926,33.02000045776367,0.04961607427325876
3006,2003-08-19,33.220001220703125,34.150001525878906,32.689998626708984,34.150001525878906,3482200.0,-0.018901340168693714,2.1397901507010015,-2.9062537252939156,49.62519237951223,38.901274078377845,-0.5812130758749703,0.2615820476196973,3.308011246941078,1.8640504330078258,11.113981432306572,1.4600028991699219,-1.4670628351482051,-0.08349857330322408,-1.9636248203956939,1.7966276737892457,-1.0235616968494625,0.8565645502430144,-1.4900016784667969,60.08072393123084,24.031251606004552,0.9400631235462353,8,-0.2500019073486328,1.3799991607666016,3.8000001907348633,3.7899999618530273,1.6199989318847656,1,0.1074653691643861,1.2954578951474955,33.860000610351555,1.1052585788619655,33.15999984741211,4.249991485071735,32.700000762939446,0.1074653691643861
3007,2003-08-20,33.43000030517578,33.560001373291016,33.0,33.0,1957700.0,0.006321465284648609,-1.6046557016376573,-0.4623657678203729,47.417851025940635,40.34792275001224,-0.6144010248357006,-0.16312855120970227,2.9778079621665654,1.6400270026044268,11.805695442085065,0.5600013732910156,-1.3711961852247754,0.25750045776366903,-1.112876233995408,1.627877149522746,-0.42768788811586944,0.9426888036432075,-1.6516007232666006,70.24790782942327,34.039910394815166,0.6851883458795381,8,-0.46000099182128906,0.9699993133544922,3.972500801086426,3.580000877380371,0.8199996948242188,2,0.12174692365151074,2.1397901507010015,33.220001220703125,1.2954578951474955,33.860000610351555,1.1052585788619655,33.15999984741211,0.12174692365151074
3008,2003-08-21,33.740001678466804,34.200000762939446,33.25,33.52000045776367,2346500.0,0.009273148981785218,-1.4999949806755823,0.5116303827114659,53.95801608337875,43.07032962538246,-0.8087929117654937,-0.5294139022123758,2.5116526229453555,1.3358640881133752,11.58255076745345,0.950000762939446,-1.1436371937297665,0.5860017776489315,-0.7403691321736616,1.9123726874715246,-0.07718367726236863,1.2491872325602316,-1.914170057678227,72.94124246878194,33.262821423023674,0.6631854549112972,8,-0.7700023651123118,0.5599975585937429,3.662499427795403,3.404998779296868,0.1399993896484304,3,0.11944275574440333,-1.6046557016376573,33.43000030517578,2.1397901507010015,33.220001220703125,1.2954578951474955,33.860000610351555,0.11944275574440333
3009,2003-08-22,32.84000015258789,34.060001373291016,32.81999969482422,33.810001373291016,1753700.0,-0.02667461414067751,-1.4554436747920805,-4.409071993341514,45.494189511901254,44.82269718288656,0.21054533724939972,0.24533844915166725,3.2118412535648417,2.2384459827137206,11.390327588821679,1.2400016784667969,-0.8717927655505733,-0.2264997482299833,-1.3726473572886704,0.9196478608287038,-0.7995735527593268,0.3465740562993602,-0.9192017661132788,9.933861832365814,-28.722456868918954,0.5730738045293428,8,0.12999916076660156,1.1749992370605469,4.695000648498535,4.305000305175781,0.4500007629394531,4,0.11967114150168734,-1.4999949806755823,33.740001678466804,-1.6046557016376573,33.43000030517578,2.1397901507010015,33.220001220703125,0.11967114150168734
3010,2003-08-25,33.490001678466804,33.59000015258789,32.790000915527344,32.939998626708984,1470900.0,0.01979298181664868,1.133331298828125,-0.567012741859375,57.446840581457884,47.64633801889626,-0.2791195623916991,-0.45807703122921595,2.4002772117121154,1.5782248998427022,11.288932580647977,0.7999992370605469,-0.6972727262964042,0.44250164031983275,-0.6593037002518187,1.5443069808914878,-0.10840102996599654,0.993404310605662,-1.4780351969335968,52.98025960115068,9.230067231710493,0.5509026702858271,8,-0.5200023651123118,0.5249977111816335,3.839999198913567,3.654998779296868,0.18999862670897727,0,0.1048073498243518,-1.4554436747920805,32.84000015258789,-1.4999949806755823,33.740001678466804,-1.6046557016376573,33.43000030517578,0.1048073498243518
3011,2003-08-26,33.439998626708984,33.889999389648445,32.790000915527344,33.889999389648445,2015700.0,-0.001493074029613184,3.888873818505366,-0.8181786655569451,62.8951719629193,50.032767781122786,-0.1964772460664932,-0.41767474952442285,2.2425739176628383,1.5837635401040586,10.552060087552102,1.0999984741211009,-0.44796104093286715,0.38499870300292827,-0.7257625145276876,1.4957599205335477,-0.1703819057623832,0.9403793117682397,-1.3405107739195259,46.09913344137158,-2.8663062649983573,0.5553806087653093,8,-0.47499847412109375,0.5450019836425781,3.8900022506713867,3.7050018310546875,0.920001983642571,1,0.0565192369008094,1.133331298828125,33.490001678466804,-1.4554436747920805,32.84000015258789,-1.4999949806755823,33.740001678466804,0.0565192369008094
3012,2003-08-27,33.40999984741211,33.56999969482422,33.02000045776367,33.330001831054695,1392500.0,-0.0008970927191640499,1.7500119209971676,-0.1777730682829467,58.683740525145254,52.693915133676086,-0.11771864233834606,-0.39700441683498866,2.0563667917156465,1.57362183210045,9.775366089297602,0.5499992370605469,-0.1888489842780956,0.3479999542236314,-0.7702057999331302,1.466205708380393,-0.2111029228547494,0.9071028313020122,-1.2264914782166514,43.971560211350706,-7.3322535751791165,0.559102877078381,8,-0.05999946594238281,0.5750007629394531,3.7325010299682617,3.7350006103515625,1.3699989318847656,2,0.04280156574997851,3.888873818505366,33.439998626708984,1.133331298828125,33.490001678466804,-1.4554436747920805,32.84000015258789,0.04280156574997851
3013,2003-08-28,33.709999084472656,33.759998321533196,32.919998168945305,33.450000762939446,1806200.0,0.008979324706096525,3.6667090525692996,3.2500596061231186,63.471954725810775,54.855967508938335,-0.2898655050269241,-0.7388212823987459,1.5788425975450906,1.2685097680624722,9.614114262930254,0.8400001525878906,0.013025522334139339,0.6504991531372042,-0.4613414891489924,1.7623397954234008,0.09457883199410588,1.2064194742803025,-1.4458310195274393,72.44077459352462,16.33155180085258,0.555920321143098,8,-0.2649993896484375,-0.3400001525878906,3.432501792907715,3.4850025177001953,0.22999954223632812,3,0.016019013058237608,1.7500119209971676,33.40999984741211,3.888873818505366,33.439998626708984,1.133331298828125,33.490001678466804,0.016019013058237608
3014,2003-08-29,34.720001220703125,34.970001220703125,33.549999237060554,33.75,3475400.0,0.02996149996027997,-1.0729914406161531,3.730798010475711,68.82716957851146,56.42445848606416,-1.1793293324001581,-1.7212999081519058,0.44259045641386763,0.2633674434428599,9.795739193999351,1.420001983642571,0.14055575512816176,1.587001228332518,0.25048338493858324,2.9235190717264494,0.9187423066355507,2.2552601500294855,-2.378399847838139,88.53211169712007,27.43958707455812,0.6682589216969659,8,-0.8900012969970703,-1.3700008392333984,2.0074996948242188,2.604999542236328,-0.270000457763679,4,-0.02419355193130024,3.6667090525692996,33.709999084472656,1.7500119209971676,33.40999984741211,3.888873818505366,33.439998626708984,-0.02419355193130024
3015,2003-09-02,34.880001068115234,35.25,34.060001373291016,34.709999084472656,3159600.0,0.004608290374042534,1.6153820357072493,0.17525955639452573,65.29210928380085,58.16522703098513,-1.3180314271712135,-1.865086115904333,0.15656391297757466,0.11942616306278353,9.905369694938102,1.1899986267089844,0.3593882154166934,1.6760009765624986,0.13163302116598175,3.220368931959019,0.9038169988642366,2.4481849542607605,-2.38069570437996,84.95938741521599,26.956091802405894,0.7721839776982595,9,-0.8600006103515625,-1.3900012969970703,1.5749998092651367,2.4549999237060547,-1.0100021362304616,1,-0.045584865364048155,-1.0729914406161531,34.720001220703125,3.6667090525692996,33.709999084472656,1.7500119209971676,33.40999984741211,-0.045584865364048155
3016,2003-09-03,34.15999984741211,35.599998474121094,34.09999847412109,35.150001525878906,2311500.0,-0.020642236199966635,-1.702691928338942,-5.823471334006507,58.82351551741645,59.432523085593544,-0.503631255909383,-1.0699918855353587,0.804371853378612,0.8889849837020662,9.780410080774924,1.500000000000007,0.4664584903133502,0.8734996795654268,-0.6909249254374288,2.4379242845682825,0.09128737706399903,1.6557119820668547,-1.440638912775654,46.26871407708549,-12.29778345901346,0.7822123025014285,9,0.034999847412109375,-0.49500083923339844,2.030000686645508,3.1750011444091797,-0.8499984741210938,2,-0.01405150891043383,1.6153820357072493,34.880001068115234,-1.0729914406161531,34.720001220703125,3.6667090525692996,33.709999084472656,-0.01405150891043383
3017,2003-09-04,34.529998779296875,35.0,34.09999847412109,34.09999847412109,2775900.0,0.01083135051339279,-3.1860506378523104,-0.43434300620754945,64.0552714556016,60.55444034917386,-0.7835890245070658,-1.2986502514148484,0.3791752330685938,0.5705596259224706,9.268076868853656,0.9000015258789134,0.45521627220801264,1.1114986419677706,-0.4014531728846862,2.6244504568202274,0.3550227345415422,1.867974549393999,-1.5225740907119558,60.07464279919048,-0.9132456679941185,0.7564759074262285,9,-0.33499908447265625,-0.8649997711181641,1.230001449584961,2.805002212524414,-1.3600006103515696,3,-0.004923202286564954,-1.702691928338942,34.15999984741211,1.6153820357072493,34.880001068115234,-1.0729914406161531,34.720001220703125,-0.004923202286564954
3018,2003-09-05,34.40999984741211,34.90999984741211,34.209999084472656,34.889999389648445,2764000.0,-0.0034752081125677403,1.6923082566115248,-1.116277212966411,60.129650123962065,62.18060263940284,-0.624197215308314,-1.080467854733385,0.42532506114365987,0.7457900411267389,8.728056533539116,0.7000007629394531,0.5315194514433017,0.8939996719360366,-0.6101757398536378,2.398175083725711,0.14191196604119938,1.6460873778308738,-1.14331778027357,41.95126489825899,-18.65364730007183,0.7520877058948388,9,-0.21500015258789062,-0.7450008392333984,0.8325004577636719,2.9250011444091797,-0.3800010681152344,4,0.010752657178886738,-3.1860506378523104,34.529998779296875,-1.702691928338942,34.15999984741211,1.6153820357072493,34.880001068115234,0.010752657178886738
3019,2003-09-08,35.900001525878906,36.459999084472656,34.34999847412109,34.389999389648445,6197900.0,0.04330141485248684,-1.6540821957246559,-3.145840783920974,64.65516485395644,62.981527558569354,-1.8265741671324633,-2.403885801262817,-1.1075825177228609,-0.679116475909133,8.570459802324255,2.1100006103515696,0.6556377215392644,2.2000013351440444,0.4786914627105645,3.9213112075775207,1.3393463989273044,3.0606562713607843,-2.3999878180421135,76.66674613960215,18.46426244244109,0.8606549362167387,9,-1.2750015258789062,-1.805002212524414,-0.657501220703125,1.4349994659423828,-1.7700004577636719,0,-0.05459617871484024,1.6923082566115248,34.40999984741211,-3.1860506378523104,34.529998779296875,-1.702691928338942,34.15999984741211,-0.05459617871484024
3020,2003-09-09,35.779998779296875,36.43999862670898,35.380001068115234,35.709999084472656,3681900.0,-0.0033426947487879,-1.904119897159321,0.04635734820810555,69.87572636105689,63.757144713917974,-1.5059401870464484,-2.11675455251617,-0.9921450141863204,-0.47361755774930714,8.404346347926136,1.059997558593743,0.7132618677546745,1.9049985885620089,0.08283668083378615,3.7271604962902316,0.9939176346979011,2.8160795424261167,-1.9247868262637766,71.18643519865525,12.67536823461792,0.9110809538641106,9,-1.0900001525878906,-1.6849994659423828,-0.5524978637695312,1.555002212524414,-2.1299972534179688,1,-0.0371715500763794,-1.6540821957246559,35.900001525878906,1.6923082566115248,34.40999984741211,-3.1860506378523104,34.529998779296875,-0.0371715500763794
3021,2003-09-10,34.59000015258789,36.08000183105469,34.549999237060554,35.75,2415200.0,-0.03325876655416615,-1.4677427790032131,-16.57149863760218,57.81670043509082,63.66080692613416,-0.1516012853235651,-0.8531465292058016,0.22224285013473377,0.766924899935951,8.51398174316246,1.5300025939941335,0.890940008225698,0.6404998779296847,-1.1700477926291626,2.451047548488532,-0.26477395734973896,1.5457737132091083,-0.422213743782045,20.762777616138344,-34.76564361171586,0.9052738352794218,9,0.09999847412109375,-0.49500083923339844,0.6375007629394531,2.7450008392333984,-0.8499984741210866,2,-0.020815299726133385,-1.904119897159321,35.779998779296875,-1.6540821957246559,35.900001525878906,1.6923082566115248,34.40999984741211,-0.020815299726133385
3022,2003-09-11,35.68000030517578,35.849998474121094,34.31999969482422,34.65999984741211,4262400.0,0.03151200195951254,1.250003506163836,-0.879310855117121,61.829247812250024,63.47828393573852,-0.9898305885280578,-1.8273369465988623,-0.8740429069609235,-0.26520099803774144,9.438516202566536,1.529998779296875,0.9615988400012867,1.5975000381469755,-0.31356327053978106,3.508563346833732,0.6419683838035937,2.5530316924903573,0.779998779296875,65.33338758680556,11.511550760106985,0.9555316543433788,9,-0.6750011444091797,-1.585000991821289,-0.9500007629394531,1.635000228881836,-3.0800018310546946,3,-0.06642373631204734,-1.4677427790032131,34.59000015258789,-1.904119897159321,35.779998779296875,-1.6540821957246559,35.900001525878906,-0.06642373631204734
3023,2003-09-12,35.9900016784668,35.9900016784668,35.150001525878906,35.529998779296875,2746700.0,0.008688379221960085,2.6521515586257225,0.4509830320845815,70.69643965315863,63.68598061069931,-1.0531520293420158,-1.9797234249818416,-1.208134260272395,-0.5325017926742674,9.628173386097174,0.8400001525878906,1.0206776852895345,1.7430013656616197,-0.23231076483501312,3.7183134961582525,0.7553453004133033,2.730657430909936,0.4271974182128915,78.0374981283022,17.893131769102,0.9876560652483175,9,-0.7300014495849609,-1.8950023651123047,-1.6275014877319336,1.0099992752075195,-3.3900032043457102,4,-0.07835519249805234,1.250003506163836,35.68000030517578,-1.4677427790032131,34.59000015258789,-1.904119897159321,35.779998779296875,-0.07835519249805234
3024,2003-09-15,35.54999923706055,36.33000183105469,35.20000076293945,35.959999084472656,3185400.0,-0.012225685492799232,-1.036043838215129,-0.8912983986665229,63.91888520249825,63.53340015722124,-0.5397985236050431,-1.4245237011285354,-0.79299573452289,-0.06645396353800948,10.325096619174968,1.1300010681152344,1.1226848268178315,1.1834989547729506,-0.8040653780850491,3.1710632876309504,0.18971678834395078,2.1772811212019505,0.82525587158203,58.018875563433056,-2.9064656318990814,0.9937821664290013,9,-0.2700004577636719,-1.4549999237060547,-1.1874990463256836,1.4500017166137695,-2.1199989318847656,0,-0.04275669452558206,2.6521515586257225,35.9900016784668,1.250003506163836,35.68000030517578,-1.4677427790032131,34.59000015258789,-0.04275669452558206
3025,2003-09-16,35.540000915527344,35.849998474121094,35.060001373291016,35.599998474121094,2613500.0,-0.0002812467439600175,1.8214305177111716,0.14633556322630467,64.26631131953721,64.13815524634578,-0.47643607314991954,-1.3515029208726617,-0.8429847158328201,-0.03004427050964864,11.347980688810253,0.7899971008300781,1.1822455623991601,1.0895006179809599,-0.9492760358101506,3.1282772717720704,0.07011229108540817,2.1088889448765116,0.7941490848388639,60.69651363610484,-2.01731901488251,1.0193883268955541,9,-0.26000213623046875,-1.4450016021728516,-1.267500877380371,1.4600000381469727,-3.2999992370605398,1,-0.03967360188772773,-1.036043838215129,35.54999923706055,2.6521515586257225,35.9900016784668,1.250003506163836,35.68000030517578,-0.03967360188772773
3026,2003-09-17,36.790000915527344,36.93000030517578,35.470001220703125,35.58000183105469,3644000.0,0.035171636685408236,-1.0419563257270599,-20.167472024415055,69.6969629605588,64.76500985800769,-1.4685738232908179,-2.445727968675584,-2.173855835359575,-1.2200696679723961,12.370544886269203,1.4599990844726562,1.146116952730054,2.1610006332397447,-0.042622647755088394,4.364623914234578,1.0591889927423281,3.262812273737161,-2.470001220703125,94.63603996515619,28.330696565751424,1.101811640497418,9,-1.220001220703125,-2.460000991821289,-2.517500877380371,0.21000003814697266,-4.340000152587898,2,-0.08534926098148565,1.8214305177111716,35.540000915527344,-1.036043838215129,35.54999923706055,2.6521515586257225,35.9900016784668,-0.08534926098148565
3027,2003-09-18,37.5,37.650001525878906,36.709999084472656,36.810001373291016,3932300.0,0.01929869711345944,-1.1123574315607199,0.5702472304015839,71.07896885274005,65.9816008278719,-1.9142805341215947,-2.9883955788231447,-2.9771635536289125,-1.877811022370274,13.603285669158167,0.94000244140625,1.1626381359366604,2.6674997329711942,0.19480325087234718,5.140196215070041,1.4311514919217743,3.9038479740206142,-3.1278002929687503,94.20843563545635,27.494475551560328,1.236348241049423,9,-1.5149993896484375,-2.809999465942383,-3.2274999618530273,-0.4999990463256836,-4.770000457763672,3,-0.10026662190755187,-1.0419563257270599,36.790000915527344,1.8214305177111716,35.540000915527344,-1.036043838215129,35.54999923706055,-0.10026662190755187
3028,2003-09-19,37.77000045776367,37.93000030517578,36.5,37.650001525878906,2956100.0,0.007200012207031259,5.50002167448393,0.17391184161787715,68.48483531381534,66.40711976785622,-1.852335208162053,-3.0999335963376993,-3.2986393117030133,-2.095848276444343,15.331140489885305,1.4300003051757812,1.293169269650555,2.7360002517700224,-0.004183844476258969,5.476184348016304,1.3659082036468817,4.106092299893163,-3.2666886779785145,94.42509034987566,29.212254968933877,1.370092048123141,9,-1.6450004577636719,-2.940000534057617,-3.5550003051757812,-0.7699995040893555,-5.3500022888183665,4,-0.136881173444092,-1.1123574315607199,37.5,-1.0419563257270599,36.790000915527344,1.8214305177111716,35.540000915527344,-0.136881173444092
3029,2003-09-22,36.77000045776367,37.47999954223633,36.36999893188477,37.209999084472656,2858300.0,-0.026476038863654572,1.2653084262030754,-3.666687859617891,60.39603170939489,65.353820362116,-0.800085231632238,-1.887167776232907,-2.379882067395144,-1.0427855994107844,16.908359242498054,1.4000015258788991,1.3453045626825713,1.5395002365112305,-1.1000255465012856,4.1790260195237465,0.21973734500497244,2.8592631280174885,-2.0610873664550766,59.58187180751588,-3.003730038305555,1.3197628915062598,9,-0.6450004577636719,-1.5550003051757812,-2.8025007247924805,0.1700000762939453,-2.5,0,-0.11340772183107561,5.50002167448393,37.77000045776367,-1.1123574315607199,37.5,-1.0419563257270599,36.790000915527344,-0.11340772183107561
3030,2003-09-23,37.0,37.150001525878906,36.61000061035156,36.849998474121094,1875400.0,0.0062550867384545406,1.399979655154875,-0.34091362284664,66.51162439968437,66.31992302484862,-0.9374066572037592,-1.9401992804397992,-2.6543426880801633,-1.2227961637497913,18.54670206251844,0.5400009155273438,1.4630283826696058,1.5939998626708984,-1.0249391585372933,4.21293888387909,0.28453035206680255,2.9034693732749943,-2.0978216758593717,62.195095476015474,-2.353090776762336,1.3094695106040977,9,-0.875,-1.6900005340576172,-3.0325002670288086,-0.05999946594238281,-2.1500015258789134,1,-0.09648647823849243,1.2653084262030754,36.77000045776367,5.50002167448393,37.77000045776367,-1.1123574315607199,37.5,-0.09648647823849243
3031,2003-09-24,35.33000183105469,37.0,35.09999847412109,36.61999893188477,3936700.0,-0.045135085647170614,-1.1714255819580377,-8.599893189563142,54.04041883057584,65.45449758244037,0.9483263063473473,-0.12790456389877392,-1.043969750879171,0.4701043336722819,19.92025552709688,1.9000015258789134,1.3869774698366584,-0.17049846649170064,-2.6217712092459493,2.280774276262548,-1.3961348378688285,1.0551379048854272,-0.24615418805195333,8.12732184162165,-54.63267422562064,1.2256363713771252,9,1.164999008178711,-0.020002365112304688,-1.362502098083496,1.6099987030029297,-0.6000022888183594,2,-0.08746108102014893,1.399979655154875,37.0,1.2653084262030754,36.77000045776367,5.50002167448393,37.77000045776367,-0.08746108102014893
3032,2003-09-25,34.84000015258789,35.650001525878906,34.459999084472656,35.33000183105469,2879400.0,-0.013869279735957751,1.1061970204879432,0.37984711605281235,52.09347675895729,63.38750170530689,1.460198837194831,0.500376719036538,-0.6140689007703273,0.9808705086924405,21.15161638169745,1.19000244140625,1.2712109842882597,-0.7320001602172823,-3.0033470385367806,1.539346718102216,-1.867673599377035,0.4036732789424704,3.0900001525878906,10.951035574512995,-52.19221832040795,1.1356734391597505,9,1.3549995422363281,0.5200004577636719,-1.0550003051757812,2.1000003814697266,0.299999237060554,3,-0.0685992933174806,-1.1714255819580377,35.33000183105469,1.399979655154875,37.0,1.2653084262030754,36.77000045776367,-0.0685992933174806
3033,2003-09-26,34.25,35.220001220703125,34.09000015258789,34.77000045776367,2421800.0,-0.01693456228484158,-1.690478244876272,1.061221788853337,41.19529860073525,60.86265874955544,1.986304564600644,1.1941303502062581,-0.07453374673848145,1.6139626155009097,22.20800233300039,1.1300010681152344,1.3180982401383332,-1.3490003585815415,-3.5385153373720257,0.8405146202089426,-2.4437578479767836,-0.25424286918629946,3.610600280761716,4.7197603604495715,-54.37011285813197,1.0947574893952412,9,1.760000228881836,1.1100006103515625,-0.5650005340576172,2.690000534057617,0.9500007629394531,4,-0.04437957540915827,1.1061970204879432,34.84000015258789,-1.1714255819580377,35.33000183105469,1.399979655154875,37.0,-0.04437957540915827
3034,2003-09-29,33.880001068115234,33.919998168945305,32.75,33.25,6493200.0,-0.010802888522182919,2.2957914474992536,-1.2115394490701683,40.124750924429726,58.18026315009906,2.340646143221157,1.578924188112623,0.26545060000948695,2.021347666717027,22.56741089980335,1.5,1.2271435646238587,-1.676999282836917,-3.9674106140664804,0.6134120483926466,-2.8222049484516987,-0.5317936172221351,3.829775207519532,25.6818335509444,-30.56106252009378,1.1452056656147815,9,1.4599990844726562,1.4599990844726562,-0.24500179290771484,3.059999465942383,-0.6200027465820384,0,-0.043093354579139875,-1.690478244876272,34.25,1.1061970204879432,34.84000015258789,-1.1714255819580377,35.33000183105469,-0.043093354579139875
3035,2003-09-30,33.290000915527344,33.860000610351555,32.959999084472656,33.400001525878906,5415800.0,-0.017414407732801007,-1.337653330162675,-0.17460384738814783,42.793796169147555,55.19102239549781,2.8808743169612683,2.154141898836926,0.8028096161443941,2.652867896906116,22.73746910709729,0.9200019836425781,1.0135960648613818,-2.1874994277954087,-4.678450533468684,0.30345167787786664,-3.4329749806320464,-0.942023874958771,4.122188783569335,12.705903894761029,-46.04112580493221,1.245475552836637,9,2.049999237060547,2.049999237060547,0.2024984359741211,3.6499996185302734,0.7199974060058523,1,0.029438255190291418,2.2957914474992536,33.880001068115234,-1.690478244876272,34.25,1.1061970204879432,34.84000015258789,0.029438255190291418
3036,2003-10-01,33.68000030517578,33.93000030517578,32.889999389648445,33.540000915527344,3599400.0,0.011715211142170112,2.2500059604701397,-1.2727146622277707,37.98076878990645,51.51344461073852,2.2387574220677564,1.8196318169011505,0.3626484725458283,2.2962202663081683,22.636319709557252,1.0400009155273366,0.8988963832541472,-1.7735000610351577,-4.326378995388005,0.7793788733176896,-3.0499395282115813,-0.497060593858734,3.4524580119750965,32.068959166975795,-24.777312721135267,1.2764394671764232,10,1.6599998474121094,1.6599998474121094,-0.1875009536743164,3.260000228881836,0.7999992370605469,2,0.034738662658666986,-1.337653330162675,33.290000915527344,2.2957914474992536,33.880001068115234,-1.690478244876272,34.25,0.034738662658666986
3037,2003-10-02,34.360000610351555,34.77000045776367,33.700000762939446,33.709999084472656,3675100.0,0.02019003263106489,-2.1940376688150027,4.642888283378696,40.621396284773944,48.41750694084503,1.1918424910996634,1.1871062225311348,-0.3783769823343377,1.6431664611121946,22.25895133271914,1.0900001525878906,0.7925809987463595,-1.0849998474121136,-3.6519188738801205,1.4819191790558932,-2.3684593606461206,0.19845966582189334,2.509510207770269,65.18217873160577,10.561376074056938,1.2834595132340043,10,0.7549991607666087,0.9799995422363352,-0.8850002288818288,2.579999923706062,-0.3100013732910014,3,0.010768303996284034,2.2500059604701397,33.68000030517578,-1.337653330162675,33.290000915527344,2.2957914474992536,33.880001068115234,0.010768303996284034
3038,2003-10-03,34.779998779296875,35.459999084472656,34.189998626708984,34.72999954223633,3333000.0,0.012223462208518887,-1.2477862961350064,0.0769217225958669,45.55939469910731,46.768991717479736,0.33873062338685145,0.8392789746880425,-0.7932365692958641,1.2566627696934773,22.01786959521509,1.2700004577636719,0.5105644324000806,-0.6835016250610337,-3.2242124302269417,1.8572091801048742,-1.9538570276439842,0.5868537775219167,1.8423413897376406,74.90772933939556,19.860972063114673,1.2703554025829535,10,0.17000198364257812,0.5600013732910156,-1.1124982833862305,2.160001754760742,-1.7099990844726562,4,0.010350794220437498,-2.1940376688150027,34.360000610351555,2.2500059604701397,33.68000030517578,-1.337653330162675,33.290000915527344,0.010350794220437498
3039,2003-10-06,33.939998626708984,35.0,33.75,34.720001220703125,3019300.0,-0.0241518166207616,-1.1551726972872896,-15.600289921416037,41.578931940553346,43.99869255535407,0.8214644602229981,1.6073198842885148,0.026773049171410435,2.126890222675243,20.55650740170304,1.25,0.1025981083019687,-1.4255016326904268,-4.0452926246644765,1.1942893592836228,-2.735397128677455,-0.11560613670339848,2.450001132183459,40.85600629350891,-12.91941122481309,1.309895495987025,10,0.9350013732910156,1.4000015258789062,-0.5324993133544922,3.000001907348633,-0.5399971008300781,0,0.037124401508929816,-1.2477862961350064,34.779998779296875,-2.1940376688150027,34.360000610351555,2.2500059604701397,33.68000030517578,0.037124401508929816
3040,2003-10-07,34.450000762939446,34.459999084472656,33.150001525878906,33.880001068115234,4036800.0,0.015026580933009237,3.440697253400921,-0.7307664092569588,36.64383218638365,42.06573848377716,-0.09867075607265718,1.046208422811084,-0.47449417076263245,1.6334627592410627,19.104095112064172,1.30999755859375,-0.3023923335099852,-0.8489995956420984,-3.4919080241324494,1.7939088328482526,-2.1704538098872703,0.4724546186030736,1.7215990104194532,60.70044974840768,11.59405094351311,1.3214542142451737,10,-0.2499999999999929,0.8899993896484446,-0.8600006103515554,2.1299991607666087,-1.0300025939941406,1,-0.034542885778000576,-1.1551726972872896,33.939998626708984,-1.2477862961350064,34.779998779296875,-2.1940376688150027,34.360000610351555,-0.034542885778000576
3041,2003-10-08,33.86999893188477,34.880001068115234,33.40999984741211,34.400001525878906,3650300.0,-0.016836046972707908,-1.0275868237794947,-0.9298296100975751,28.968710203717166,39.496319977639374,0.2821179016872364,1.654321799972358,0.12638092997810446,2.23098628195865,18.402779190199993,1.470001220703125,-0.6066296195042611,-1.3930013656616111,-4.095515877588838,1.3095131462656155,-2.744258621625221,-0.04174410969800135,2.096304855072596,31.168751816524736,-11.727228939448995,1.3512572559636118,10,0.2350006103515554,1.470001220703118,-0.11499881744385476,2.5500011444091726,1.3800010681152273,2,0.004133433541877896,3.440697253400921,34.450000762939446,-1.1551726972872896,33.939998626708984,-1.2477862961350064,34.779998779296875,0.004133433541877896
3042,2003-10-09,33.310001373291016,34.47999954223633,32.880001068115234,34.400001525878906,7116200.0,-0.016533734167513692,1.5600053711101414,2.0565939958398687,24.999999999999957,37.69684235533545,0.6730387132087614,2.1372385478716183,0.7018196724836727,2.8062254026596705,18.0642575438678,1.5999984741210938,-1.033041291802519,-1.8344989776611342,-4.664842022111095,0.9958440667888269,-3.249670499886115,-0.4193274554361537,2.463324186448908,16.666691309432807,-18.896954147080656,1.4151715222249797,10,0.7949981689453125,2.029998779296875,0.6199979782104492,2.779998779296875,2.4399986267089844,3,0.03512453079282829,-1.0275868237794947,33.86999893188477,3.440697253400921,34.450000762939446,-1.1551726972872896,33.939998626708984,0.03512453079282829
3043,2003-10-10,33.169998168945305,34.0,32.97999954223633,33.0,3994300.0,-0.004203038083870236,-8.71433242506812,-0.1559616010527098,27.667483402993284,36.31270151962028,0.7193837006453805,2.166204231230722,0.8401590625663289,2.970391118437469,17.60114463460375,1.0200004577636719,-1.2395422024976028,-1.8335020065307717,-4.76563482793712,1.0986308148755768,-3.2995684172339423,-0.367435595827601,2.421927857210221,13.679115421640887,-18.067861171182674,1.4660664107031738,10,1.00000190734864,2.1700019836425852,0.7600011825561594,2.9200019836425852,2.0900001525878977,4,0.02653003065098547,1.5600053711101414,33.310001373291016,-1.0275868237794947,33.86999893188477,3.440697253400921,34.450000762939446,0.02653003065098547
3044,2003-10-13,34.029998779296875,34.65999984741211,33.060001373291016,33.36999893188477,4644000.0,0.025927062340230345,-1.500007450609907,3.8823938605153345,32.91139018240305,35.21465640998201,-0.13086389214075922,1.2506097015800322,0.004894901585899447,2.1434716205980706,16.749223174849362,1.5999984741210938,-1.3807887208937686,-0.8975013732910142,-3.848725467788242,2.0537227212062135,-2.3731134205396245,0.5781106739575961,1.3914116852893201,57.49988555908203,28.381464365087893,1.4756120472486134,10,0.1400012969970703,1.3100013732910156,-0.09999942779541016,1.3100013732910156,0.40000152587890625,0,-0.028210376694362327,-8.71433242506812,33.169998168945305,1.5600053711101414,33.310001373291016,-1.0275868237794947,33.86999893188477,-0.028210376694362327
3045,2003-10-14,34.130001068115234,34.549999237060554,33.72999954223633,34.36999893188477,3582900.0,0.0029386509669580008,1.7333392673219075,-0.36363321099328116,41.57303611582739,35.61379722397323,-0.11083724660940675,1.0957365779419561,-0.07546882444403025,2.0503236337007564,16.01734461581838,0.8199996948242259,-1.3527874943786173,-0.7269990921020479,-3.6839758551728323,2.2299776709687364,-2.20548747363744,0.7514892894333443,1.1311247685957895,62.5,29.457072256752078,1.478488381535393,10,0.03999900817871094,1.2099990844726562,0.22999858856201172,1.2099990844726562,1.05999755859375,1,-0.021388793419004792,-1.500007450609907,34.029998779296875,-8.71433242506812,33.169998168945305,1.5600053711101414,33.310001373291016,-0.021388793419004792
3046,2003-10-15,33.650001525878906,34.72999954223633,33.439998626708984,34.72999954223633,1994600.0,-0.014063859572648885,1.3888949720078414,4.5000317894267035,41.63151978839442,35.72603316881995,0.40729040131473226,1.400223916099506,0.44962259822473527,2.4903865864897625,14.46426005326199,1.2900009155273438,-1.2924951176720327,-1.0499986648559556,-3.9065701824654084,1.8065728527534972,-2.478284423660682,0.3782870939487708,1.4604567606294552,41.621680695141514,5.545334646100393,1.4282857588047262,10,0.5199985504150391,1.6899986267089844,0.742497444152832,1.6899986267089844,2.289997100830078,2,-0.006835166315125263,1.7333392673219075,34.130001068115234,-1.500007450609907,34.029998779296875,-8.71433242506812,33.169998168945305,-0.006835166315125263
3047,2003-10-16,33.740001678466804,34.150001525878906,33.540000915527344,33.75,1728800.0,0.0026745957951497257,-1.9756138408433275,0.009257722127044265,46.14222405358353,35.79079198598397,0.24595993153395312,1.0688937516155406,0.42667730924650016,2.330389784557873,12.383382623056962,0.6100006103515625,-1.2184380305292706,-0.771998596191402,-3.332209229387068,1.7882120370042642,-2.052103912789235,0.5081067204064311,1.2288291108510592,43.428693498884336,3.246080133844181,1.280105316597834,10,0.1999988555908132,1.5999984741210866,0.6524972915649343,1.5999984741210866,2.509998321533196,3,0.0447539492120681,1.3888949720078414,33.650001525878906,1.7333392673219075,34.130001068115234,-1.500007450609907,34.029998779296875,0.0447539492120681
3048,2003-10-17,32.59999847412109,33.950000762939446,32.5,33.740001678466804,2860300.0,-0.033787882265378766,-1.1641799967546502,114.0194582221351,41.327905924920834,35.762900206469254,1.1669247176291861,1.8990809542514526,1.6034953612067468,3.407107764661923,10.348424626791527,1.450000762939446,-1.1535609027165776,-1.6535017013549904,-3.846287119452832,0.539283716742851,-2.749894410403911,-0.5571089923060697,2.2357024678377044,4.484237428174733,-35.98219295167179,1.096392709048921,10,1.0900020599365305,2.615001678466804,1.9500007629394602,2.740001678466804,4.9300003051757955,4,0.09662581819994509,-1.9756138408433275,33.740001678466804,1.3888949720078414,33.650001525878906,1.7333392673219075,34.130001068115234,0.09662581819994509
3049,2003-10-20,32.59999847412109,32.759998321533196,31.6299991607666,32.549999237060554,3449800.0,0.0,5.1081212046232105,-0.04385885659788891,44.91898694352679,36.68236184615182,1.069305221387225,1.6555370766555413,1.648806283424321,3.368408180542609,8.59712967719449,1.1299991607665945,-1.1651972313580288,-1.4450016021728587,-3.4116343565398353,0.5216311521941179,-2.4283179793563434,-0.4616852249893739,2.0488463924810034,31.290296580370203,-12.16353981246683,0.9833163771834873,10,0.6550016403198313,2.1800012588501048,2.0775012969970774,2.740001678466804,5.580001831054695,0,0.08159509116307806,-1.1641799967546502,32.59999847412109,-1.9756138408433275,33.740001678466804,1.3888949720078414,33.650001525878906,0.08159509116307806
3050,2003-10-21,33.43000030517578,33.810001373291016,32.389999389648445,32.610000610351555,2902300.0,0.025460180058400228,-1.2539675811832949,16.40024414435515,48.27109529658568,38.827071300914994,0.08873163131978856,0.573784793429212,0.8727600848809516,2.4876940951011193,6.392363749504473,1.420001983642571,-1.2505317781385301,-0.43649978637695597,-1.8417730232228635,0.9687734504689516,-1.1391364047999133,0.26613683204600136,0.9169599908427628,58.064545900339205,12.626535242958859,0.702636618422955,10,-0.2500009536743164,1.3499994277954102,1.2574987411499023,1.9099998474121094,4.6699981689453125,1,0.029913251297373655,5.1081212046232105,32.59999847412109,-1.1641799967546502,32.59999847412109,-1.9756138408433275,33.740001678466804,0.029913251297373655
3051,2003-10-22,32.240001678466804,33.36999893188477,31.989999771118164,33.040000915527344,3485700.0,-0.035596727964275154,-1.1230706480275237,-0.975609188771743,36.304932929915765,40.08317495979452,1.143445284824466,1.6025842107709352,2.0775638188866665,3.6139573649505863,5.939726718900208,1.4400005340576172,-1.2587721743247329,-1.4719984054565387,-2.8792368981322554,-0.06475991278082205,-2.175617651794397,-0.7683791591186804,1.8352625040265451,24.20642639646957,-17.96019427555552,0.7036192463378594,10,0.9399976730346609,2.5399980545043874,2.4474973678588796,3.0999984741210866,5.939998626708977,2,0.09150114127359044,-1.2539675811832949,33.43000030517578,5.1081212046232105,32.59999847412109,-1.1641799967546502,32.59999847412109,0.09150114127359044
3052,2003-10-23,32.450000762939446,32.889999389648445,31.729999542236328,32.200000762939446,3789500.0,0.00651361890631974,1.0531020653428456,-0.31250029802351087,34.52858663378497,40.84551976321582,0.8924799238254977,1.2694364392941608,1.8876942683997768,3.344948435986545,6.150155186241432,1.1599998474121165,-1.261919444776538,-1.1424993515014705,-2.5523275687082787,0.26732886570533765,-1.8474134601048746,-0.43758524289806644,1.3807369173812276,35.344872236504294,-2.569501329322428,0.7049141086034056,10,0.7299985885620188,2.3299989700317454,2.4999990463256907,2.8899993896484446,6.790000915527351,3,0.1075500086815222,-1.1230706480275237,32.240001678466804,-1.2539675811832949,33.43000030517578,5.1081212046232105,32.59999847412109,0.1075500086815222
3053,2003-10-24,32.72999954223633,32.84999847412109,31.8799991607666,32.169998168945305,1489800.0,0.00862862165527778,1.4250005960470415,2.240005493164091,41.31996020022484,41.77980532075158,0.6073757441628089,0.9167253145613188,1.641809785665572,3.0029771246636585,6.710969194552555,0.9699993133544851,-1.1398129698417776,-0.7865005493164077,-2.210893692681971,0.6378925940491555,-1.4986971209991893,-0.07430397763362606,0.8806642861289404,50.458681883443624,12.382841703952941,0.712196571682781,10,0.4499998092651367,2.0500001907348633,2.6075010299682617,2.6100006103515625,6.069999694824219,4,0.10754660882965483,1.0531020653428456,32.450000762939446,-1.1230706480275237,32.240001678466804,-1.2539675811832949,33.43000030517578,0.10754660882965483
3054,2003-10-27,32.419998168945305,33.310001373291016,32.02000045776367,33.169998168945305,2310300.0,-0.009471475026786469,1.5048405614606521,-1.3392824299561823,35.0073842759156,41.05028844965026,0.7431294831554567,1.1718184316110793,1.9681971611805622,3.2105723955768113,6.413862505933963,1.2900009155273438,-0.9289000918646764,-1.0235017776489315,-2.517409282758514,0.47040572746065124,-1.7704555302037264,-0.27654802509413656,0.9925991926600943,33.172981696804854,-1.9566860290630785,0.7469537525547918,10,0.7600011825561594,2.1350011825561594,3.057501792907722,2.9200019836425852,6.150001525878913,0,0.15761878158421294,1.4250005960470415,32.72999954223633,1.0531020653428456,32.450000762939446,-1.1230706480275237,32.240001678466804,0.15761878158421294
3055,2003-10-28,34.27000045776367,34.27000045776367,33.209999084472656,33.5,4407700.0,0.05706361484592737,1.7532486834348109,-1.0266672770182292,52.487569034559925,42.25651614366865,-1.2124248928932744,-0.6334791270530076,0.13384933731978066,1.2908747026947722,5.916861394026436,1.8500022888183665,-0.7070889550349122,0.7775005340576158,-0.7588916477791727,2.3138927158944043,0.009304443139221519,1.54569662497601,-2.6400012969970703,100.0,61.71027353964931,0.7681960909183948,10,-1.3200006484985352,0.11999988555908203,1.3999996185302734,0.6949996948242188,4.229999542236328,1,0.11409395375500564,1.5048405614606521,32.419998168945305,1.4250005960470415,32.72999954223633,1.0531020653428456,32.450000762939446,0.11409395375500564
3056,2003-10-29,34.84999847412109,35.459999084472656,34.34999847412109,34.900001525878906,5691400.0,0.016924365585353263,-1.1142807318384458,-0.06493898965079124,59.55332122034198,43.74663805108626,-1.792838620393674,-1.1819275980913062,-0.40279957547350165,0.662048920734712,5.780595963938481,1.1899986267089844,-0.5667064893227973,1.2989986419677635,-0.35225801400541457,2.9502552979409415,0.473370313981178,2.124626969954349,-3.167199287414544,83.64609423019277,40.8605614706064,0.8256283279865885,10,-1.3049993515014577,-0.5349988937377859,0.8675012588501048,0.11500167846680398,3.4200019836425852,2,0.09325681900426463,1.7532486834348109,34.27000045776367,1.5048405614606521,32.419998168945305,1.4250005960470415,32.72999954223633,0.09325681900426463
3057,2003-10-30,34.72999954223633,35.5,34.59000015258789,35.45000076293945,2493500.0,-0.003443298052763666,1.219512648982592,14.399145559961335,59.70149536993766,45.78814798942146,-1.6959919520734275,-1.088601162187942,-0.24672210740378375,0.7195722334494477,6.422727110384832,0.9099998474121094,-0.5450427688273436,1.1604997634887724,-0.5365747273413675,2.8575742543189158,0.3119625180736989,2.009037008903846,-2.896112359619142,78.7292740537946,30.929266334464614,0.8485372454150716,10,-1.1649999618530273,-1.0899991989135742,1.1725006103515625,0.2350006103515625,2.6100006103515625,3,0.09933777162144186,-1.1142807318384458,34.84999847412109,1.7532486834348109,34.27000045776367,1.5048405614606521,32.419998168945305,0.09933777162144186
3058,2003-10-31,35.139999389648445,35.720001220703125,34.65999984741211,34.700000762939446,2461500.0,0.011805351362400796,-3.0769247698345743,-0.611108167676873,57.31225316308102,47.165177569371934,-1.908501763946731,-1.5497018319442546,-0.625129123135153,0.2304843857586647,6.707036468577787,1.0600013732910156,-0.47689764595302364,1.552499580383305,-0.20518878525412987,3.3101879460207364,0.6736553975645876,2.4313437632020225,-3.086145437988293,84.32427806869154,36.19177489136727,0.8788441828187157,10,-1.414999008178718,-1.4649991989135813,0.637500762939446,-0.3099994659423899,1.6100006103515554,4,0.11667621969356468,1.219512648982592,34.72999954223633,-1.1142807318384458,34.84999847412109,1.7532486834348109,34.27000045776367,0.11667621969356468
3059,2003-11-03,35.20000076293945,35.599998474121094,34.75,35.02000045776367,2409400.0,0.001707495000944137,-1.3611028694951892,0.4090928794985259,57.08608782995853,48.14462118419114,-1.7443438868322119,-1.5920945323764784,-0.6231748896145604,0.07609154706372578,7.393417560333535,0.8499984741210938,-0.4528709468687211,1.5495008468627915,-0.3462838675384532,3.4452855612640363,0.6016084896621692,2.497393204063414,-2.8528550297558652,79.28286792039904,31.605892451399626,0.9478923572006218,11,-1.4750003814697266,-1.5250005722045898,0.4849996566772461,-0.37000083923339844,0.7700004577636719,0,0.10227268170719395,-3.0769247698345743,35.139999389648445,1.219512648982592,34.72999954223633,-1.1142807318384458,34.84999847412109,0.10227268170719395
3060,2003-11-04,33.259998321533196,34.900001525878906,33.0,34.68000030517578,10663300.0,-0.055113704527211316,1.0430075329837218,-7.888886534141522,47.835721716113014,49.42581993821305,0.18886941978422556,0.2679212727408782,1.3365628532321594,1.9267077725678021,7.523377892260608,2.200000762939453,-0.33664673091359987,-0.3310014724731545,-2.1955732786373616,1.5335703336910527,-1.263287375555258,0.6012844306089491,-0.6430241493480437,9.558757531218534,-37.27790696683166,0.9322859030821035,11,0.46500205993653054,0.41500186920166726,2.0800018310546946,1.5700016021728587,3.6400032043457102,1,0.15965128205834045,-1.3611028694951892,35.20000076293945,-3.0769247698345743,35.139999389648445,1.219512648982592,34.72999954223633,0.15965128205834045
3061,2003-11-05,34.009998321533196,34.5,33.25,33.34999847412109,5018100.0,0.022549610278074894,-1.9069875755734746,-0.46478797566118857,51.39605212601188,51.29998277068271,-0.3169873870386013,-0.4965088161606417,0.6170321138004553,1.0698583168054583,8.023397089916703,1.25,-0.228314256659516,0.41199855804442365,-1.4580266234524686,2.282023739541316,-0.523014032704026,1.3470111487928733,-1.144781985466608,37.13227456832206,-9.71678930977118,0.9350125907484467,11,-0.20999813079833274,-0.33499813079833274,1.3300018310546946,0.8200016021728587,2.9300003051757812,2,0.13202004998700612,1.0430075329837218,33.259998321533196,-1.3611028694951892,35.20000076293945,-3.0769247698345743,35.139999389648445,0.13202004998700612
3062,2003-11-06,34.47999954223633,34.709999084472656,33.799999237060554,34.200000762939446,3201200.0,0.01381950143777444,1.4594661470415198,0.4242406727740477,60.44444595148473,53.42492563193381,-0.5238381148868427,-0.9216140822275705,0.184556917342114,0.49273987693945287,8.049368381292659,0.9099998474121023,-0.1900539445690086,0.8234998703002958,-1.0814663873642303,2.728466127964822,-0.12898325853196724,1.7759829991325589,-1.4799995422363281,54.41172345701175,2.112757498454279,0.9524831288322627,11,-0.6099987030029297,-0.8049993515014648,0.8600006103515625,0.35000038146972656,2.1599998474121094,3,0.10991882151520271,-1.9069875755734746,34.009998321533196,1.0430075329837218,33.259998321533196,-1.3611028694951892,35.20000076293945,0.10991882151520271
3063,2003-11-07,34.049999237060554,34.959999084472656,34.040000915527344,34.709999084472656,2042800.0,-0.012471006696187614,-1.7058909327543939,-2.357152588555773,57.688229742570826,55.945019572673274,0.12638596885624054,-0.4451279378467845,0.6381889592420649,0.8316746426090305,8.071281406401585,0.9199981689453125,0.055313546207720776,0.34949951171875426,-1.5487931397163024,2.247792163153811,-0.5996468139987741,1.2986458374362826,-0.832399139404302,40.38460974156906,-13.96986509549614,0.9491463257175287,11,0.3100013732910085,-0.3749990463256907,1.1775007247924734,0.7800006866455007,2.720001220703118,4,0.09662264285593425,1.4594661470415198,34.47999954223633,-1.9069875755734746,34.009998321533196,1.0430075329837218,33.259998321533196,0.09662264285593425
3064,2003-11-10,33.06999969482422,34.439998626708984,33.0,34.240001678466804,3250300.0,-0.028781191312617915,-1.198468881130081,1.772730688090658,48.12108276856181,55.45985443200682,1.3502810495777027,0.48408243933202755,1.5983594239409342,1.7353814621908015,8.630574773810027,1.4399986267089844,0.293440763488789,-0.5825000762939467,-2.494213386371392,1.329213233783502,-1.5383567313326694,0.3733565787447759,2.6500015258789062,3.5714146694641125,-48.235351557258895,0.9558566550387239,11,1.2900009155273438,0.6050004959106445,2.075000762939453,1.760000228881836,3.9300003051757812,0,0.11127911518401801,-1.7058909327543939,34.049999237060554,1.4594661470415198,34.47999954223633,-1.9069875755734746,34.009998321533196,0.11127911518401801
3065,2003-11-11,33.400001525878906,33.59000015258789,32.34000015258789,33.0,4870600.0,0.00997888824009685,2.2051332211745374,-0.34188106641800325,56.65137143099619,55.137415566523956,0.9877658656915926,0.10180642875976531,1.246796270377196,1.330710309212094,9.38971857359859,1.25,0.46521067980427233,-0.21599826812744283,-2.1171713056457477,1.685174769390862,-1.1665847868865953,0.7345882506317096,2.265599670410154,40.45808417671665,-14.226916825680235,0.950586518759153,11,0.6299991607666016,0.27499866485595703,1.707498550415039,1.4299983978271484,3.9300003051757812,1,0.07694609513214945,-1.198468881130081,33.06999969482422,-1.7058909327543939,34.049999237060554,1.4594661470415198,34.47999954223633,0.07694609513214945
3066,2003-11-12,33.419998168945305,33.939998626708984,33.040000915527344,33.5,17861500.0,0.0005987018608637484,-1.1428610354223434,-0.20000381468273154,55.685797837205946,54.69122695177599,0.830977979249873,0.06713716735382746,1.2282374623230297,1.267496569063276,10.091821767921937,0.8999977111816406,0.7291700277711186,-0.18450145721435973,-2.087590099414186,1.71858718498547,-1.1360457783142763,0.7670428638855569,2.112578985595711,41.221315139258074,-15.252853002707916,0.9515443210999147,11,0.6100025177002024,0.2550020217895579,1.3500022888183665,1.4100017547607493,4.060001373291023,2,0.10412937006583411,2.2051332211745374,33.400001525878906,-1.198468881130081,33.06999969482422,-1.7058909327543939,34.049999237060554,0.10412937006583411
3067,2003-11-13,35.25,35.61000061035156,34.790000915527344,35.220001220703125,10315300.0,0.05475768795089819,1.1866658528645833,-0.37497615868774087,62.49999526947527,55.267642741375354,-1.0253290233379957,-1.7327796015964196,-0.5909601038865162,-0.5884942126962471,10.668826551713265,2.190002441406257,0.7607145765769161,1.570000457763669,-0.4705671223555754,3.61056803788291,0.5497166677040468,2.5902842478232913,-2.9099998474121094,88.99080856405249,30.44392575331912,1.0202837900596209,11,-1.2749996185302734,-1.5749998092651367,-0.5275001525878906,-0.4200000762939453,1.5699996948242188,3,0.04794322345273705,-1.1428610354223434,33.419998168945305,2.2051332211745374,33.400001525878906,-1.198468881130081,33.06999969482422,0.04794322345273705
3068,2003-11-14,35.75,36.68000030517578,35.150001525878906,35.20000076293945,6092800.0,0.014184397163120588,-3.707705128731814,18.334053916581894,66.21227091396693,56.281663084042954,-1.597717909678117,-2.0919445166930117,-1.0702545187225638,-1.1198231071148896,10.606287095341552,1.529998779296875,0.6907228055264625,1.9125003814697266,-0.2591337517299479,4.0841345146693975,0.8266833148698893,2.998317448069564,-3.3445998382568334,78.5714222931252,16.12030498616228,1.085817066599836,11,-1.239999771118164,-1.5950002670288086,-1.0275001525878906,-0.9200000762939453,1.2000007629394531,4,0.02489508782233396,1.1866658528645833,35.25,-1.1428610354223434,33.419998168945305,2.2051332211745374,33.400001525878906,0.02489508782233396
3069,2003-11-17,35.2599983215332,35.77000045776367,34.700000762939446,35.540000915527344,5099000.0,-0.013706340656413851,1.8918845077247637,-0.5090963316433045,55.555541284340826,57.139420813846044,-1.2273830041157439,-1.467694023347903,-0.612848769642298,-0.6568131366558276,9.758005174282689,1.0699996948242259,0.6133566388383187,1.2894987106323228,-0.8888294198137103,3.467826841078356,0.20033464540930623,2.3786627758553394,-2.6836141540527336,67.28106143508204,9.183900819731512,1.0891640652230175,11,-0.7499980926513672,-1.1049985885620117,-0.5049982070922852,-0.42999839782714844,1.960002899169929,0,0.04282479319655308,-3.707705128731814,35.75,1.1866658528645833,35.25,-1.1428610354223434,33.419998168945305,0.04282479319655308
3070,2003-11-18,34.43000030517578,35.52000045776367,34.290000915527344,35.25,5153100.0,-0.023539366303671816,-1.2363659062692902,2.9285432078582034,47.70743449217908,56.72957441008685,-0.23911197671780826,-0.5891429257829586,0.17810524948592388,0.16121132915863257,9.778152455892327,1.2299995422363281,0.50633340094695,0.40950069427490376,-1.7624879771620314,2.581489365711839,-0.6764936414435638,1.4954950299933714,-1.6894714921875007,38.18680282203806,-15.989614189174475,1.0859943357184674,11,0.07999992370605469,-0.27500057220458984,0.3249998092651367,0.39999961853027344,2.5699996948242188,1,0.07464419610934114,1.8918845077247637,35.2599983215332,-3.707705128731814,35.75,1.1866658528645833,35.25,0.07464419610934114
3071,2003-11-19,35.189998626708984,35.65999984741211,34.75,35.58000183105469,4617900.0,0.022073723926716138,2.3090949444787383,0.47561384084332753,52.34693337360822,55.829850790322794,-0.9097998736013722,-1.177156620922247,-0.5745477431870754,-0.5852264105661362,9.53211822953635,1.2299995422363281,0.40627326889368476,1.0219991683959933,-1.0386967389886763,3.082695075780663,-0.008348785296341532,2.052347122088328,-2.2918909540332066,37.65681761592533,-12.859716704729252,1.0303479536923341,11,-0.6799983978271484,-1.034998893737793,-0.4349985122680664,-0.3599987030029297,2.3000030517578125,2,0.06081282432109725,-1.2363659062692902,34.43000030517578,1.8918845077247637,35.2599983215332,-3.707705128731814,35.75,0.06081282432109725
3072,2003-11-20,35.939998626708984,36.36000061035156,34.799999237060554,35.02000045776367,4647500.0,0.021312873807012744,-1.2941186370317317,-2.3589502821874664,53.94476816692565,55.41391061525111,-1.5990799243607015,-1.7415805060092993,-1.343475242947953,-1.338882277649013,9.248789167101314,1.5600013732910085,0.5641579099068821,1.597499275207518,-0.4416015838615479,3.636600134276584,0.5779488456729851,2.617049704742051,-2.890615248733205,69.03757876793227,21.855755589851853,1.019550429534532,11,-1.4299983978271484,-1.784998893737793,-1.1849985122680664,-1.1099987030029297,0.9500007629394531,3,0.04284922021067872,2.3090949444787383,35.189998626708984,-1.2363659062692902,34.43000030517578,1.8918845077247637,35.2599983215332,0.04284922021067872
3073,2003-11-21,36.25,36.349998474121094,35.439998626708984,35.90999984741211,3667300.0,0.008625525462892858,2.3703879002804524,0.3695661187865921,55.05293028505214,56.184115894861144,-1.7480153468423723,-1.870239195644956,-1.6791859168133954,-1.6613123059654384,8.95014865006992,0.9099998474121094,0.6462228131157275,1.7315006256103516,-0.3291104956440094,3.7921117468647125,0.7011950649831675,2.7618061862375356,-3.0553919449362184,94.6859600691437,49.43461846121338,1.0303055606271818,11,-1.739999771118164,-2.0950002670288086,-1.609999656677246,-1.4200000762939453,0.4500007629394531,4,0.015724129512392215,-1.2941186370317317,35.939998626708984,2.3090949444787383,35.189998626708984,-1.2363659062692902,34.43000030517578,0.015724129512392215
3074,2003-11-24,37.52999877929688,37.52999877929688,36.459999084472656,36.459999084472656,4507600.0,0.035310311153017526,-1.0000000000000133,3.1470565135926787,71.94244942781503,57.88312456117434,-2.602513705238792,-2.8962742235533483,-2.9563656051319924,-2.9440277522278606,9.366034187812785,1.279998779296882,0.6329798415315935,2.7559993743896527,0.5303651082442684,4.981633640535037,1.643182241316957,3.8688165074623484,-4.195975034228617,100.0,48.15868064798288,1.1128171330726928,11,-2.2449989318847727,-2.949999809265144,-3.077498435974128,-2.6999988555908274,-0.5900001525879048,0,-0.015454250871901998,2.3703879002804524,36.25,-1.2941186370317317,35.939998626708984,2.3090949444787383,35.189998626708984,-0.015454250871901998
3075,2003-11-25,38.18000030517578,38.400001525878906,36.86999893188477,37.5099983215332,15130200.0,0.01731951897204609,1.7567504407504142,0.6261702567612812,71.65109824052557,59.65704682820986,-2.7973370392476227,-3.4133323938112454,-3.5956145168620424,-3.6100786423088493,10.501480625053857,1.5300025939941335,0.705614829231834,3.210500907897952,0.5307012407934835,5.890300575002421,1.8706010743457142,4.55040074145019,-4.594218058053798,93.9725718155652,38.60711791279996,1.3398998335522352,11,-1.8349990844726562,-3.114999771118164,-4.162500381469727,-3.40000057220459,-1.0800018310546875,1,-0.025144030298567266,-1.0000000000000133,37.52999877929688,2.3703879002804524,36.25,-1.2941186370317317,35.939998626708984,-0.025144030298567266
3076,2003-11-26,38.099998474121094,38.20000076293945,37.349998474121094,38.06999969482422,3491100.0,-0.0020953858149613813,6.391216373105118,0.04477416489691807,69.5887352505624,60.4446846038862,-2.2167819489817973,-3.2436692494185166,-3.5458654056881898,-3.5636794571796884,10.781466508541582,0.8500022888183594,0.9858006726124984,2.967999076843263,-0.05363933248977304,5.989637486176299,1.457179872176745,4.478818281509781,-4.129078684698555,91.66658719385748,34.68591396714643,1.5108192046665179,11,-1.7549972534179688,-3.0349979400634766,-4.119998931884766,-3.3199987411499023,0.4900016784667969,2,-0.028871352183078236,1.7567504407504142,38.18000030517578,-1.0000000000000133,37.52999877929688,2.3703879002804524,36.25,-0.028871352183078236
3077,2003-11-28,38.18000030517578,38.4900016784668,37.75,38.11999893188477,1640200.0,0.0020997856760816003,1.1764623385074526,2.000127161749509,73.22834409157667,61.224248290287285,-2.053391221563821,-3.2168847002101586,-3.6787029683711623,-3.686580488295931,11.104526889433687,0.7400016784667969,1.179641401570457,2.8755008697509794,-0.43007652554779696,6.181078265049752,1.2227121721015948,4.528289567400364,-3.854753976836733,89.83603071766265,29.485565669910557,1.6527886976493866,11,-1.789999008178711,-3.0699996948242188,-4.200000762939453,-3.40000057220459,2.6100006103515625,4,-0.018072253043315056,6.391216373105118,38.099998474121094,1.7567504407504142,38.18000030517578,-1.0000000000000133,37.52999877929688,-0.018072253043315056
3078,2003-12-01,39.2400016784668,39.38999938964844,38.33000183105469,38.36999893188477,4091300.0,0.027763262567269242,-1.2315809762443983,14.49971390425489,84.39241092559303,64.42834491709309,-2.867860179099665,-4.167652761463998,-4.7890163765052165,-4.763634145936081,11.448786679482719,1.2099990844726562,1.4415065520508534,3.730502128601074,-0.011805513088702924,7.472809770290851,1.8593483077561856,5.601655949445963,-4.4982798151149765,94.88062472496426,26.218274340494972,1.8711538208448881,12,-2.4000015258789062,-3.6050024032592773,-5.260002136230469,-4.4600019454956055,2.009998321533203,0,-0.0598879252879323,1.1764623385074526,38.18000030517578,6.391216373105118,38.099998474121094,1.7567504407504142,38.18000030517578,-0.0598879252879323
3079,2003-12-02,38.79999923706055,39.40999984741211,38.68000030517578,39.22000122070313,3392500.0,-0.011213109647946418,-1.2121203363870185,-0.48275937667167734,79.73565172675862,67.98703572093525,-2.0930025086533917,-3.630243425016154,-4.3732382408237385,-4.351878269100958,11.815197160411486,0.7299995422363281,1.4852041239817027,3.110499763488768,-0.905434683596873,7.126434210574406,1.1025325399459476,5.118466987031589,-3.500484070553135,75.98423659524869,3.5991525947789,2.007967223542819,12,-1.7199993133544922,-3.0849990844726562,-4.819999694824219,-4.0199995040893555,3.5800018310546804,1,-0.054123673077685064,-1.2315809762443983,39.2400016784668,1.1764623385074526,38.18000030517578,6.391216373105118,38.099998474121094,-0.054123673077685064
3080,2003-12-03,38.56999969482422,39.209999084472656,38.34000015258789,38.9900016784668,4052400.0,-0.005927823370074692,1.0232608686009323,0.9999999999999831,77.71795903618417,70.80603857233258,-1.3566524507103708,-3.1431877048065715,-4.178049778890916,-4.134025947428512,13.05128149260889,0.8699989318847656,1.4477842308255902,2.615000152587889,-1.4266700335261362,6.656670338701915,0.5941650595308801,4.635835245644898,-2.6950166729901497,59.223320747309806,-16.397231311927975,2.0208350930570127,12,-1.4650001525878906,-2.6949996948242188,-4.702500343322754,-3.7899999618530273,2.920001983642578,2,-0.04226085250226164,-1.2121203363870185,38.79999923706055,-1.2315809762443983,39.2400016784668,1.1764623385074526,38.18000030517578,-0.04226085250226164
3081,2003-12-04,38.5,38.61000061035156,37.5,38.15999984741211,3053000.0,-0.0018148741347698838,2.964278172492013,-0.8095203494972798,71.58032691877082,72.76554510031538,-0.8579779330730872,-2.866529572885341,-4.090555026799521,-4.074149097601833,14.055520770098596,1.1100006103515625,1.605146945615374,2.320500373840332,-1.764844598287631,6.405845345968295,0.27782788777635403,4.36317285990431,-2.1301146225850047,52.356025125076144,-20.682109487638172,2.0426724860639807,12,-1.0750007629394531,-2.625,-4.829999923706055,-3.7200002670288086,2.299999237060547,3,-0.03636367599685475,1.0232608686009323,38.56999969482422,-1.2121203363870185,38.79999923706055,-1.2315809762443983,39.2400016784668,-0.03636367599685475
3082,2003-12-05,38.27000045776367,38.88999938964844,37.86000061035156,38.29999923706055,2879600.0,-0.005974014084060508,-1.4235308901275459,-0.08823166421703374,67.3553608275049,74.13248182725458,-0.293583457085802,-2.464384593171374,-3.829575696441026,-3.8525191636761207,15.360920472425398,1.029998779296875,1.9343613761296012,1.9010007858276339,-2.2039742359780377,6.005975807633305,-0.1514867250752019,3.9534882967304696,-1.474499054549078,40.314163312994935,-30.701167247958352,2.0524875109028344,12,-0.33500099182128906,-2.395000457763672,-4.340001106262207,-3.4900007247924805,2.1499977111816406,4,0.008361632897741389,2.964278172492013,38.5,1.0232608686009323,38.56999969482422,-1.2121203363870185,38.79999923706055,0.008361632897741389
3083,2003-12-08,37.34000015258789,38.20000076293945,36.68000030517578,38.099998474121094,4669000.0,-0.024301026758600797,2.1666580571328664,25.334308240081384,63.50649736686963,73.19515382048286,0.9021657210539544,-1.3441850079782682,-2.859743173454504,-2.927599423517549,16.373508892213064,1.5900001525878906,2.159685687824762,0.8065004348754883,-3.168825259324599,4.781826129075576,-1.1811624122245519,2.7941632819755284,2.0699996948242188,24.175822640301934,-45.357463392916344,1.9876628471000433,12,0.7049999237060547,-1.4650001525878906,-3.7375001907348633,-2.560000419616699,4.509998321533203,0,0.09239423537335867,-1.4235308901275459,38.27000045776367,2.964278172492013,38.5,1.0232608686009323,38.56999969482422,0.09239423537335867
3084,2003-12-09,36.75,37.56999969482422,36.540000915527344,37.2400016784668,3048200.0,-0.015800753887972308,-1.263733960452901,0.6447404745293105,65.54958181546701,72.51720755103192,1.5308753798973953,-0.48944684256370863,-2.224017405960005,-2.3333885301550765,16.73749152826002,1.029998779296875,2.3144010442112304,0.032500267028808594,-3.5931158514282657,3.658116385485883,-1.7803077921997286,1.8453083262573458,2.605399856567381,7.865139643732748,-62.922023194193216,1.8128080592285374,12,1.2250003814697266,-0.875,-3.049999713897705,-1.9700002670288086,6.439998626708977,1,0.12244897959183665,2.1666580571328664,37.34000015258789,-1.4235308901275459,38.27000045776367,2.964278172492013,38.5,0.12244897959183665
3085,2003-12-10,35.970001220703125,37.060001373291016,35.38999938964844,36.95000076293945,3784200.0,-0.02122445657950678,1.783334869807644,1.999992214930207,55.21391608388042,70.92000542140059,2.1952749195639143,0.5196021612577937,-1.38739352422688,-1.5611764960523402,16.468026332031855,1.6700019836425781,2.42591641925096,-0.8759984970092773,-4.173905421191009,2.421908427172454,-2.524951959100143,0.7729549650815883,3.2727826782226543,16.571480887276785,-55.99373769502676,1.6489534620908644,12,1.4299983978271484,-0.095001220703125,-2.27000093460083,-1.1900014877319336,7.549999237060547,2,0.17820404864825856,-1.263733960452901,36.75,2.1666580571328664,37.34000015258789,-1.4235308901275459,38.27000045776367,0.17820404864825856
3086,2003-12-11,36.900001525878906,37.40999984741211,35.810001373291016,36.02000045776367,3192400.0,0.025854886672633803,-1.4615375586510049,-0.8979606930296107,56.266331345476274,69.03533733850054,1.20374034883001,-0.1436842098394635,-2.261367324772131,-2.494113687562603,16.457035751303806,1.5999984741210938,2.2680003054124143,-0.11999835968017436,-2.99719770325261,2.757200983892261,-1.5585980314663956,1.318601312106047,2.111615302490236,43.142918178013396,-28.634685236117853,1.4385996717862193,12,0.4999980926513672,-1.0250015258789062,-3.2000012397766113,-2.120001792907715,7.879997253417976,3,0.12439024289386014,1.783334869807644,35.970001220703125,-1.263733960452901,36.75,2.1666580571328664,37.34000015258789,0.12439024289386014
3087,2003-12-12,36.93999862670898,37.16999816894531,36.68999862670898,36.79999923706055,1909500.0,0.001083932226995099,-1.666659602424382,0.15909002241131115,54.66845959081062,65.73267607908028,1.083268658972223,-0.053312498705025746,-2.2656398021941584,-2.545626829002515,16.912593053710165,0.47999954223633523,2.0599628969125305,-0.16450119018555398,-2.9194969256385335,2.5904945452674255,-1.5419990579120437,1.2129966775409358,1.854321155336926,55.160088240284836,-13.15301290370084,1.377497867726491,12,0.46000099182129617,-1.0649986267089773,-3.202498435974114,-2.159998893737786,7.540000915527351,4,0.10449379409453052,-1.4615375586510049,36.900001525878906,1.783334869807644,35.970001220703125,-1.263733960452901,36.75,0.10449379409453052
3088,2003-12-15,36.63999938964844,37.97999954223633,36.45000076293945,37.209999084472656,3180300.0,-0.008121257396139447,-2.2210604089368604,-4.07144414168958,43.05773103602588,61.65735155788774,1.0903323450858977,0.33390126513964447,-1.946205262557605,-2.2280287800049763,16.89364547641241,1.529998779296875,1.8730646041719723,-0.509000396728517,-3.1998814140083454,2.1818806205513113,-1.8544409053684277,0.8364401119113936,1.9500611688536154,48.26254541919691,-15.379682116839348,1.3454405086399135,12,0.6599998474121094,-0.7649993896484375,-2.8674988746643066,-1.859999656677246,7.680000305175781,0,0.10316590726704011,-1.666659602424382,36.93999862670898,-1.4615375586510049,36.900001525878906,1.783334869807644,35.970001220703125,0.10316590726704011
3089,2003-12-16,36.77000045776367,37.18000030517578,36.22000122070313,36.47999954223633,2048800.0,0.0035480641452183548,-1.3703752543139416,-0.5087738084084004,38.03056807870834,57.247641451501536,0.7175518531768006,0.3402719927653166,-2.027779831847937,-2.3471606437770163,17.17202104802137,0.9599990844726491,1.6390161070992093,-0.45449943542480753,-3.003195767518484,2.094196896668869,-1.7288476014716494,0.8198487306220343,1.6280564306071668,53.2818913827614,-6.254262137000637,1.2743481660468388,12,0.3699989318847656,-0.8950004577636719,-2.752500057220459,-1.9900007247924805,8.84000015258789,1,0.13815604985353835,-2.2210604089368604,36.63999938964844,-1.666659602424382,36.93999862670898,-1.4615375586510049,36.900001525878906,0.13815604985353835
3090,2003-12-17,37.0,37.150001525878906,36.599998474121094,36.790000915527344,2392100.0,0.0062550867384545406,1.1568656783400901,0.7241324879640104,40.89405374680264,53.83805554350508,0.26979984920302513,0.32958014760534127,-2.2221232196109497,-2.5533468326718634,17.791607360500862,0.5500030517578125,1.182627544219514,-0.35299987792969034,-2.542266953118414,1.8362671972590334,-1.4476334155240522,0.7416336596646715,1.217573438447495,54.838692665227505,-0.6070211925445008,1.0946335375943632,12,0.1399993896484375,-1.125,-2.982499599456787,-2.2200002670288086,7.470001220703132,2,0.16729726018132363,-1.3703752543139416,36.77000045776367,-2.2210604089368604,36.63999938964844,-1.666659602424382,36.93999862670898,0.16729726018132363
3091,2003-12-18,37.33000183105469,37.5,36.75,37.099998474121094,2596900.0,0.008918968406883554,1.6315803563063003,1.0952588555858311,43.2432563561095,51.15893282446114,-0.27224951913012774,0.17720782111891253,-2.4932010401522717,-2.8481136933840645,18.44248436975235,0.75,0.7869319044819818,-0.12999820709228516,-2.069026876707319,1.809030462522749,-1.0995125418997986,0.8395161277152283,0.7179171644648648,63.06827664384333,11.478126421484248,0.9695143348075166,12,-0.5350017547607422,-1.105001449584961,-3.477501392364502,-2.550002098083496,5.5,3,0.16581833171943616,1.1568656783400901,37.0,-1.3703752543139416,36.77000045776367,-2.2210604089368604,36.63999938964844,0.16581833171943616
3092,2003-12-19,37.47999954223633,37.650001525878906,36.90999984741211,37.45000076293945,3869400.0,0.004018154401933538,2.9999793801678454,0.1304275715659933,33.643094472656784,47.84077694732638,-0.6102700492557176,0.15652370145633654,-2.5632637117503805,-2.961327142188523,18.6853476457106,0.7400016784667969,0.40313914613049207,-0.0570005416870103,-1.8593743221248857,1.7453732387508651,-0.958187431905948,0.8441863485319274,0.40844427693095753,71.5908819978628,24.42427004969153,0.901186890218938,12,-0.7950000762939453,-0.6299991607666016,-3.6274991035461426,-2.6999998092651367,5.920001983642578,4,0.19477052631321845,1.6315803563063003,37.33000183105469,1.1568656783400901,37.0,-1.3703752543139416,36.77000045776367,0.19477052631321845
3093,2003-12-22,36.81999969482422,37.61000061035156,36.61999893188477,37.4900016784668,2565700.0,-0.01760938781945165,1.1758282296028786,-22.334308240081384,32.32141579899246,44.14875850105143,-0.03552518345738065,0.9079680012386433,-1.8248365810346598,-2.275831326982072,18.841482740716504,0.9900016784667898,0.10336290653886238,-0.7455003738403292,-2.478893381805179,0.9878926341245204,-1.612196877822754,0.12119613014209563,0.918537458571933,41.95792629899722,-1.4988654370264527,0.8666965039824244,12,-0.13500022888183594,0.030000686645507812,-2.994999408721924,-2.0399999618530273,6.159999847412109,0,0.20803910675992965,2.9999793801678454,37.47999954223633,1.6315803563063003,37.33000183105469,1.1568656783400901,37.0,0.20803910675992965
3094,2003-12-23,36.95000076293945,37.04999923706055,36.47000122070313,36.61000061035156,1941800.0,0.0035307188808453294,1.1481523343953055,-0.5074614118892944,35.27272676830411,41.93307079932073,-0.14994049308612745,0.7718607173805054,-1.9010073732112858,-2.371178418285119,18.194453492163298,0.5799980163574148,-0.1516067058129522,-0.5864994049072294,-2.3416633911965974,1.1686645813821386,-1.464081398051917,0.29108258823745814,0.7000007629394531,40.67791678789606,-0.7521075563477524,0.8775819931446843,12,-0.05500030517578125,-0.10000038146972656,-2.6175007820129395,-2.1700010299682617,7.329998016357429,1,0.19945869498538182,1.1758282296028786,36.81999969482422,2.9999793801678454,37.47999954223633,1.6315803563063003,37.33000183105469,0.19945869498538182
3095,2003-12-24,37.22000122070313,37.25,36.79999923706055,37.150001525878906,1267700.0,0.007307184091711605,5.923234931627443,0.20588136296830284,38.77193452102105,39.989248929936814,-0.25030379679633086,0.44928712046816344,-2.1161541283451655,-2.6079561323428067,17.087224141370314,0.4500007629394531,-0.3173990456266438,-0.2684989929199162,-2.001938056189964,1.4649400703501314,-1.1352185245549435,0.5982205387151112,0.3899993896484304,63.55930559596585,22.54011738208031,0.8667195316350244,12,-0.12000083923340554,-0.37000083923340554,-2.8875012397766184,-2.4400014877319407,7.689998626708977,2,0.22541641898124398,1.1481523343953055,36.95000076293945,1.1758282296028786,36.81999969482422,2.9999793801678454,37.47999954223633,0.22541641898124398
3096,2003-12-26,37.0,37.4900016784668,36.90999984741211,37.22000122070313,447900.0,-0.0059108332479247405,-1.899998092658643,-3.142888283378529,38.84006358277258,38.23053826237704,-0.01634491605386046,0.6141411790479481,-1.8272504865276318,-2.340505376975443,15.99556843695305,0.5800018310546875,-0.466191961120515,-0.4335002899169922,-2.1550084835046093,1.288007903670625,-1.2942543867108043,0.4272538068768199,-1.6100006103515625,44.915139171757986,3.6495163055049247,0.8607540967938095,12,0.10000038146972656,0.07999992370605469,-2.6675000190734863,-2.2200002670288086,6.180000305175781,4,0.20189192488386842,5.923234931627443,37.22000122070313,1.1481523343953055,36.95000076293945,1.1758282296028786,36.81999969482422,0.20189192488386842
3097,2003-12-29,37.4900016784668,37.599998474121094,36.9900016784668,36.9900016784668,2179300.0,0.01324328860721069,-1.4399871826171875,-2.2727146622276972,51.428585960751484,39.16063325401322,-0.46949662177958373,0.0735679410344261,-2.2441366807211267,-2.769826852721401,14.717606403649178,0.6099967956542969,-0.44760034210660393,0.09100131988525106,-1.5948019349575233,1.7768045747280254,-0.7519003075361326,0.9339029473066347,-2.05800224304199,89.47377226914371,44.14427513346227,0.8429016274213872,12,-0.5550003051757812,-0.38500213623046875,-3.157501697540283,-2.7100019454956055,4.689998626708984,0,0.14243798115525386,-1.899998092658643,37.0,5.923234931627443,37.22000122070313,1.1481523343953055,36.95000076293945,0.14243798115525386
3098,2003-12-30,36.88999938964844,37.650001525878906,36.72000122070313,37.61000061035156,2688600.0,-0.01600432813965391,1.3249918937992156,-1.44000244140625,51.33079213679528,40.63843592713398,0.18964021619947857,0.5148854423610629,-1.5397321703950269,-2.1211185777173043,12.789207497202714,0.9300003051757741,-0.5211759011992072,-0.3915008544921861,-1.8491738743113046,1.0661721653269325,-1.1203373644017418,0.33733565541736965,-1.371279992675781,35.59305595965435,-13.8774653363743,0.7288365099095576,12,0.17000198364257812,0.5100002288818359,-2.557499408721924,-2.109999656677246,6.6100006103515625,1,0.17647064906315002,-1.4399871826171875,37.4900016784668,-1.899998092658643,37.0,5.923234931627443,37.22000122070313,0.17647064906315002
3099,2003-12-31,36.70000076293945,37.20000076293945,36.5,36.75,1895400.0,-0.0051504101342516595,-2.111109227313186,0.06944326707074132,57.815837603423596,42.5186341334252,0.41199035913189874,0.5686455784921947,-1.2453865751766031,-1.8791922431926054,10.659629328338491,0.7000007629394531,-0.5883240394827638,-0.4764995574951172,-1.7665141050212938,0.8135149900310594,-1.121506831258202,0.16850771626796757,-1.0534044382324197,17.39134761465638,-34.7436158834015,0.6450072737630876,12,0.3600006103515625,0.6999988555908203,-2.3675007820129395,-1.9200010299682617,7.3600006103515625,2,0.17111712939359314,1.3249918937992156,36.88999938964844,-1.4399871826171875,37.4900016784668,-1.899998092658643,37.0,0.17111712939359314
3100,2004-01-02,36.93999862670898,37.4900016784668,36.599998474121094,36.95000076293945,2675900.0,0.006539451192924206,-1.5797103051747015,0.2000457770658322,50.5024761988741,43.3252141159546,0.1816932179311479,0.21109376264326585,-1.402854799385942,-2.0662976328719225,8.887167138300672,0.8900032043457031,-0.5284856171073216,-0.15500164031983132,-1.2681669376916602,0.9581636570519976,-0.7115842890057422,0.4015810083660796,-1.17319798993163,38.26069938235096,-14.391579639975042,0.5565826486859142,1,0.12000274658203836,0.46000099182129617,-2.0074992179870534,-2.159998893737786,6.470001220703132,4,0.1987006070780093,-2.111109227313186,36.70000076293945,1.3249918937992156,36.88999938964844,-1.4399871826171875,37.4900016784668,0.1987006070780093
3101,2004-01-05,37.099998474121094,37.400001525878906,36.88999938964844,36.88999938964844,2363100.0,0.00433134416243397,-3.857184377838329,-20.995423340946182,51.951216562103795,45.359449903670935,-0.01605166601123642,-0.0623659849212288,-1.4384011308098223,-2.185030697122592,7.874589734908101,0.5100021362304688,-0.43699291769804915,0.07499828338622905,-0.8210634121339808,0.9710599789064389,-0.37303256437387233,0.5230291311463304,-1.2202057839976561,52.17371113160356,-0.15468181705001172,0.4480308477601045,1,-0.039997100830078125,0.3000011444091797,-1.3949975967407227,-2.08499813079834,7.040000915527344,0,0.21051217505409991,-1.5797103051747015,36.93999862670898,-2.111109227313186,36.70000076293945,1.3249918937992156,36.88999938964844,0.21051217505409991
3102,2004-01-06,38.59000015258789,39.09000015258789,37.27999877929688,37.5,5022800.0,0.040161771960883996,-1.3660108556625845,5.190499545867393,68.43099262083885,49.37162510609831,-1.4885816815795891,-1.609694777148249,-2.7908393156207865,-3.623405016598312,7.1469620458955605,1.9900016784667969,-0.3389506612658124,1.5489999771118192,0.5534329188282712,2.5445670353953673,1.0512164479700488,2.0467835062535897,-2.603994932319125,80.69498183232123,26.70173728991145,0.49778352914177293,1,-0.8099994659423828,-1.1900005340576172,-2.8849992752075195,-3.5749998092651367,5.819999694824219,1,0.11894273476130257,-3.857184377838329,37.099998474121094,-1.5797103051747015,36.93999862670898,-2.111109227313186,36.70000076293945,0.11894273476130257
3103,2004-01-07,40.790000915527344,40.959999084472656,38.2599983215332,38.33000183105469,7002900.0,0.05700960752113193,-1.0769187882202425,2.2568795780735433,77.3097692990653,54.04240760951622,-3.4265544066088722,-3.7291745255522386,-4.833902701142186,-5.753351909571741,7.861369973440378,2.700000762939453,-0.21765483103467886,3.576500701904294,1.6256055931649342,5.527395810643654,2.601053147534614,4.551948256273974,-4.555676100673047,96.18838107978192,40.36583462006584,0.9754475543696799,1,-2.0600013732910156,-2.615001678466797,-5.039999961853027,-5.7300004959106445,2.7399978637695384,2,0.03407696392375703,-1.3660108556625845,38.59000015258789,-3.857184377838329,37.099998474121094,-1.5797103051747015,36.93999862670898,0.03407696392375703
3104,2004-01-08,41.25,41.310001373291016,40.11999893188477,40.52000045776367,7009900.0,0.01127725114361433,1.7999982048531626,0.2967478918362347,77.99735031970056,58.40078714270283,-3.5899782827064257,-4.041994411148387,-5.118389670079125,-6.147255924912763,8.795318547340164,1.190002441406243,-0.025812001070960378,3.811499786376956,1.1699508479266498,6.453048724827262,2.4907253171517993,5.132274255602113,-4.543107758183865,98.72608627689826,41.01192889287971,1.3207744692251535,1,-2.344999313354492,-2.8999996185302734,-5.012500286102295,-5.7400007247924805,3.009998321533203,3,0.05454545454545445,-1.0769187882202425,40.790000915527344,-1.3660108556625845,38.59000015258789,-3.857184377838329,37.099998474121094,0.05454545454545445
3105,2004-01-09,42.38000106811523,42.88000106811523,40.790000915527344,41.06999969482422,8304800.0,0.02739396528764182,-1.2352955576090938,1.7945235544639726,80.09533556819638,62.98470625219437,-4.370683568636295,-4.919370623395913,-6.115769459724184,-7.21509702890301,10.498366855750266,2.0900001525878835,0.27898450222521376,4.621000862121576,1.269583400081089,7.972418324162064,2.9452921311013327,6.29670959314182,-5.120735730522107,91.65275692997834,33.18591416967802,1.6757087310202425,1,-2.69000053405761,-3.2450008392333913,-5.982501029968255,-6.860001564025872,10.8499984741211,4,0.039641346456683824,1.7999982048531626,41.25,-1.0769187882202425,40.790000915527344,-1.3660108556625845,38.59000015258789,0.039641346456683824
3106,2004-01-12,41.4900016784668,42.849998474121094,40.560001373291016,42.47999954223633,4562300.0,-0.021000456989559324,1.6474020303941717,-0.7557227678948467,71.9605695051676,65.2660377571295,-3.103124949337598,-3.86608475629685,-5.119454229092177,-6.257262952493001,12.36902071179474,2.289997100830078,0.5581803505653298,3.5015014648437486,-0.21138033429406988,7.214383263981567,1.6450605652748393,5.357942364412658,-3.4438333386005837,75.17859247265176,17.61293013932987,1.8564408995689088,1,-1.8000011444091797,-2.355001449584961,-5.000001907348633,-5.970002174377441,17.38999938964843,0,0.04627616513068955,-1.2352955576090938,42.38000106811523,1.7999982048531626,41.25,-1.0769187882202425,40.790000915527344,0.04627616513068955
3107,2004-01-13,40.79999923706055,42.060001373291016,40.540000915527344,41.11000061035156,4264200.0,-0.016630571547177286,-2.662660458959734,0.3131333759758325,71.72487059816153,67.53204647505908,-2.1168300296435234,-3.0272839310233053,-4.325093316926086,-5.506102570336324,14.332453099165418,1.5200004577636719,0.804313191466008,2.6184989929199247,-1.2623927766469123,6.499390762486762,0.6780531081365027,4.558944877703347,-2.0770943152394707,54.978342110434674,-4.373159125863751,1.9404458847834196,1,-1.1099987030029297,-1.664999008178711,-4.149999618530273,-5.279999732971191,16.069999694824226,1,0.08186275036873081,1.6474020303941717,41.4900016784668,-1.2352955576090938,42.38000106811523,1.7999982048531626,41.25,0.08186275036873081
3108,2004-01-14,40.41999816894531,41.290000915527344,39.90999984741211,41.11999893188477,4310700.0,-0.009313751843653462,1.6538361374898674,2.2580569740971126,68.43780366040384,68.71226492583466,-1.3225169542751516,-2.476548848844402,-3.8562153207959327,-5.071482199681611,15.525136394954647,1.3800010681152344,1.0818215350546154,2.0494979858398423,-1.8831321221578108,5.982128093837495,0.08318293184101577,4.015813039838669,-1.1150997866430572,17.1716535999425,-42.701949279507545,1.9663150539988272,1,-0.6799983978271484,-1.2849979400634766,-3.514998435974121,-4.899998664855957,15.28000259399414,2,0.09871355416171967,-2.662660458959734,40.79999923706055,1.6474020303941717,41.4900016784668,-1.2352955576090938,42.38000106811523,0.09871355416171967
3109,2004-01-15,41.849998474121094,42.040000915527344,40.040000915527344,40.15999984741211,4690900.0,0.035378534635225556,-1.0725426288253281,-2.4142811210837842,71.90158015694742,71.08994314339837,-2.173759444538412,-3.6959480628501282,-5.180823839286511,-6.42362285614351,17.1072057241943,2.0,1.2948655678932468,3.2254983901977567,-0.9222084698221664,7.37320525021768,1.1516449601877952,5.299351820207718,-2.0445857158050202,65.31979223394761,5.668170568864575,2.0738534300099625,1,-1.9649982452392578,-2.714998245239258,-4.889998435974121,-6.329998970031738,13.180000305175788,3,0.04014337793141509,1.6538361374898674,40.41999816894531,-2.662660458959734,40.79999923706055,1.6474020303941717,41.4900016784668,0.04014337793141509
3110,2004-01-16,43.18999862670898,43.22999954223633,41.560001373291016,41.59000015258789,7205600.0,0.0320191207035887,-1.0120507953433007,0.9467454285669099,76.47560014553929,73.81487465266898,-2.831752235143803,-4.794234590199231,-6.335146690369072,-7.687559549002934,18.95286940007601,1.6699981689453125,1.6176242956037754,4.255998611450188,-0.28632783179325116,8.798325054693628,1.9848353898284685,6.527161833071908,-3.279998779296868,98.7951530360165,35.73948918133209,2.2711632216217184,1,-2.9349994659423757,-3.8799991607665945,-6.264998435974114,-7.669999122619622,11.569999694824226,4,0.024774247021219553,-1.0725426288253281,41.849998474121094,1.6538361374898674,40.41999816894531,-2.662660458959734,40.79999923706055,0.024774247021219553
3111,2004-01-20,43.52000045776367,43.810001373291016,42.95000076293945,43.09000015258789,5284700.0,0.007640700197906858,-1.4225400543729383,0.26875044703526335,76.14915623442943,74.67244838751236,-2.4085965961146485,-4.887294000363639,-6.4959867469040375,-7.938008358350245,20.696790755203306,0.8600006103515625,1.9676006729979747,4.276500511169431,-0.6342449770857357,9.187245999424597,1.821127767041844,6.7318732552970175,-3.479999542236328,92.56408199835283,31.493126152081004,2.455372744127583,1,-2.4850006103515625,-3.7099990844726562,-6.882500648498535,-8.000000953674316,12.130001068115227,1,0.22311578543976007,-1.0120507953433007,43.18999862670898,-1.0725426288253281,41.849998474121094,1.6538361374898674,40.41999816894531,0.22311578543976007
3112,2004-01-21,44.77999877929688,45.45000076293945,43.2599983215332,43.79999923706055,6226100.0,0.028952167010109386,-1.1262145450976544,2.2790670853959463,82.36258330370872,75.23387216580608,-3.0152953336582087,-5.873490450388431,-7.583846116265313,-9.109840196445141,22.60517378669722,2.19000244140625,2.421204498489253,5.171498870849618,-0.24633983485272637,10.589337576551962,2.462579517998442,7.880418223700794,-4.061397781372079,87.9061033769018,22.636962121387,2.7089193528511735,1,-2.099998474121101,-3.944997787475593,-8.142498970031745,-9.259999275207527,10.670001983642571,2,0.31487277072765774,-1.4225400543729383,43.52000045776367,-1.0120507953433007,43.18999862670898,-1.0725426288253281,41.849998474121094,0.31487277072765774
3113,2004-01-22,44.47999954223633,45.5,44.43999862670898,45.06000137329102,7874300.0,-0.006699402528774767,-2.2121075507467043,-0.591838879568397,81.62600345121469,75.63705584708543,-2.387942169973293,-5.238794978547915,-7.097782496173011,-8.727314005756014,24.90803967014368,1.0600013732910227,2.9021787822068745,4.488499641418457,-1.1766966436056947,10.153695926442609,1.6559014989063812,7.321097783930533,-2.8151185913085968,81.31866980226451,9.580496335229554,2.832598142512075,1,-1.7749996185302734,-3.6199989318847656,-7.842499732971191,-8.960000038146973,11.630001068115234,3,0.27855214741815426,-1.1262145450976544,44.77999877929688,-1.4225400543729383,43.52000045776367,-1.0120507953433007,43.18999862670898,0.27855214741815426
3114,2004-01-23,44.31999969482422,45.15999984741211,43.61000061035156,44.38000106811523,5742500.0,-0.003597118908694741,-1.0945942114528588,0.10345031701348258,80.19639127290029,75.6482842587192,-1.9519330060083533,-4.741439321459481,-6.718148085503003,-8.501006620408866,27.168362096179095,1.5499992370605469,3.20468617259629,3.9599998474121065,-1.8296093885697928,9.749609083394006,1.0651952294211569,6.854804465403056,-1.8880949340820337,70.05074323689763,-5.677469480851869,2.894804617990951,1,-1.614999771118164,-3.4599990844726562,-7.732500076293945,-8.800000190734863,13.319999694824219,4,0.25676897893670825,-2.2121075507467043,44.47999954223633,-1.1262145450976544,44.77999877929688,-1.4225400543729383,43.52000045776367,0.25676897893670825
3115,2004-01-26,45.61000061035156,45.7400016784668,44.08000183105469,44.349998474121094,4832500.0,0.029106519052571,1.1842041861165487,-20.999554962174273,81.87265260496557,76.74962682536342,-3.057057487527331,-5.6608912494409225,-7.779634698513227,-9.719080279746855,29.44555219370828,1.6599998474121094,3.2759262039589245,4.830500793457034,-1.2114803019629363,10.872481888877005,1.8095102457470489,7.851491341167019,-2.564476801757813,95.3404650374223,15.945683864396884,3.020990547709985,1,-2.7849998474121094,-4.504999160766602,-9.102500915527344,-10.090001106262207,12.66999816894532,0,0.206533611990511,-1.0945942114528588,44.31999969482422,-2.2121075507467043,44.47999954223633,-1.1262145450976544,44.77999877929688,0.206533611990511
3116,2004-01-27,44.47000122070313,45.75,44.11000061035156,45.66999816894531,3792600.0,-0.024994505029445224,1.411762725936564,-0.9523769156711075,72.61538208730201,76.84857254637902,-1.620281135580548,-4.1450845774984515,-6.420301079163387,-8.50155608846378,31.63103320498466,1.6399993896484375,3.2884725549760248,3.3170013427734446,-2.664486409695577,9.298489095242466,0.3262574665389337,6.3077452190079555,-0.885581838134776,48.59446118586477,-29.370317847857024,2.990743876234512,1,-1.6400012969970774,-3.3600006103515696,-7.962501525878913,-8.950001716613777,14.54999923706054,1,0.23139187808341077,1.1842041861165487,45.61000061035156,-1.0945942114528588,44.31999969482422,-2.2121075507467043,44.47999954223633,0.23139187808341077
3117,2004-01-28,42.83000183105469,44.61000061035156,42.7400016784668,44.54999923706055,3972700.0,-0.03687877995570954,1.0326073660968809,1.4333348168304956,58.19935898379429,75.7109675823113,0.3776728543693437,-2.197163174047887,-4.634497653967976,-6.79868919450022,33.349082412330006,1.8699989318847656,3.1325764030253396,1.4100019454956083,-4.355876439980634,7.17588033097185,-1.4729372472425126,4.292941138233729,2.9199981689453125,2.990039959292975,-69.6676707532462,2.882939192738122,1,0.06499862670898438,-1.720001220703125,-6.320001602172852,-7.310002326965332,16.37999725341797,2,0.2993228845843483,1.411762725936564,44.47000122070313,1.1842041861165487,45.61000061035156,-1.0945942114528588,44.31999969482422,0.2993228845843483
3118,2004-01-29,43.400001525878906,43.900001525878906,42.11999893188477,43.88999938964844,5977900.0,0.013308420977253599,5.980373090789387,0.2848829085779807,58.565741048077946,74.2292076813258,0.3071396013449359,-2.3762761839252704,-5.065182664178458,-7.29995258047839,35.27366055051577,1.7800025939941335,3.1248515271584125,1.6545015335083022,-3.7588528114333215,7.067855878449926,-1.0521756389625097,4.361178705979114,2.3499984741210938,35.26176907321787,-32.68989493359552,2.706677172470813,1,0.25499916076660156,-2.2900009155273438,-6.632501602172852,-7.880002021789551,14.099998474121094,3,0.277649742244255,1.0326073660968809,42.83000183105469,1.411762725936564,44.47000122070313,1.1842041861165487,45.61000061035156,0.277649742244255
3119,2004-01-30,42.97999954223633,44.18000030517578,42.75,43.25,2965900.0,-0.009677464720643791,-2.9178115120319807,0.5510237446477229,52.53377649103388,71.56900505304742,1.0105601280880734,-1.5406598048962579,-4.492077453214968,-6.836749832848625,37.601665812345594,1.4300003051757812,3.1746766216852222,0.9204996109008761,-3.963220550799562,5.804219772601314,-1.521360469949343,3.362359691751095,2.6248004150390614,23.691469898053935,-39.55766776950321,2.4418600808502204,1,0.9549999237060547,-1.8699989318847656,-6.212499618530273,-7.460000038146973,13.20999908447265,4,0.30549095411721483,5.980373090789387,43.400001525878906,1.0326073660968809,42.83000183105469,1.411762725936564,44.47000122070313,0.30549095411721483
3120,2004-02-02,44.27999877929688,45.0,42.5,42.5099983215332,4092000.0,0.030246608908942596,-1.79330061354923,-6.555546136565957,61.387739722508115,69.92884766283393,-0.13249596587158408,-2.384841924569706,-5.593953290792037,-8.083634189387631,39.90270021718029,2.5,3.339634793845285,1.853498840332037,-2.4828463063572173,6.189843987021291,-0.31467373301259016,4.021671413676664,1.1854091369628819,59.50411051899845,-2.1436631976780305,2.1681725733446275,2,-0.3449993133544993,-3.154998779296882,-7.407498359680183,-8.759999275207527,10.720001220703118,0,0.3017163725984118,-2.9178115120319807,42.97999954223633,5.980373090789387,43.400001525878906,1.0326073660968809,42.83000183105469,0.3017163725984118
3121,2004-02-03,44.90999984741211,44.91999816894531,43.79999923706055,44.040000915527344,2851600.0,0.014227666790491922,1.516864046085201,0.4915246931540191,66.85807952093168,68.20612502030316,-0.6085901777086278,-2.5294218571621627,-6.038926182586067,-8.637316833694577,42.328085380498734,1.1199989318847656,3.364535148145002,2.0929998397827134,-1.5795103218888116,5.765510001454238,0.2567447589469509,3.929254920618476,0.4215917094726578,96.87499586079008,32.963233516992375,1.836255080835764,2,-0.9750003814697266,-3.7849998474121094,-7.934999465942383,-9.390000343322754,9.080001831054688,1,0.2977065013874678,-1.79330061354923,44.27999877929688,-2.9178115120319807,42.97999954223633,5.980373090789387,43.400001525878906,0.2977065013874678
3122,2004-02-04,43.18000030517578,44.38999938964844,42.790000915527344,43.77000045776367,4078100.0,-0.0385214773572532,-1.3357660168682146,-0.678161927520663,60.19203083311968,65.82457250718149,0.9728916899344,-0.4615853843940272,-4.164364770507447,-6.857688125423451,43.080957504311066,2.1199989318847656,3.157546738249728,0.13350028991699503,-2.9538476807689378,3.220848260602928,-1.4101736954259678,1.6771742752599579,2.0231275467089844,36.80558958905908,-31.654522725946805,1.5436739853429653,2,0.7549991607666016,-2.0550003051757812,-6.090000152587891,-7.660000801086426,11.520000457763672,2,0.3668364993200157,1.516864046085201,44.90999984741211,-1.79330061354923,44.27999877929688,-2.9178115120319807,42.97999954223633,0.3668364993200157
3123,2004-02-05,42.18000030517578,43.68000030517578,41.75,43.36999893188477,3642600.0,-0.02315886968347558,1.1325954042416873,2.0169463033006942,51.258588160530365,62.60926105025151,1.8018058864398583,0.6829019622859391,-3.0384362352509697,-5.818319903540335,42.44645372687464,1.9300003051757812,2.904336683974371,-0.9359996795654268,-3.868147688064603,1.9961483289337494,-2.4020736838150114,0.5300743246841577,2.8998023899089844,13.230778620793268,-53.328687124352165,1.4660740042495877,2,1.5699996948242188,-1.0550003051757812,-5.159999847412109,-6.660000801086426,10.729999542236328,3,0.4037458192528076,-1.3357660168682146,43.18000030517578,1.516864046085201,44.90999984741211,-1.79330061354923,44.27999877929688,0.4037458192528076
3124,2004-02-06,43.5,43.75,42.04999923706055,42.2400016784668,3124600.0,0.03129444488558342,-1.07316761142267,-1.0588233408451906,51.18411523940944,59.19942356518971,0.3947713854006025,-0.484743612559555,-4.255837009089689,-7.083850384266896,41.61717783745772,1.7000007629394531,2.4560944859854956,0.27150001525878764,-2.5288932579293117,3.071893288446887,-1.1286966213352656,1.6716966518528409,1.3800145333796792,53.84615384615385,-8.278981806655871,1.40019663659405,2,0.25,-2.375,-6.2699995040893555,-7.9800004959106445,8.279998779296882,4,0.32183908045977017,1.1325954042416873,42.18000030517578,-1.3357660168682146,43.18000030517578,1.516864046085201,44.90999984741211,0.32183908045977017
3125,2004-02-09,44.060001373291016,44.29999923706055,43.459999084472656,44.02000045776367,2691600.0,0.012873594788299192,2.2307906744721744,0.031746800645471855,52.027030510132725,56.91182894550423,-0.4561929257053592,-0.961739135163846,-4.725571526922508,-7.585413535887298,40.175514441512355,0.8400001525878906,2.0282770596420363,0.7475013732910156,-2.0465067229121416,3.541509469494173,-0.649502674810563,2.1445054213925943,0.6322122880858814,72.87074787363598,13.99299123286022,1.3970040481015789,2,-0.6850013732910156,-2.8850021362304688,-6.830000877380371,-8.54000186920166,10.109996795654297,0,0.27530632944489897,-1.07316761142267,43.5,1.1325954042416873,42.18000030517578,-1.3357660168682146,43.18000030517578,0.27530632944489897
3126,2004-02-10,43.40999984741211,43.93000030517578,43.08000183105469,43.86000061035156,2669400.0,-0.014752644249188207,1.8813500145475706,-11.249761586877742,44.6105483108338,55.40196109295306,0.03088255224417935,-0.1691957146816918,-3.988416020371723,-6.900119175035677,38.81239464390698,0.9799995422363281,1.6007049408164846,0.0014999389648409078,-2.6575253014152764,2.6605251793449582,-1.3280126812252178,1.3310125591548996,1.1056809942821744,62.87879663612982,7.355969780687474,1.3295126201900602,2,-0.034999847412109375,-2.0900001525878906,-6.179999351501465,-7.890000343322754,10.099998474121094,1,0.2669891774551303,2.2307906744721744,44.060001373291016,-1.07316761142267,43.5,1.1325954042416873,42.18000030517578,0.2669891774551303
3127,2004-02-11,44.13999938964844,44.2599983215332,43.04999923706055,43.2400016784668,2394700.0,0.016816391264738773,1.1228136513152391,-1.9999915229093375,48.70624022193752,54.30646100115969,-0.5517773370559595,-0.6705188874249046,-4.623561089910879,-7.6015593317169134,37.47379996393662,1.2099990844726562,0.9953888921390472,0.5644994735717788,-1.808928339575779,2.9379272867193365,-0.6222144330020001,1.7512133801455576,0.2097406015441905,93.72549430263574,39.752764116422824,1.1867139065737795,2,-0.7649993896484375,-2.625,-6.909998893737793,-8.569999694824219,8.74000167846679,2,0.22315365711419455,1.8813500145475706,43.40999984741211,2.2307906744721744,44.060001373291016,-1.07316761142267,43.5,0.22315365711419455
3128,2004-02-12,44.40999984741211,44.95000076293945,43.86000061035156,44.0,3680000.0,0.006116911225580779,-2.1594270202732213,0.45555654455365807,50.33962311953472,54.06266618210422,-0.7414101654238223,-0.6601163263200718,-4.827786192958889,-7.845451561376741,36.95249256280708,1.0900001525878906,0.6168287558107295,0.6349998474121108,-1.24008337682357,2.5100830716477915,-0.3025417647057296,1.5725414595299512,-2.6599998474121094,81.37928857248842,28.2241697004255,0.9375416121178403,2,-1.0349998474121094,-2.405000686645508,-6.819999694824219,-8.84000015258789,7.909999847412109,3,0.23170459245401176,1.1228136513152391,44.13999938964844,1.8813500145475706,43.40999984741211,2.2307906744721744,44.060001373291016,0.23170459245401176
3129,2004-02-13,43.52999877929688,44.540000915527344,43.34000015258789,44.29999923706055,2491800.0,-0.019815381020914513,-1.0869620022224802,-1.8780505959303504,41.900306898836305,51.89739586836291,0.25123266120250776,0.37123275438238323,-3.876694550107935,-6.928227223828017,35.877167945129656,1.2000007629394531,0.5694022326830179,-0.3290012359619041,-1.9778589513667697,1.3198564794429615,-1.1534300936643334,0.4954276217405251,-1.7159987640380905,25.263113513253426,-21.62408418372141,0.8244288577024318,2,-0.17999839782715554,-0.6999988555908274,-5.077499389648445,-7.18499946594239,9.200000762939446,4,0.21548360512650433,-2.1594270202732213,44.40999984741211,1.1228136513152391,44.13999938964844,1.8813500145475706,43.40999984741211,0.21548360512650433
3130,2004-02-17,44.2599983215332,44.41999816894531,43.560001373291016,43.63000106811523,2882700.0,0.016770033602286905,-1.2337676492444885,-0.8181777647869141,49.15525812725124,49.93041571350953,-0.5385350108096247,-0.2893290027757942,-4.5182404184032166,-7.620053123818977,34.23345026563587,0.8899993896484304,0.4917014540241951,0.3474983215332017,-1.2792496583816089,1.9742463014480123,-0.4658756684242036,1.160872311490607,-2.3832782913207993,63.68411119632825,16.310086703050295,0.8133739899574056,2,-0.9099979400634766,-1.4299983978271484,-5.632497787475586,-7.6649980545043945,10.370002746582024,1,0.169905122976588,-1.0869620022224802,43.52999877929688,-2.1594270202732213,44.40999984741211,1.1228136513152391,44.13999938964844,0.169905122976588
3131,2004-02-18,53.22999954223633,53.88000106811523,50.86000061035156,51.70000076293945,34523600.0,0.20266609943225133,1.1342745609731169,2.428580078716291,76.3157757568726,51.72194292725985,-9.168384992227153,-8.953640692202967,-13.291475399498609,-16.47266792728682,33.47046494468645,9.620002746582024,0.7774721668155067,8.831999588012692,4.371234833632073,13.292764342393312,6.601617210822383,11.062381965203002,-11.29181389736938,93.99814020330966,39.315765971782625,2.2303823771903097,2,-5.414999008178711,-6.334999084472656,-13.817499160766602,-15.779998779296875,1.4000015258788991,2,0.017659189081208337,-1.2337676492444885,44.2599983215332,-1.0869620022224802,43.52999877929688,-2.1594270202732213,44.40999984741211,0.017659189081208337
3132,2004-02-19,58.88000106811523,59.27999877929688,55.22999954223633,55.61000061035156,25393800.0,0.10614318193626504,-1.0099238859529343,2.137256906352843,81.15940960667628,55.04425642127607,-13.809337280850734,-14.222329981829155,-18.667585573695952,-21.963412892921234,32.41245934371191,6.049999237060554,1.008874679709976,13.777000999450678,5.907547258570432,21.646454740330924,9.842274129010555,17.7117278698908,-16.46414280631835,97.49060385418466,38.68476849148362,3.9347268704401217,2,-8.215002059936516,-9.285001754760735,-19.4675006866455,-21.270000457763665,-5.700000762939446,3,-0.09120249064482433,1.1342745609731169,53.22999954223633,-1.2337676492444885,44.2599983215332,-1.0869620022224802,43.52999877929688,-0.09120249064482433
3133,2004-02-20,56.86999893188477,58.47000122070313,56.36999893188477,58.43000030517578,8966300.0,-0.0341372639226889,1.5609733971905984,-0.4770645733664162,76.27694895899069,57.83234905678509,-10.61243266032384,-11.843741841457977,-16.37142016340973,-19.794804836575842,31.282221106356268,2.5100021362304545,1.1020476550805611,11.147498893737797,1.6933662557225588,20.601631531753036,6.420432574730178,15.874565212745416,-13.442292239037897,84.88080266598064,20.73958955663514,4.727066319007618,2,-5.704999923706062,-7.2749996185302805,-17.457498550415046,-19.25999832153321,-0.9399986267089915,4,-0.07015997782149619,-1.0099238859529343,58.88000106811523,1.1342745609731169,53.22999954223633,-1.2337676492444885,44.2599983215332,-0.07015997782149619
3134,2004-02-23,55.70000076293945,56.6500015258789,54.93999862670898,56.16999816894531,7302600.0,-0.0205732053968678,1.391605556103922,0.30128012324395836,71.71102471879671,60.01945952441443,-8.4147754042082,-10.305855643967753,-14.903933756181871,-18.465486203191396,30.69982940513696,1.9300003051757955,1.424277582961956,9.408500671386719,-1.0107755534646543,19.827776896238092,4.198862558961032,14.618138783812405,-11.321156544905577,77.22647196500375,11.982388301949214,5.209638112425687,2,-4.535001754760742,-6.040000915527344,-16.262500762939453,-18.09000015258789,0.329998016357429,0,-0.060682244556882536,1.5609733971905984,56.86999893188477,-1.0099238859529343,58.88000106811523,1.1342745609731169,53.22999954223633,-0.060682244556882536
3135,2004-02-24,55.02999877929688,55.5099983215332,54.0099983215332,55.5099983215332,8228400.0,-0.01202876076239412,5.250005960470162,1.021281258370045,69.2103187965025,62.752767356155395,-6.733091785364735,-9.374586339531923,-13.912949913706377,-17.629021710954696,29.68986403768488,1.69000244140625,2.02087764532574,8.26749877929688,-2.850304444494647,19.385302003088405,2.7085971674011162,13.826400391192642,-9.757085287587223,49.52492964101974,-11.233995538771886,5.558901611895765,2,-3.864999771118171,-4.609998703002937,-15.519998550415046,-17.41999816894532,0.5699996948242116,1,-0.04179537139887868,1.391605556103922,55.70000076293945,1.5609733971905984,56.86999893188477,-1.0099238859529343,58.88000106811523,-0.04179537139887868
3136,2004-02-25,54.7599983215332,55.47000122070313,54.08000183105469,55.0,4051400.0,-0.0049064231101756395,1.3559229433842548,0.500003973646782,73.27169205836427,65.48226200464725,-5.234214999336835,-8.742385258477967,-13.348468351883284,-17.198666002078518,28.621619444636583,1.3899993896484446,2.585535380852079,7.482998466491701,-4.129486486460792,19.095483419444193,1.676755990015451,13.28924094296795,-8.646659712568308,14.231497815054498,-47.51019966601474,5.806242476476247,2,-3.4499988555908203,-4.244998931884766,-14.977499008178711,-16.974998474121094,1.7400016784667969,2,-0.0023739455332827397,5.250005960470162,55.02999877929688,1.391605556103922,55.70000076293945,1.5609733971905984,56.86999893188477,-0.0023739455332827397
3137,2004-02-26,55.6500015258789,55.88000106811523,54.47000122070313,54.52000045776367,4829200.0,0.01625279824005621,-1.2926835319767926,-4.7083048557577385,77.19013877359932,68.46565263287665,-4.827486687295647,-9.088682867989007,-13.928866398116917,-17.932368337920003,28.91565497085713,1.4099998474120952,3.186340195362071,7.732001686096183,-4.25615324118926,19.720156613381626,1.737924222453465,13.7260791497389,-8.746663306694082,36.77134839196908,-29.8216702771551,5.994077463642721,2,-4.340002059936516,-5.135002136230462,-15.227500915527337,-17.575000762939446,2.319999694824233,3,-0.018328848693550226,1.3559229433842548,54.7599983215332,5.250005960470162,55.02999877929688,1.391605556103922,55.70000076293945,-0.018328848693550226
3138,2004-02-27,55.45000076293945,56.72000122070313,55.45000076293945,55.70000076293945,6353000.0,-0.0035939039974048903,-9.160003662109432,-0.2212387289305706,75.26425837083647,72.17275835198778,-3.2371996102476643,-8.368707256200864,-13.40552976399865,-17.582349077095152,29.842343020388473,1.270000457763679,4.031401340764205,6.9295009613037095,-5.3111468820967005,19.17014880470412,0.8091770396035045,13.049824883003915,-7.804062910147913,53.13656460837445,-14.446368218384613,6.120323921700205,2,-4.030000686645508,-4.935001373291016,-13.692500114440918,-16.55500030517578,2.180000305175774,4,-0.04093778947755844,-1.2926835319767926,55.6500015258789,1.3559229433842548,54.7599983215332,5.250005960470162,55.02999877929688,-0.04093778947755844
3139,2004-03-01,56.11000061035156,56.54999923706055,54.099998474121094,56.04999923706055,4492900.0,0.011902612052860917,4.212775196315159,-0.2400054931640625,75.36840722251146,75.08533047368337,-2.151296906297091,-8.426643064588816,-13.732048963287198,-18.073557134923306,30.394412490446953,2.450000762939453,4.866174734954129,6.933000755310061,-5.463878870949351,19.329880381569474,0.7345609421803516,13.131440568439771,-7.766019101969704,77.49077646601735,10.139803424075055,6.198439813129707,3,-1.0400009155273438,-5.595001220703125,-14.327500343322754,-17.190000534057617,0.8299980163574148,0,-0.0032079897205093966,-9.160003662109432,55.45000076293945,-1.2926835319767926,55.6500015258789,1.3559229433842548,54.7599983215332,-0.0032079897205093966
3140,2004-03-02,57.63999938964844,57.6500015258789,55.36999893188477,55.86000061035156,7230400.0,0.027267844638280136,1.5333319204848939,29.66596732150804,78.88752439554575,75.37108032242482,-1.7698679946047093,-9.38563114713235,-14.911327433510692,-19.43229692874688,30.655151674478663,2.2800025939941264,5.789384804244186,7.794999504089354,-4.92638511927796,20.516384127456668,1.4343071924056972,14.155691815773011,-8.639856845011678,99.71982809284374,30.489399293062576,6.360692311683658,3,-0.9950008392333984,-7.125,-15.857499122619629,-18.719999313354492,-2.3899993896484375,1,-0.027932002557250146,4.212775196315159,56.11000061035156,-9.160003662109432,55.45000076293945,-1.2926835319767926,55.6500015258789,-0.027932002557250146
3141,2004-03-03,58.27999877929688,58.63000106811523,57.06000137329102,57.349998474121094,7239100.0,0.011103389944923991,-1.0794773593104223,0.5224724398649037,78.81009467410004,75.11004532991636,-1.8083604656651957,-9.457518064395941,-15.19657714523575,-19.88631613715203,31.00338885827104,1.5699996948242045,7.045941500663574,7.76649894714356,-5.264370187203198,20.79736808149032,1.251064379970181,14.28193351431694,-8.663064860580512,92.27368458282172,25.061829473529386,6.515434567173379,3,-1.9599990844726634,-7.764999389648445,-16.314997673034675,-19.23999786376954,-3.25,2,-0.04598490667998811,1.5333319204848939,57.63999938964844,4.212775196315159,56.11000061035156,-9.160003662109432,55.45000076293945,-0.04598490667998811
3142,2004-03-04,59.02000045776367,59.43999862670898,57.45000076293945,57.83000183105469,5652800.0,0.012697352332987188,-1.041022651467868,1.2795679959309811,79.208306488613,75.43575172209661,-2.8233167160205497,-9.433649309847866,-15.570751706124994,-20.425204888881055,32.35924004783695,1.9899978637695241,8.283264978670388,7.71450061798096,-5.365028761310995,20.794029997272922,1.1747359283349823,14.254265307626937,-8.82328264741247,92.13486597483026,25.611522861838225,6.53976468964598,3,-2.295001983642578,-8.42500114440918,-17.050000190734863,-19.975000381469727,-2.420001983642578,3,-0.04269739813992468,-1.0794773593104223,58.27999877929688,1.5333319204848939,57.63999938964844,4.212775196315159,56.11000061035156,-0.04269739813992468
3143,2004-03-05,59.209999084472656,59.63000106811523,57.47000122070313,58.4900016784668,5200700.0,0.003219224419439781,1.7692281358128914,0.6050405352122609,82.23683302422586,76.6052859782554,-2.957491374463956,-8.729977062717396,-15.363895828923717,-20.40870856596812,34.64753862455847,2.159999847412095,8.278468021107585,7.052999305725095,-5.739327714838254,19.845326326288443,0.6568357954434205,13.449162816006769,-8.273818808812834,92.40503098319131,19.808997842869857,6.396163510281673,3,-2.3899993896484375,-8.519998550415039,-17.20749855041504,-19.814998626708984,-3.3799972534179688,4,-0.02094237262190235,-1.041022651467868,59.02000045776367,-1.0794773593104223,58.27999877929688,1.5333319204848939,57.63999938964844,-0.02094237262190235
3144,2004-03-08,57.5,59.61999893188477,57.13999938964844,59.06999969482422,4283500.0,-0.028880241697573195,-1.1659375989072374,-2.1805629877664336,76.16600412077662,77.37813990317476,-1.0787535139591142,-6.237136789660511,-13.272921263303623,-18.513793473263092,36.941853364916646,2.4799995422363352,7.486392009775855,4.643000221252443,-7.678237340906435,16.964237783411313,-1.5176185598269925,10.803619002331878,-5.694437645094638,50.0,-22.743344983878757,6.160618781079435,3,-0.6449985504150391,-6.809999465942383,-15.117499351501465,-17.479999542236328,-0.5900001525878906,0,0.002260888141134343,1.7692281358128914,59.209999084472656,-1.041022651467868,59.02000045776367,-1.0794773593104223,58.27999877929688,0.002260888141134343
3145,2004-03-09,56.18999862670898,57.5,55.54999923706055,57.18000030517578,6156500.0,-0.022782632578974282,1.3926374050714379,0.6305744400655104,58.39001674227577,75.72462042360937,0.46164493710737986,-4.186432629285413,-11.598016103605119,-17.02621313339855,38.67817591994878,1.9500007629394531,6.87493272363713,2.726498985290519,-8.948720929297771,14.401718899878809,-3.1111109720036296,8.564108942584667,-3.6019924004826294,15.686252510406117,-52.12259701447168,5.837609957294146,3,0.6750011444091868,-5.49999809265136,-13.667498588562005,-16.169998168945305,1.5,1,0.01334757106834128,-1.1659375989072374,57.5,1.7692281358128914,59.209999084472656,-1.041022651467868,59.02000045776367,0.01334757106834128
3146,2004-03-10,55.0,56.849998474121094,54.93999862670898,55.63999938964844,4609400.0,-0.021178121654968907,-4.0263012598503485,0.6464629339210737,35.280728925323714,71.06801932935652,1.8877892102977114,-2.1962215528861577,-10.042325670909896,-15.656088283258079,40.70123361851235,1.9099998474121165,6.453575106533336,0.9570003509521499,-9.725476006182134,11.639476708086434,-4.384237827614989,6.298238529519288,-1.7077942895847613,1.2793463125156055,-60.18179202984423,5.34123817856714,3,1.864999771118164,-4.309999465942383,-12.470000267028809,-14.979999542236328,4.459999084472656,2,0.00454545454545463,1.3926374050714379,56.18999862670898,-1.1659375989072374,57.5,1.7692281358128914,59.209999084472656,0.00454545454545463
3147,2004-03-11,53.9900016784668,55.34000015258789,53.849998474121094,54.61999893188477,5617000.0,-0.01836360584605823,-2.2747157852376003,0.984371647235545,38.17735147266725,66.9472518962266,2.9475164898756816,-0.43263060542233234,-8.686628674725952,-14.47144519808623,42.41000342322697,1.4900016784667969,6.126407480036242,-0.5454980850219755,-10.160507707769057,9.069511537725113,-5.353002896395516,4.262006726351565,5.63999938964843,2.42219968017276,-53.76004590439789,4.807504811373543,3,2.749998092651367,-3.3000011444091797,-11.460001945495605,-13.970001220703125,6.629997253417976,3,0.01926277215221628,-4.0263012598503485,55.0,1.3926374050714379,56.18999862670898,-1.1659375989072374,57.5,0.01926277215221628
3148,2004-03-12,54.70000076293945,54.75,53.06000137329102,53.7599983215332,4538900.0,0.013150566075196712,2.2499944980376196,-1.4920738722373432,45.73378884025403,63.654516520420216,2.3690754330653405,-0.3501547438574093,-9.016208448913517,-14.982695280038982,43.637594020710665,1.6899986267089773,5.738145797670512,-0.349999046325685,-8.701955058037953,8.001956965386583,-4.525977052181823,3.8259789595304525,4.814400253295894,24.999999999999893,-27.34214861530129,4.175978005856135,3,1.6450004577636719,-4.010000228881836,-12.170001029968262,-14.450000762939453,3.200000762939446,4,0.03473487540550346,-2.2747157852376003,53.9900016784668,-4.0263012598503485,55.0,1.3926374050714379,56.18999862670898,0.03473487540550346
3149,2004-03-15,52.90999984741211,54.38999938964844,52.099998474121094,54.349998474121094,4704400.0,-0.032723965092521734,2.0131581919344272,-1.531909453931563,41.74455254403759,59.52751964803042,4.087237142024598,2.2963377159996625,-6.8526196073064725,-13.002336390864066,45.214423102475415,2.6000022888183594,5.1059488852433645,-2.609000015258786,-9.078475043287412,3.8604750127698395,-5.843737529273099,0.6257374987555266,6.346225183105467,15.000021192756599,-36.141201078083064,3.234737514014312,3,2.9549999237060547,-2.0699996948242188,-10.47249984741211,-12.635000228881836,5.819999694824219,0,0.055188092838095226,2.2499944980376196,54.70000076293945,-2.2747157852376003,53.9900016784668,-4.0263012598503485,55.0,0.055188092838095226
3150,2004-03-16,51.77999877929688,53.63999938964844,50.86999893188477,53.459999084472656,7233700.0,-0.021357041606011262,1.715685504530879,1.1666679912155866,39.1240898675799,55.11796355841707,4.803746287191977,4.235774970524993,-5.3621957827030045,-11.699868461117127,46.67202476773545,2.7700004577636648,4.52877733166585,-4.1150011062621985,-8.300049731037902,0.07004751851350477,-6.20752541865005,-2.022476793874347,7.046852657836908,15.217389917588516,-38.91582317569265,2.092524312387853,3,3.470001220703118,-0.4399986267089915,-9.342498779296882,-11.209999084472663,8.99000167846679,1,0.09907302412232477,2.0131581919344272,52.90999984741211,2.2499944980376196,54.70000076293945,-2.2747157852376003,53.9900016784668,0.09907302412232477
3151,2004-03-17,54.16999816894531,54.4000015258789,51.7599983215332,52.599998474121094,5231200.0,0.04615680660471577,1.6009801673951638,-0.9345234581132732,45.131566927371175,51.33165916272354,1.9773747992469666,2.0235575406808834,-7.361727340134259,-13.882751456582369,44.89953102024367,2.640003204345696,3.9269887211792067,-1.7720016479492173,-5.850797295331581,2.306793999433147,-3.8113994716403994,0.2673961757419647,4.020305067768554,73.82546612686292,16.773348322344958,2.039397823691181,3,1.0800018310546875,-2.829998016357422,-11.894998550415039,-13.599998474121094,6.510002136230469,2,0.06498062722441844,1.715685504530879,51.77999877929688,2.0131581919344272,52.90999984741211,2.2499944980376196,54.70000076293945,0.06498062722441844
3152,2004-03-18,53.5099983215332,54.15999984741211,52.79999923706055,53.9000015258789,3403600.0,-0.012183863203275469,1.9890128316376792,-0.24840973258237595,43.80586547610405,47.061551657376675,1.9820159955169956,2.382789569445137,-6.358912872101854,-13.020723481975011,42.20136475758519,1.3699989318847656,3.0205213027511917,-2.163501358032228,-6.133511556311603,1.8065088402471474,-4.148506457171919,-0.17849625889253673,4.094680570794338,68.04120265180372,10.060305908393609,1.9850050991396881,3,1.7350006103515696,-2.1699981689453125,-11.162498474121094,-12.939998626708984,6.5800018310546875,3,0.11119418705989914,1.6009801673951638,54.16999816894531,1.715685504530879,51.77999877929688,2.0131581919344272,52.90999984741211,0.11119418705989914
3153,2004-03-19,52.88000106811523,53.93999862670898,52.29999923706055,53.22000122070313,3728400.0,-0.011773449321235696,-1.186660291899883,0.8717881001986105,39.66730358877006,43.00614048715372,1.8100185970816014,2.8443720301476745,-5.457276977355981,-12.194781257358493,39.269517850802856,1.6399993896484304,1.9984569118990692,-2.593998718261723,-6.709199794434383,1.521202357910937,-4.651599256348057,-0.5363981801753894,4.185903427376893,56.94052858913562,1.3685318490825722,2.0576005380863305,3,1.3049983978271555,-1.3950004577636648,-10.435001373291009,-12.310001373291009,7.11000061035157,4,0.14636909431600764,1.9890128316376792,53.5099983215332,1.6009801673951638,54.16999816894531,1.715685504530879,51.77999877929688,0.14636909431600764
3154,2004-03-22,52.31999969482422,52.599998474121094,51.0,52.47000122070313,3461100.0,-0.01059004088463733,6.804946128510021,0.44118076047078075,31.855384943651217,40.05784806508433,1.7410552584434384,3.3077592992620666,-4.641373041470885,-11.43515218345594,36.829538572763646,1.8800010681152273,0.8062961019462165,-2.9850000381469712,-7.332197545250999,1.3621974689570564,-5.158598791698985,-0.8114012845949574,4.250232355579314,41.07647868039665,-8.543005365405804,2.173598753552014,3,1.539999008178711,-0.8349990844726562,-9.630000114440918,-11.75,5.479999542236328,0,0.10665141176609527,-1.186660291899883,52.88000106811523,1.9890128316376792,53.5099983215332,1.6009801673951638,54.16999816894531,0.10665141176609527
3155,2004-03-23,52.72999954223633,53.43000030517578,52.02999877929688,52.77000045776367,4497000.0,0.007836388566582198,1.0588248493756136,0.2666700574741748,30.76922873570112,39.55657026623737,0.8813205610571089,2.8634236153068784,-4.821858821029771,-11.670652802983248,34.88566327637245,1.4000015258788991,-0.5412202620394169,-2.460000228881839,-6.95693719625848,2.036936738494802,-4.708468712570159,-0.21153174519351836,3.3842138586857047,50.882316642170444,6.3832545062629364,2.2484684836883204,3,0.375,-1.1349983215332031,-9.639999389648438,-12.15999984741211,4.279998779296875,1,0.1137872188903406,6.804946128510021,52.31999969482422,-1.186660291899883,52.88000106811523,1.9890128316376792,53.5099983215332,0.1137872188903406
3156,2004-03-24,54.63000106811523,54.7599983215332,52.27000045776367,52.38000106811523,5760300.0,0.036032648252860566,-1.0161916058168816,-56.248712569139805,35.92046048471866,39.305804600909745,-1.2032157301920563,1.004694898731735,-6.436844282331876,-13.392596048753944,33.03265950365808,2.4899978637695312,-1.6417296590827348,-0.5534988403320398,-5.053427547535215,3.946429866871135,-2.8034631939336307,1.6964655132695512,1.0646751752838242,96.54262469550872,55.67039380546516,2.249964353601588,3,-1.815002441406243,0.6149997711181712,-11.540000915527337,-14.060001373291009,4.369998931884773,2,0.11239244498627787,1.0588248493756136,52.72999954223633,6.804946128510021,52.31999969482422,-1.186660291899883,52.88000106811523,0.11239244498627787
3157,2004-03-25,54.63000106811523,54.97000122070313,53.33000183105469,54.75,3541700.0,0.0,4.857126313853325,-0.053332858615454545,35.129874360202066,38.12759188090398,-1.2324946587833807,0.9743145563460658,-6.123707559661078,-13.210814045026481,31.027162744904114,1.6399993896484446,-2.056772322256734,-0.5024988174438576,-5.003286337249207,3.998288702361492,-2.752892577346536,1.7478949424588208,0.6787009903626853,91.43576705178728,54.72408658811437,2.2503937599026758,3,-1.7100009918212749,0.6199989318847727,-7.275000572204583,-9.995000839233391,4.879997253417976,3,0.11074499576738317,-1.0161916058168816,54.63000106811523,1.0588248493756136,52.72999954223633,6.804946128510021,52.31999969482422,0.11074499576738317
3158,2004-03-26,53.18000030517578,54.7599983215332,53.09000015258789,54.56999969482422,2548900.0,-0.026542206380913647,-1.127386615998406,11.583431350732061,35.733157632166396,37.459659112918295,-0.023222541038812494,2.3668843211588637,-4.358712564267307,-11.59216400379384,28.7017041809569,1.6699981689453125,-2.0146214525469333,-1.8389995574951143,-6.419851514981133,2.741852399990904,-4.129425536238124,0.4514264212478949,1.7900009155273509,54.91182959358583,19.05976725026607,2.2904259787430084,3,-0.26000022888182883,2.0699996948242188,-3.0500011444091797,-5.845001220703125,4.569999694824219,4,0.12993606257538115,4.857126313853325,54.63000106811523,-1.0161916058168816,54.63000106811523,1.0588248493756136,52.72999954223633,0.12993606257538115
3159,2004-03-29,55.93000030517578,55.9900016784668,53.29999923706055,53.43999862670898,4482700.0,0.051711169315889594,1.0613010580286086,-1.7913689005982816,49.2159277664669,38.58097443501685,-2.570053443245996,-0.4187624453640666,-6.8013688298470925,-14.156769499725343,27.230407649102297,2.8100013732910156,-1.8934523579549847,0.9200004577636705,-3.652525995493015,5.492526911020356,-1.3662627688646722,3.206263684392013,-5.0600013732910085,98.48481491507006,57.599991390405435,2.2862632266283414,3,-2.434999465942383,-0.6800003051757812,-5.55000114440918,-8.595001220703125,3.0,0,0.07259076258069141,-1.127386615998406,53.18000030517578,4.857126313853325,54.63000106811523,-1.0161916058168816,54.63000106811523,0.07259076258069141
3160,2004-03-30,56.02999877929688,56.18000030517578,54.75,54.86000061035156,2694100.0,0.0017879219305465543,-1.057555299412701,0.46987846597185245,53.32472214765764,39.49132501504867,-2.239273972207208,-0.6804495498225336,-6.629723635719536,-14.037933514403598,25.45848541050184,1.4300003051757812,-1.9379926308087505,1.100498962402348,-3.331606071927901,5.532603996732597,-1.1155535547627764,3.3165514795674724,-5.057599792480467,96.16364368970041,48.19243338581017,2.2160525171651253,3,-2.4399986267089915,-0.7799987792968821,-5.617499351501472,-8.694999694824226,1.4600028991699148,1,0.03159022838347236,1.0613010580286086,55.93000030517578,-1.127386615998406,53.18000030517578,4.857126313853325,54.63000106811523,0.03159022838347236
3161,2004-03-31,55.599998474121094,56.29999923706055,55.08000183105469,56.0,2576300.0,-0.007674465724505364,1.4399948120117188,-0.34188218109732826,55.39905034249126,40.77945666686947,-1.771375242304842,-0.4864639667683832,-5.938114172416348,-13.401352891470658,23.397995345224572,1.2199974060058594,-1.7839072536227718,0.8044986724853516,-3.3547394026873576,4.963736747658061,-1.275120365101003,2.884117710071706,-4.4192954345703015,78.19311643029798,23.449834400367422,2.0796190375863532,3,-1.9499988555908203,-0.34999847412109375,-4.807498931884766,-8.264999389648438,1.2400016784667969,2,0.025359710181797723,-1.057555299412701,56.02999877929688,1.0613010580286086,55.93000030517578,-1.127386615998406,53.18000030517578,0.025359710181797723
3162,2004-04-01,56.5,56.9000015258789,55.0099983215332,55.4000015258789,3299700.0,0.016187078247813513,-1.0106364846438467,-2.7499856949398414,55.96026147093189,42.589785320443006,-2.4614943535185887,-1.6705895625510578,-6.6012743561548035,-14.094947969829065,21.14647580756583,1.890003204345696,-1.4455094528008985,1.8305002212524428,-1.9227548293482286,5.583755271853114,-0.04612730404789289,3.7071277465527785,-5.012139188598624,89.50127607084337,29.71526979005055,1.8766275253003346,4,-2.549999237060547,-1.25,-5.58750057220459,-9.165000915527344,-0.13000106811522727,3,0.04424778761061954,1.4399948120117188,55.599998474121094,-1.057555299412701,56.02999877929688,1.0613010580286086,55.93000030517578,0.04424778761061954
3163,2004-04-02,57.97000122070313,58.13000106811523,56.95000076293945,57.599998474121094,3187200.0,0.02601772072040931,2.4202786377709478,0.3363665998515777,67.11772829913832,46.50782347105269,-3.5018011999456817,-3.4132505919327016,-7.802798184953424,-15.341033399780791,18.903322849414998,1.6300010681152273,-1.3196809791671953,3.362501335144053,-0.1050378375875951,6.830040507875701,1.628731748778229,5.096270921509877,-6.0491691521435556,96.68737501540123,29.945905854405098,1.7337695863658253,4,-2.8900012969970774,-2.720001220703132,-7.057501792907722,-10.425001144409187,-0.40000152587891336,4,0.02656541432467807,-1.0106364846438467,56.5,1.4399948120117188,55.599998474121094,-1.057555299412701,56.02999877929688,0.02656541432467807
3164,2004-04-05,57.63000106811523,58.0,57.27000045776367,57.66999816894531,2482200.0,-0.0058651051479792216,1.085710704573817,-0.10809947007033076,70.90779695124189,50.96766438389056,-2.603110747873089,-3.2285406776564898,-7.18757798725634,-14.761173504970849,16.75078678760041,0.7299995422363281,-1.1062382116937073,3.016001129150382,-0.47477752222187064,6.506779780522635,1.2706118034642557,4.7613904548365085,-5.0882520996000835,85.20710526642489,11.454619337497434,1.745389325686127,4,-2.430000305175774,-2.3800010681152273,-6.662501335144036,-9.88000106811522,0.3899993896484446,0,0.0020822302561289696,2.4202786377709478,57.97000122070313,-1.0106364846438467,56.5,1.4399948120117188,55.599998474121094,0.0020822302561289696
3165,2004-04-06,56.93999862670898,57.4000015258789,56.4000015258789,57.1500015258789,2384900.0,-0.011972972906780122,1.8168899061373394,5.2504530281344985,61.26932217915036,53.784204572160746,-1.4003828366083866,-2.6134627725381634,-6.266285895998244,-13.838157736716376,15.252176432449666,1.2299995422363281,-0.755523818506532,2.2884986877441307,-1.2886117926584575,5.865609168146719,0.49994344754284015,4.077053927945421,-3.839424448233828,61.858929684920874,-11.393395543723635,1.788555240201293,4,-1.3299980163574148,-1.6899986267089773,-4.147499084472649,-9.18999862670897,1.5400009155273509,1,0.03494909951636971,1.085710704573817,57.63000106811523,2.4202786377709478,57.97000122070313,-1.0106364846438467,56.5,0.03494909951636971
3166,2004-04-07,55.25,56.09000015258789,54.84000015258789,55.91999816894531,4275900.0,-0.02968034189442792,1.4752422894178256,3.190423425550853,56.531536111169174,56.16216698893487,0.4322691397902929,-0.9526155543034918,-4.323115649212966,-11.92292673478633,13.696234591815532,2.0999984741210866,-0.2384031258760828,0.5860000610351577,-2.9979786785721387,4.169978800642454,-1.205989308768487,2.3779894308388023,-1.6464831325608458,12.461997973225266,-58.91108378842914,1.791989369803647,4,0.3600006103515625,0.0,-1.6700010299682617,-7.499999999999993,3.25,2,0.04054301680482886,1.8168899061373394,56.93999862670898,1.085710704573817,57.63000106811523,2.4202786377709478,57.97000122070313,0.04054301680482886
3167,2004-04-08,55.02999877929688,56.16999816894531,54.56000137329102,56.1500015258789,3852100.0,-0.003981922546662742,1.7758660378971616,1.6716504589036205,58.326864701837756,58.67257888556501,0.7990003963747654,-0.6858703987492376,-3.794409220545603,-11.505905743068574,12.60449015407435,1.6099967956542898,0.29643570763852267,0.3139989852905316,-3.258966580138704,3.8869645507197674,-1.4724837974240828,2.100481768005146,-0.9738334917901241,13.165194570948085,-57.55358580847839,1.7864827827146164,4,0.6850013732910085,0.2200012207031179,-1.612499237060554,-7.154998779296875,3.120002746582017,3,0.03289117596658864,1.4752422894178256,55.25,1.8168899061373394,56.93999862670898,1.085710704573817,57.63000106811523,0.03289117596658864
3168,2004-04-12,56.599998474121094,56.79999923706055,55.4900016784668,55.7400016784668,1999600.0,0.02852988787299182,1.0793639740721341,-0.7678523988256308,65.37355242986797,60.4678705148318,-0.26245495922597684,-2.2200518715018944,-5.049470946321051,-12.87573958597698,11.978085075530426,1.7700004577636648,0.6869273110414866,1.788998794555667,-1.88187058241855,5.459868171529884,-0.046435893931445094,3.624433483042779,-2.136449608553491,59.302264977405585,-14.539572618264245,1.8354346884871093,4,-0.25499725341796875,-1.3499984741210938,-2.939999580383301,-8.644998550415039,2.6100006103515625,0,-0.004063596262135594,1.7758660378971616,55.02999877929688,1.4752422894178256,55.25,1.8168899061373394,56.93999862670898,-0.004063596262135594
3169,2004-04-13,55.83000183105469,57.20000076293945,55.61000061035156,57.20000076293945,2374800.0,-0.013604181339659682,1.3211699156589267,-1.5930279494151516,60.85434777904786,61.30449558498627,0.5496687193107377,-1.2860141499371878,-3.9534504329810574,-11.900198530973562,11.871801810414395,1.5900001525878906,1.095412910749296,0.8730020523071289,-2.7107576277819447,4.4567617323962025,-0.9188777877374079,2.6648818923516657,-1.2700004577636648,44.71832357496213,-30.7047061481845,1.7918798400445364,4,0.5149993896484375,-0.5850028991699148,-2.0750017166137695,-7.780000686645508,3.3899993896484446,1,0.03116600047828899,1.0793639740721341,56.599998474121094,1.7758660378971616,55.02999877929688,1.4752422894178256,55.25,0.03116600047828899
3170,2004-04-14,56.90999984741211,57.2400016784668,55.4000015258789,55.52000045776367,2499200.0,0.019344402309453113,-1.257672703103707,-1.0145988856620176,58.46953541745434,61.645660593315505,-0.438485205677587,-2.068007540416602,-4.730062274640225,-12.753032570382814,12.299530496634617,1.8400001525878977,1.657208127050076,1.696500015258792,-1.6567658627756359,5.04976589329322,0.01986707624158157,3.3731329542760022,-1.9929985046386633,87.6865002434004,14.318009568406936,1.676632939017213,4,-0.5649986267089844,-2.4099998474121094,-3.1374988555908203,-8.85999870300293,3.7400016784667898,2,0.019504491536245228,1.3211699156589267,55.83000183105469,1.0793639740721341,56.599998474121094,1.7758660378971616,55.02999877929688,0.019504491536245228
3171,2004-04-15,57.68999862670898,58.5,56.959999084472656,57.09000015258789,3880000.0,0.013705829931263569,-2.5813949362147586,0.4316537680443442,60.74437506194865,62.17722877009514,-0.9955307517015868,-2.7097034024485183,-5.211665984295912,-13.311160510549804,12.658758202445625,1.5900001525878906,1.809141981874859,2.3004987716674705,-1.1888984807300602,5.789896024065001,0.5558001454687016,4.045197397866239,-2.451697311401354,79.44158234472268,8.01320040920055,1.7446986261987665,4,-1.1599979400634695,-3.0049991607665945,-3.9124984741210866,-9.639997482299798,3.710002899169922,3,0.013693897284331014,-1.257672703103707,56.90999984741211,1.3211699156589267,55.83000183105469,1.0793639740721341,56.599998474121094,0.013693897284331014
3172,2004-04-16,59.459999084472656,60.099998474121094,56.959999084472656,57.72000122070313,4823800.0,0.03068123591433425,1.0794721059425976,2.9000038147069893,71.5659334901132,62.671473791314575,-2.57196990886532,-4.227853513290313,-6.600779963780099,-14.858720547831666,13.269697512469236,3.1399993896484375,1.9302880314239417,3.7729991912841783,-0.04115188726053276,7.587150269828889,1.8659236520118228,5.680074730556534,-4.059997558593757,86.38298286793999,12.333913054558522,1.907075539272355,4,-2.1299991607666016,-3.9750003814697266,-5.682498931884766,-11.394998550415039,3.190002441406243,4,-0.016145292621158935,-2.5813949362147586,57.68999862670898,-1.257672703103707,56.90999984741211,1.3211699156589267,55.83000183105469,-0.016145292621158935
3173,2004-04-19,60.61999893188477,61.15999984741211,59.349998474121094,59.65999984741211,4192800.0,0.019508911289489728,-1.2911383236597873,0.5517242891281058,68.08018336432836,62.357294503879736,-3.706292733716694,-5.036483993100852,-7.32632305815941,-15.792226211188172,14.302097610370954,1.8100013732910156,2.095443731895344,4.545999145507821,0.37689817205320253,8.71510011896244,2.4614486587805118,6.63054963223513,-4.561997833251965,90.6249813735432,18.854450904788777,2.084550486727308,4,-2.7599983215332102,-4.604999542236335,-6.904998779296882,-12.554998397827156,2.920001983642571,0,-0.04074558643231363,1.0794721059425976,59.459999084472656,-2.5813949362147586,57.68999862670898,-1.257672703103707,56.90999984741211,-0.04074558643231363
3174,2004-04-20,57.9000015258789,61.04999923706055,57.81999969482422,60.2400016784668,4281600.0,-0.04486963797314114,-1.5839956909245438,-2.4375024835292236,55.997444470327025,61.77153031401048,-1.0549022996507844,-1.978448739422042,-4.23707199553801,-12.879689790532787,15.608396219061166,3.229999542236328,2.131613972669541,1.5470016479492088,-2.298613997682189,5.3926172935806065,-0.37580617486649004,3.4698094707649076,-1.0256806274414032,43.402790425371926,-24.23779469289807,1.9228078228156977,4,-0.040000915527336645,-1.8850021362304616,-4.382500648498528,-9.835000991821282,5.1899986267089915,1,0.022625173127296838,-1.2911383236597873,60.61999893188477,1.0794721059425976,59.459999084472656,-2.5813949362147586,57.68999862670898,0.022625173127296838
3175,2004-04-21,58.72999954223633,59.25,57.15999984741211,58.06000137329102,3423300.0,0.014335025811466506,1.4444459316566503,-0.28632398515202157,59.787374086911655,62.133290089092974,-1.792820749338759,-2.462128913287998,-4.698611775404871,-13.520746371195393,16.543093266319826,2.0900001525878906,1.8733861995800112,2.0769996643066406,-1.505725100532878,5.659724429146159,0.28563728188687776,3.8683620467264035,2.4300003051757812,42.142860386646745,-23.16475599592694,1.7913623824197593,4,-0.8699989318847656,-2.7150001525878906,-5.377499580383301,-10.664999008178711,4.350002288818359,2,0.008343294437017867,-1.5839956909245438,57.9000015258789,-1.2911383236597873,60.61999893188477,1.0794721059425976,59.459999084472656,0.008343294437017867
3176,2004-04-22,60.77000045776367,60.79999923706055,58.34000015258789,58.43999862670898,3533800.0,0.034735244873622895,1.0585771654397915,3.4776241772757768,62.46352041242392,62.592918501380325,-3.316199222297314,-4.235718679600787,-6.317897957008185,-15.35674777331694,17.182615981976802,2.4599990844726562,1.6323701049135977,3.8100006103515653,-0.08176652939145157,7.701767750094582,1.8641170404800533,5.755884180223077,0.3099993896484392,90.71430193323373,27.291077524726944,1.9458835698715087,4,-2.489999771118164,-4.690000534057617,-7.475000381469727,-12.704999923706055,1.3800010681152273,3,-0.0019746409573943025,1.4444459316566503,58.72999954223633,-1.5839956909245438,57.9000015258789,-1.2911383236597873,60.61999893188477,-0.0019746409573943025
3177,2004-04-23,60.68000030517578,60.75,59.25,60.68000030517578,2288100.0,-0.00148099641122168,20.42866485013624,0.0,58.603175864168584,61.84065443852484,-2.615511942309851,-3.8675178277661644,-5.82308832134575,-15.06247781160316,17.770983096492532,1.5200004577636719,1.6343633585045652,3.4175004959106445,-0.6483309148442942,7.483331906665583,1.3845847905331752,5.450416201288114,0.3215995422363278,88.0000114440918,27.59542126286999,2.0329157053774707,4,-2.3999996185302734,-4.600000381469727,-7.385000228881836,-12.565000534057617,2.1699981689453125,4,0.011865544118029758,1.0585771654397915,60.77000045776367,1.4444459316566503,58.72999954223633,-1.5839956909245438,57.9000015258789,0.011865544118029758
3178,2004-04-26,60.09000015258789,62.25,59.91999816894531,60.9900016784668,3251800.0,-0.009723140237650307,-2.758050821386821,-100.0,57.6875008046631,61.488782552482085,-1.6521326348454366,-2.881005401804643,-4.835492497843973,-14.286490084120445,18.7117590673582,2.3300018310546875,1.8328131666791094,2.4820003509521484,-1.2866439713829578,6.250644673287255,0.5976781897845953,4.366322512119702,-2.9300003051757812,57.56385495756993,0.2843632215174523,1.8843221611675516,4,-1.2649993896484375,-3.4650001525878906,-6.7975006103515625,-11.829999923706055,2.6399993896484375,0,0.04260278526860284,20.42866485013624,60.68000030517578,1.0585771654397915,60.77000045776367,1.4444459316566503,58.72999954223633,0.04260278526860284
3179,2004-04-27,59.9900016784668,62.0,59.79999923706055,60.13999938964844,3686900.0,-0.0016641450135990166,-7.30184903949272,0.16666384096977918,59.89618866650363,61.647299580154225,-1.005746740699479,-2.594255122474536,-4.302493377379449,-13.992171754338962,19.162904520065947,2.200000762939453,2.0523000788937082,2.179001808166504,-1.6460348330842436,6.004038449417251,0.26648348754113016,4.091520128791878,-2.7282018280029305,55.599248452199745,-1.0554950327893167,1.9125183206253755,4,-0.38500213623046875,-3.365001678466797,-7.155001640319824,-11.535001754760742,1.1599998474121023,1,0.059176515048086964,-2.758050821386821,60.09000015258789,20.42866485013624,60.68000030517578,1.0585771654397915,60.77000045776367,0.059176515048086964
3180,2004-04-28,57.79999923706055,59.72999954223633,57.75,59.63999938964844,3950900.0,-0.036506124022869346,-1.041238086436382,12.26685486127006,58.01382930336304,61.343905606978055,1.4793478360272658,-0.2791624707696627,-1.7195444416512444,-11.614939004180641,19.137558898586725,2.240001678466797,1.99131100281501,-0.09950065612792969,-3.8318150574662724,3.632813745210413,-1.965657856797101,1.7666565445412417,-0.438435383605956,1.1110941569010415,-58.60836291324121,1.8661572006691716,4,1.8050003051757812,-0.6599998474121094,-5.127499580383301,-8.854999542236328,3.6500015258789062,2,0.09152250839711895,-7.30184903949272,59.9900016784668,-2.758050821386821,60.09000015258789,20.42866485013624,60.68000030517578,0.09152250839711895
3181,2004-04-29,57.0099983215332,58.56000137329102,56.70000076293945,58.06000137329102,4519800.0,-0.013667836089188201,-1.227548083512275,0.5706537851537838,56.00728311247966,59.61516667612989,2.416910856426874,0.6554958782167475,-0.8268493975887736,-10.63928310207406,18.869929934869333,1.8600006103515696,2.055781146605419,-0.9600015640258803,-4.560364485667556,2.640361357615795,-2.760183024846718,0.8401798967949574,5.240001678466797,5.5855423641091235,-57.54323934049494,1.8001814608208362,4,2.4650020599365234,0.2500019073486328,-4.659997940063477,-7.239997863769531,6.130001068115234,3,0.10647261337014968,-1.041238086436382,57.79999923706055,-7.30184903949272,59.9900016784668,-2.758050821386821,60.09000015258789,0.10647261337014968
3182,2004-04-30,59.0,61.6500015258789,58.81999969482422,60.09000015258789,10975300.0,0.03490618728390937,-2.9034487475960744,1.0380923662679946,57.10059879482609,58.39521283507408,0.3964916411262678,-1.1990867373887255,-2.8710599270855113,-12.426500788293055,18.746346564560827,4.640003204345696,2.1566497525676596,0.9050001144409165,-2.6538262183468504,4.4638264472286835,-0.8744130519529705,2.6844132808348036,3.1390000152587874,41.441433391596256,-21.255500232830386,1.7794131663938852,4,0.47500038146972656,-1.3299999237060547,-4.970000267028809,-9.229999542236328,3.0999984741210938,4,0.053389856370828825,-1.227548083512275,57.0099983215332,-1.041238086436382,57.79999923706055,-7.30184903949272,59.9900016784668,0.053389856370828825
3183,2004-05-03,59.5099983215332,60.599998474121094,58.79999923706055,59.09000015258789,4354700.0,0.008644039348020494,-2.5999984741210938,-0.3853193671103147,61.057684702807705,58.957461749794156,-0.3213075292014196,-1.6736033325111208,-3.365660253394836,-12.713841345893478,18.126818193968642,1.7999992370605469,2.1786702161858074,1.33799858093262,-2.275657665557837,4.951654827423077,-0.468829542312605,3.144826704177845,2.5202217086791947,53.01882949236448,-11.458541140025126,1.806828123245227,5,-0.03499794006347656,-1.8399982452392578,-5.4249982833862305,-9.739997863769531,0.8200035095214844,0,0.056125025151938956,-2.9034487475960744,59.0,-1.227548083512275,57.0099983215332,-1.041238086436382,57.79999923706055,0.056125025151938956
3184,2004-05-04,57.75,59.06000137329102,56.90999984741211,58.90999984741211,5484800.0,-0.02957483399720351,1.9452017213133839,-2.7619164396003635,52.424943280591975,58.13941388242531,1.5814855403116397,0.1010255888115239,-1.5726794889417306,-10.72973847902881,17.146183705894,2.5999984741210938,1.8233402651916677,-0.42799968719482706,-4.038263730751922,3.1822643563622677,-2.2331317089733744,1.3771323345837203,4.173615644866942,21.212102529798976,-38.66350052151137,1.805132021778549,5,1.7250003814697266,0.024999618530273438,-3.6649999618530273,-7.979999542236328,1.7999992370605469,1,0.08623375830712265,-2.5999984741210938,59.5099983215332,-2.9034487475960744,59.0,-1.227548083512275,57.0099983215332,0.08623375830712265
3185,2004-05-05,58.93000030517578,59.02999877929688,57.08000183105469,57.9000015258789,3472900.0,0.020432905717329586,2.170737758811026,-0.8879300989519509,53.498876580101886,57.14334234550063,0.4837056555062489,-0.9720839294398331,-2.683706146946861,-11.66404308454517,16.691631882585405,1.9499969482421946,1.4865079928947367,0.6525005340576158,-2.9236303853232286,4.22863145343846,-1.1355649256328064,2.440565993748038,2.889143042052609,45.05048885915915,-11.839977468278278,1.788065459690423,5,0.5450000762939453,-0.5249996185302734,-4.557499885559082,-9.15999984741211,0.34999847412110086,2,0.03767183453600187,1.9452017213133839,57.75,-2.5999984741210938,59.5099983215332,-2.9034487475960744,59.0,0.03767183453600187
3186,2004-05-06,57.4900016784668,58.599998474121094,56.91999816894531,58.5,2955900.0,-0.024435747823719378,1.7768708641111248,-0.9805820568279391,44.3358312038806,55.55808182769085,1.575151333324861,0.6791550517137139,-1.1813404422778149,-9.99907738185717,17.12080765465259,2.0100021362304688,1.4836145012167492,-0.8994981765747099,-4.206584720106818,2.4075883669573983,-2.553041448340764,0.7540450951913442,4.226758817075812,12.236321216710962,-39.23303088858609,1.6535432717660525,5,1.9849987030029297,0.9149990081787109,-3.0700016021728516,-7.655000686645508,1.8999977111816406,3,0.06888152668041925,2.170737758811026,58.93000030517578,1.9452017213133839,57.75,-2.5999984741210938,59.5099983215332,0.06888152668041925
3187,2004-05-07,56.84000015258789,58.6500015258789,56.709999084472656,57.0,3200800.0,-0.011306340353132494,-8.238063232849804,0.15841595377032464,38.8033193295352,53.45983944156553,1.8139189016282558,1.5512430527847272,-0.5039308919956298,-9.126243236632078,17.69322055596605,1.940002441406243,1.3228463156964665,-1.6399997711181626,-4.64528628103826,1.3652867388019345,-3.142643026078211,-0.13735651615811406,4.776425148302657,3.341930295957793,-41.391004065391016,1.5026432549600481,5,2.510000228881836,1.5650005340576172,-2.390000343322754,-6.244998931884766,2.9300003051757812,4,0.11083742470352043,1.7768708641111248,57.4900016784668,2.170737758811026,58.93000030517578,1.9452017213133839,57.75,0.11083742470352043
3188,2004-05-10,56.36999893188477,56.47000122070313,55.1500015258789,56.33000183105469,4708100.0,-0.008268846225218063,9.999920527695565,-0.24998211858955874,44.7710099716649,51.779264031027886,1.9006151211257176,2.111381421471073,-0.004970399232007594,-8.429090057555293,17.825349528515716,1.6899986267089915,0.9052781790733846,-2.0985010147094627,-5.135669087192895,0.9386670577739693,-3.617085050951175,-0.5799169784677503,5.148097878246752,31.20198091090316,-13.133307573015486,1.5185840362417158,5,2.0300025939941264,2.035001754760735,-1.7699985504150462,-5.6799983978271555,2.1000022888183594,0,0.1016498075361012,-8.238063232849804,56.84000015258789,1.7768708641111248,57.4900016784668,2.170737758811026,58.93000030517578,0.1016498075361012
3189,2004-05-11,57.56999969482422,57.90999984741211,56.45000076293945,56.52000045776367,3556500.0,0.021287933043771634,-1.453782805632936,26.25188364329529,46.13333482530344,50.45920908902127,0.3589883568497214,1.1050786649824573,-1.1827477219525235,-9.394730571068862,17.897609114620447,1.5400009155273366,0.5874238600407153,-0.9855001449584933,-3.795636039625826,1.8246357497088397,-2.390568092292156,0.41956780237516966,3.6933733039372,62.37113097988626,17.0249291466792,1.405067947333665,5,0.8300018310546804,0.8350009918212891,-2.4049997329711914,-6.879999160766602,0.470001220703125,1,0.047941673629687376,9.999920527695565,56.36999893188477,-8.238063232849804,56.84000015258789,1.7768708641111248,57.4900016784668,0.047941673629687376
3190,2004-05-12,58.02000045776367,58.209999084472656,55.959999084472656,56.93000030517578,5035500.0,0.007816584424611417,2.061229891709117,1.0380961377070383,39.74646066738124,48.6524510395659,-0.06316595810146453,0.7826257885935988,-1.654161777224779,-9.609047517455949,18.023938310901187,2.25,0.3133310063625814,-0.5909994125366183,-3.3065525534897304,2.124553728416494,-1.9487759830131708,0.7667771579399343,2.9988376820824456,81.99996948242207,40.6413356236934,1.3577765704765545,5,0.38000106811522727,0.38500022888183594,-2.7950000762939453,-7.329999923706055,-0.5400009155273438,2,0.02637019591908918,-1.453782805632936,57.56999969482422,9.999920527695565,56.36999893188477,-8.238063232849804,56.84000015258789,0.02637019591908918
3191,2004-05-13,58.47999954223633,58.7400016784668,57.56999969482422,57.77999877929688,3765900.0,0.007928284743939695,-1.0892912490080076,0.6422024449056235,42.01741528010198,46.9765417601521,-0.3271165464559047,0.4056437511060835,-2.1513026700067925,-9.83356439280108,17.638119088446263,1.1700019836425781,-0.003207564153392184,-0.17050037384033345,-2.8524203386689777,2.511419590988311,-1.5114603562546591,1.1704596085739922,2.304085133051103,92.75760096993191,54.93183387912417,1.3409599824143235,5,-0.6049995422363281,-0.07499885559082031,-3.049999237060547,-7.789999008178711,-0.22999954223632812,3,0.013679877621797232,2.061229891709117,58.02000045776367,-1.453782805632936,57.56999969482422,9.999920527695565,56.36999893188477,0.013679877621797232
3192,2004-05-14,58.5,59.7400016784668,57.20000076293945,58.54999923706055,3985100.0,0.00034200509439519244,1.0905321886121275,-0.07142740366537585,43.981832688743005,45.07922486970046,-0.47550516070950977,0.3267896449260306,-2.23283442836491,-9.617970713617154,16.71590183447028,2.5400009155273438,-0.13823655732583262,-0.10249996185302734,-2.7576471467233077,2.552647223017253,-1.430073554288164,1.2250736305821093,2.0587213493110923,72.98471378551766,36.10016467992553,1.3275735924351393,5,-1.0549983978271484,-0.09499931335449219,-3.0699996948242188,-7.809999465942383,1.3600006103515625,4,0.015213664780315161,-1.0892912490080076,58.47999954223633,2.061229891709117,58.02000045776367,-1.453782805632936,57.56999969482422,0.015213664780315161
3193,2004-05-17,58.1500015258789,58.849998474121094,57.4000015258789,58.0,2590900.0,-0.005982879899505966,-1.148146055033416,-3.0000762951093414,43.164934040610895,44.05033495414701,-0.3785147413399912,0.5083158397339815,-1.9558280705482147,-9.021483212671015,15.352216596764501,1.4499969482421946,-0.18589784795041453,-0.32899856567383523,-2.81330677625386,2.1553096449061897,-1.5711526709638477,0.9131555396161772,2.192371030494904,57.93653276550206,22.451841490240326,1.242154105290012,5,-0.7049999237060476,0.549999237060554,-2.667501449584954,-7.460000991821282,2.4300003051757884,0,0.027858966283325293,1.0905321886121275,58.5,-1.0892912490080076,58.47999954223633,2.061229891709117,58.02000045776367,0.027858966283325293
3194,2004-05-18,59.209999084472656,59.7599983215332,58.38999938964844,58.68999862670898,3541700.0,0.018228676367652685,-1.4464289971764401,3.4666344539954306,55.717761858280724,44.296877762833546,-1.3517868411115188,-0.4727458819097379,-3.0228786049573344,-9.828401251452739,15.018377765383192,1.609996795654304,-0.3861333554450823,0.665499114990233,-1.8236057806831312,3.154604010663597,-0.5790533328464491,1.910051562826915,0.924678630681349,85.52633296089834,43.80605681443877,1.2445524478366825,5,-1.7549991607666016,-0.5099983215332031,-3.4124984741210938,-8.519998550415039,3.1599998474121165,1,-0.01249785298448991,-1.148146055033416,58.1500015258789,1.0905321886121275,58.5,-1.0892912490080076,58.47999954223633,-0.01249785298448991
3195,2004-05-19,59.22000122070313,60.20000076293945,58.58000183105469,60.0099983215332,6338800.0,0.00016892647162869423,1.7692242483917981,-1.519223856508787,59.56711274957785,45.98924237902213,-1.4710197215328407,-0.46815884830900956,-2.9977311874771644,-9.587007530131174,15.115087755907075,1.6199989318847656,-0.7198560697390377,0.6510011672973732,-1.8553777211673577,3.157380055762104,-0.6021882769349958,1.9041906115297422,-4.069999694824233,67.33334859212263,20.173037106727953,1.2531894442323668,5,-1.5450000762939524,-0.520000457763679,-3.425001144409187,-8.530000686645515,3.479999542236321,2,-0.01992570551929107,-1.4464289971764401,59.209999084472656,-1.148146055033416,58.1500015258789,1.0905321886121275,58.5,-0.01992570551929107
3196,2004-05-20,60.6500015258789,61.5,59.22000122070313,59.290000915527344,5456700.0,0.024147252207010084,-2.0399983723958526,-1.721526077655939,57.506832787103725,48.06741054097419,-2.6883429963124144,-2.010699740005087,-4.336877420968328,-10.751231583133368,14.777251292496258,2.279998779296868,-0.7180705940676546,2.087001419067377,-0.39767313299190477,4.571675971126659,0.8446641430377397,3.3293386950970145,-5.399000015258785,80.23259011780303,31.012580191725917,1.2423372760296394,5,-2.325000762939446,-1.950000762939446,-5.227500915527337,-9.960000991821282,2.1199989318847727,3,-0.052267137739311575,1.7692242483917981,59.22000122070313,-1.4464289971764401,59.209999084472656,-1.148146055033416,58.1500015258789,-0.052267137739311575
3197,2004-05-21,61.4000015258789,61.72999954223633,60.38000106811523,61.4900016784668,3563900.0,0.012366034313782803,3.736870988683008,-0.06617655308598208,58.41497453867805,49.583406603975654,-3.0435445832512897,-2.850120507649997,-4.952874823413445,-11.236219834217593,14.45141974656316,1.3499984741211009,-0.8082381993278247,2.8010013580322166,0.17058800789051531,5.431414708173918,1.4857946829613695,4.116208033103064,-5.899040075683587,92.37879520704638,41.836615509472054,1.315206675070849,5,-2.555002212524407,-2.700000762939446,-5.792501449584954,-10.710000991821282,1.8499984741211009,4,-0.05130295517258632,-2.0399983723958526,60.6500015258789,1.7692242483917981,59.22000122070313,-1.4464289971764401,59.209999084472656,-0.05130295517258632
3198,2004-05-24,62.6500015258789,62.6500015258789,60.61000061035156,60.77000045776367,4701100.0,0.020358305682991684,1.1702125069242892,-20.888865341413098,72.85448212643726,52.5524229707683,-3.6979206548491774,-4.109177688153757,-6.074473167836999,-12.20166861888611,13.673999460310576,2.0400009155273366,-0.5496631490307706,3.9230012893676687,0.7866120123205889,7.0593905664147485,2.3548066508441323,5.491195927891205,-6.775297790161126,100.0,43.857969905848734,1.5681946385235386,5,-3.345001220703118,-3.75,-6.242502212524407,-11.725002288818352,-0.7900009155273366,0,-0.04453313403950787,3.736870988683008,61.4000015258789,-2.0399983723958526,60.6500015258789,1.7692242483917981,59.22000122070313,-0.04453313403950787
3199,2004-05-25,63.540000915527344,63.93999862670898,61.849998474121094,62.599998474121094,5081000.0,0.01420589573778086,1.4023019753140666,0.5000010145465706,72.09971464748614,56.14722896855773,-4.08120016618323,-4.974635753693505,-6.76537575897548,-12.796018933701625,13.08464698243339,2.0900001525878835,-0.07444474329498973,4.635500717163083,0.861207274013573,8.409794160312593,2.7483539955883245,6.522647438737842,-7.123273356596684,92.53735167330811,33.54681972075407,1.8871467215747564,5,-2.970001220703125,-3.9950008392334055,-6.602500915527344,-12.085000991821289,-1.5300025939941406,1,-0.046584813374614176,1.1702125069242892,62.6500015258789,3.736870988683008,61.4000015258789,-2.0399983723958526,60.6500015258789,-0.046584813374614176
3200,2004-05-26,63.09000015258789,63.88000106811523,62.66999816894531,63.20000076293945,3192700.0,-0.0070821648796906,-1.5473622499377455,-0.11702162197259919,79.66100119613358,60.32984962589458,-3.1697183943799345,-4.330002642732573,-6.08097341574404,-12.053816422196377,13.678222018709238,1.2100028991699148,0.32992737051854704,3.920999908447264,-0.24817050594676715,8.090170322841296,1.8364147012502485,6.00558511564428,-5.920945486879397,81.99154785467621,16.381079534225677,2.0845852071970157,5,-2.520000457763672,-3.5450000762939524,-6.152500152587891,-11.635000228881836,-1.4000015258789134,2,-0.011412287509300012,1.4023019753140666,63.540000915527344,1.1702125069242892,62.6500015258789,3.736870988683008,61.4000015258789,-0.011412287509300012
3201,2004-05-27,63.08000183105469,63.9000015258789,61.68999862670898,63.4000015258789,5153600.0,-0.0001584771201302848,2.348490015316627,2.9090719933415916,85.45455806511602,64.93793022326935,-2.7251703697452356,-4.049561588841939,-5.908905454230371,-11.751262743345322,14.618857335571189,2.210002899169922,0.6616129014327825,3.607501411437987,-0.7780444938710147,7.993047316746988,1.414728458783486,5.800274364092488,-5.233852769246148,75.84277007217946,2.258436850447964,2.1927729526544995,5,-2.4100017547607493,-3.5350017547607493,-6.1425018310546875,-11.47500228881836,-0.3100013732910156,3,-0.006024113143385468,-1.5473622499377455,63.09000015258789,1.4023019753140666,63.540000915527344,1.1702125069242892,62.6500015258789,-0.006024113143385468
3202,2004-05-28,62.1500015258789,62.91999816894531,61.90999984741211,62.7599983215332,1976400.0,-0.014743187669312041,1.1720475977571136,1.906241804353592,81.20952290322396,69.1651067635597,-1.3666908987814992,-3.026648982769437,-4.803023645977554,-10.55493598588464,14.432855731931951,1.1700019836425781,1.0712840670567658,2.520001029968256,-2.0177109198518295,7.057712979788342,0.2511450550582168,4.788857004878295,-3.6944675075803133,46.24630128794784,-31.34834777420739,2.2688559749100414,5,-0.9850025177001882,-2.605001449584961,-4.970001220703118,-10.045001983642571,0.10999679565430398,4,0.009975847412113215,2.348490015316627,63.08000183105469,-1.5473622499377455,63.09000015258789,1.4023019753140666,63.540000915527344,0.009975847412113215
3203,2004-06-01,62.849998474121094,62.849998474121094,61.5,61.7400016784668,2432300.0,0.011263023830348828,1.4324367050543165,-1.8196764369289438,80.13699823199983,71.8783552495285,-1.4861678923753558,-3.650768509313579,-5.295068968111096,-11.01695997436309,14.148976926057827,1.3499984741210938,1.464705450708152,3.0529979705810533,-1.7065386647532534,7.81253460591536,0.6732296529139035,5.432766288248203,-3.846017994981466,55.32783745628355,-23.19311768935492,2.379768317667152,6,-1.5899982452392578,-3.3049983978271555,-5.6699981689453125,-10.744998931884766,-1.3400001525878906,1,0.006364384018936908,1.1720475977571136,62.1500015258789,2.348490015316627,63.08000183105469,-1.5473622499377455,63.09000015258789,0.006364384018936908
3204,2004-06-02,62.72999954223633,64.0,62.54999923706055,63.95000076293945,3116600.0,-0.0019092909275754133,1.1969713608646648,-1.0991033717209833,77.93596190186571,73.91933848867158,-0.9100489468322834,-3.30816226091045,-4.946172016051918,-10.664614795954648,14.951207207728645,1.4500007629394531,1.8517340084104532,2.6839990615844727,-2.1451863376780977,7.513184460847043,0.26940636195318746,5.098591761215758,-3.2324172483397646,49.199981689453125,-27.687861288982248,2.4145926996312834,6,-1.1199989318847656,-3.154998779296875,-5.004999160766602,-10.079999923706055,-1.3999977111816406,2,-0.013868945293057044,1.4324367050543165,62.849998474121094,1.1720475977571136,62.1500015258789,2.348490015316627,63.08000183105469,-0.013868945293057044
3205,2004-06-03,61.1500015258789,63.0,61.06999969482422,62.54999923706055,2856600.0,-0.025187279258524597,-1.4743571873968382,1.1475379593266186,63.979080261700354,74.6384770969601,1.0867987308650697,-1.6372630622718845,-3.1641338559236303,-8.877142214586279,15.459658336264937,1.9300003051757812,2.2798587495358476,0.9930009841918874,-3.830228810356566,5.816230778740341,-1.4186139130823392,3.404615881466114,-1.1121291072499204,2.73043763556471,-69.16954612030779,2.411614897274228,6,1.039999008178718,-1.575000762939446,-3.035001754760735,-8.355001449584954,0.039997100830078125,3,0.014063724843740966,1.1969713608646648,62.72999954223633,1.4324367050543165,62.849998474121094,1.1720475977571136,62.1500015258789,0.014063724843740966
3206,2004-06-04,61.45000076293945,62.11000061035156,61.18000030517578,61.75,2295300.0,0.0049059563299207465,-1.2142860386646745,0.2142855196579835,65.00510502457817,75.37071381761567,1.019415766998499,-1.7132151725654552,-3.315693401056336,-8.951605330328661,16.07471495719389,0.9599990844726634,2.466037062560403,1.0950002670288086,-3.590402121816439,5.780402655874056,-1.247700927393815,3.4377014614514323,-0.9366730345459544,12.969318380068795,-56.36475737095036,2.342701194422622,6,0.8549995422363281,-1.875,-3.0775012969970703,-8.655000686645508,-0.94000244140625,4,0.0039055795083775546,-1.4743571873968382,61.1500015258789,1.1969713608646648,62.72999954223633,1.4324367050543165,62.849998474121094,0.0039055795083775546
3207,2004-06-07,63.13999938964844,63.18000030517578,61.34000015258789,61.90999984741211,2831000.0,0.027502011484566546,1.8091575934235853,-4.100008900982923,72.3366252912252,75.31317416925877,-0.4445579000000919,-3.0641334804551477,-4.8345538992542885,-10.392933517301046,16.991687181519588,1.8400001525878906,2.669853298221895,2.469998931884767,-2.065085834823691,7.005083698593225,0.20245654853053452,4.737541315239,-2.208270988662157,70.64844638983858,-0.12208153345241612,2.2675423833542308,6,-0.6049995422363281,-3.5649986267089844,-4.772499084472656,-10.23499870300293,-3.7000007629394602,0,-0.0058599768049003575,-1.2142860386646745,61.45000076293945,-1.4743571873968382,61.1500015258789,1.1969713608646648,62.72999954223633,-0.0058599768049003575
3208,2004-06-08,62.099998474121094,63.099998474121094,61.43000030517578,62.79999923706055,2489300.0,-0.016471348203684788,1.5692294600439571,-0.5691065231347519,62.95964561271937,74.29761094317357,0.5690635712111174,-1.6578434877532544,-3.585226249050649,-9.10171763163784,18.42928819093607,1.7099990844726562,2.7995237957841184,1.143498039245607,-2.950308764937148,5.237304843428362,-0.903405362845767,3.190401441336981,-0.9199981689453125,35.15353829408839,-32.356282035568896,2.046903402091376,6,0.4350013732910156,-2.5249977111816406,-3.527498245239258,-5.5449981689453125,-4.759998321533203,1,0.0025764871391871225,1.8091575934235853,63.13999938964844,-1.2142860386646745,61.45000076293945,-1.4743571873968382,61.1500015258789,0.0025764871391871225
3209,2004-06-09,60.33000183105469,62.09000015258789,60.06000137329102,62.0,4008600.0,-0.02850236210237611,1.1945950850162614,2.3857090697053422,54.29899925419791,71.47961072740294,2.0515827947729406,0.34733553419225416,-1.7108088061550575,-7.111081106119649,19.27615646943262,2.039997100830071,2.8255939487443626,-0.7644987106323242,-4.55228211635,3.0232846950853514,-2.658390413491162,1.1293929922265136,3.6699981689453125,8.653863788362273,-56.4460780567578,1.8938917028588391,6,1.6999988555908203,-0.7550010681152344,-1.7575016021728516,-3.7700023651123047,-3.7700004577636648,2,0.019559032896815154,1.5692294600439571,62.099998474121094,1.8091575934235853,63.13999938964844,-1.2142860386646745,61.45000076293945,0.019559032896815154
3210,2004-06-10,59.54999923706055,60.7400016784668,58.9000015258789,60.54999923706055,5150400.0,-0.012928933703307721,1.6666574524546764,0.5988030517611586,45.51385349124412,67.0417546636394,2.5441758573065556,1.3152736778243792,-0.8365199228520197,-6.134130308765975,20.16816630716345,1.8400001525878977,2.545144976076429,-1.6210012435913086,-5.203578339003258,1.9615758518206476,-3.412289791297283,0.17028730411466597,4.371200790405275,15.186866742247746,-46.016111951702676,1.7912885477059781,6,1.9000015258789062,0.02500152587890625,-0.9249992370605469,-2.989999771118164,-2.4099998474121094,3,0.029890891969757805,1.1945950850162614,60.33000183105469,1.5692294600439571,62.099998474121094,1.8091575934235853,63.13999938964844,0.029890891969757805
3211,2004-06-14,59.27999877929688,60.29999923706055,58.7599983215332,58.9900016784668,2940000.0,-0.004534012782919317,-3.106648220579933,-0.28999710083008523,41.00167937477786,62.57421649381206,2.479170960740788,1.737356229045382,-0.45956430974158025,-5.6720214183889865,20.844990627926183,1.5400009155273438,2.18449470064143,-1.9310016632080007,-5.403236799761935,1.5412334733459332,-3.6671192314849677,-0.19488409493103376,4.440353308105465,11.764710959137178,-43.615395974942885,1.7361175682769652,6,2.1000003814697195,0.295001983642571,-0.3399982452392649,-2.7199993133544993,-4.149997711181655,0,0.03221997109890551,1.6666574524546764,59.54999923706055,1.1945950850162614,60.33000183105469,1.5692294600439571,62.099998474121094,0.03221997109890551
3212,2004-06-15,59.38999938964844,60.18999862670898,59.02000045776367,60.13000106811523,2836300.0,0.0018556108741010213,1.7209361124541742,-2.551755435997861,34.680429225479685,57.5234866041987,2.1640666718695485,1.789183207379267,-0.48814054261423223,-5.6074422057836415,21.128530016865454,1.1699981689453054,1.7683705494588793,-1.8655010223388686,-5.211980602160736,1.4809785574829988,-3.5387408122497988,-0.19226123242793847,4.03273147180176,14.516153132841994,-33.76494226143124,1.673239789910932,6,1.989999771118164,0.18500137329101562,-0.4499988555908203,-2.8299999237060547,-3.799999237060547,1,0.01885837587800987,-3.106648220579933,59.27999877929688,1.6666574524546764,59.54999923706055,1.1945950850162614,60.33000183105469,0.01885837587800987
3213,2004-06-16,59.77000045776367,60.0,59.1500015258789,59.56999969482422,2352700.0,0.00639840161677907,1.5757535473803064,-0.2702706882419982,31.391890919922588,52.35192316176058,1.454140696834493,1.6198202490687095,-0.8280125767307922,-5.804091261990841,21.427392226706722,0.8499984741211009,1.2904492257693008,-1.566499900817874,-4.6657787117229645,1.5327789100872096,-3.1161393062704192,-0.01686049536532863,3.3729664512915036,30.33037780374367,-11.842325697294843,1.5496394054525426,6,1.1999988555908203,-0.19499969482421875,-0.8924999237060547,-3.210000991821289,-4.380001068115234,2,-0.005521195056504835,1.7209361124541742,59.38999938964844,-3.106648220579933,59.27999877929688,1.6666574524546764,59.54999923706055,-0.005521195056504835
3214,2004-06-17,58.47000122070313,60.18999862670898,58.25,59.88999938964844,3245700.0,-0.02175002889583677,-1.0860193442004238,-7.099963760514184,28.961738002368776,48.46110735516818,2.331492322393231,3.0161792619348873,0.5087978614574737,-4.323883277969138,21.365739222733996,1.9399986267089773,0.8476644447616408,-2.8294992446899343,-6.050930546340176,0.3919320569603002,-4.440214895515055,-1.2187835938648135,4.409987573100722,8.835384433901124,-27.131438465471184,1.610715650825118,6,2.2449989318847585,1.509998321533196,-0.06750011444092507,-1.9100017547607493,-4.639999389648445,3,-0.01932616802674414,1.5757535473803064,59.77000045776367,1.7209361124541742,59.38999938964844,-3.106648220579933,59.27999877929688,-0.01932616802674414
3215,2004-06-18,58.040000915527344,59.47999954223633,58.040000915527344,58.88999938964844,5416300.0,-0.007354203800213566,-2.388238145245981,0.5985912466016944,27.894720991554152,44.337731351498846,2.5411778624431207,3.5344577081087465,0.9936159381345391,-3.7349427783082945,21.16170770167257,1.4399986267089844,0.3381194739811022,-3.2004995346069336,-6.619458853628615,0.21845978441474756,-4.909979194117774,-1.491019875096093,4.469588774772198,0.0,-29.645395463943572,1.709479659510842,6,2.5699996948242188,1.9399986267089844,0.3625001907348633,-1.480001449584961,-1.5300025939941406,4,-0.02549964712079078,-1.0860193442004238,58.47000122070313,1.5757535473803064,59.77000045776367,1.7209361124541742,59.38999938964844,-0.02549964712079078
3216,2004-06-21,57.47999954223633,58.45000076293945,57.15999984741211,58.43000030517578,2655500.0,-0.009648541772183217,1.6060580372452538,1.1176499627505363,28.830443719009935,39.50371117680827,2.7701201197515815,4.052571131574936,1.657540084125948,-2.9994414591546104,20.611681568531125,1.2900009155273438,-0.18191345490745903,-3.6020008087158217,-7.4082097497761055,0.204208132344462,-5.50510527924596,-1.6988963381856834,4.582631270585992,10.561050288557439,-16.282832447413163,1.9031044705301416,6,2.6499996185302734,3.1000003814697266,0.9225015640258789,-0.9200000762939453,0.970001220703125,0,-0.0059151036063954665,-2.388238145245981,58.040000915527344,-1.0860193442004238,58.47000122070313,1.5757535473803064,59.77000045776367,-0.0059151036063954665
3217,2004-06-22,58.25,58.45000076293945,56.5,57.599998474121094,3859400.0,0.013395971884061497,2.714276372197114,-0.6842115830177845,29.27928330420187,35.76144869808409,1.37849003853934,3.1984676029121175,1.0096449160991767,-3.5614966316856,20.06868931201545,1.9500007629394531,-0.4711626745292037,-2.6745002746582003,-6.680740187834971,1.3317396385185774,-4.677620231246593,-0.6713803180698079,3.2243150969730934,47.42549190487867,23.18559543139189,2.003119956588389,6,1.0450000762939453,2.0,-0.1099996566772461,-1.6900005340576172,1.4000015258788991,1,-0.05356221342291456,1.6060580372452538,57.47999954223633,-2.388238145245981,58.040000915527344,-1.0860193442004238,58.47000122070313,-0.05356221342291456
3218,2004-06-23,59.86000061035156,60.0,58.09000015258789,58.29999923706055,2951400.0,0.02763949545667921,1.076086618499207,2.3999964787492516,38.6020695111158,34.0173453932972,-0.6511440009228977,1.4426978920112035,-0.5076380364847637,-4.961180050090505,18.80243846939787,1.9099998474121094,-0.783604793194236,-0.924999618530272,-4.872121190967135,3.0221219539065913,-2.8985604047487072,1.0485611676881632,0.9179103730452951,91.05696099806595,67.08377932522205,1.9735607862184332,6,-1.239999771118164,0.3899993896484375,-1.9349994659423828,-3.3000011444091797,0.1399993896484375,2,-0.0713331175112829,2.714276372197114,58.25,1.6060580372452538,57.47999954223633,-2.388238145245981,58.040000915527344,-0.0713331175112829
3219,2004-06-24,60.58000183105469,61.20000076293945,59.5,59.75,3313300.0,0.012028085756127016,-1.5563886052568177,0.5320519874310726,47.57033447698339,34.24584328060156,-1.4884832864765798,0.5160278746144868,-1.0998203940524292,-5.457835891065045,17.087120714872306,1.7000007629394531,-1.364920626035378,-0.05699844360351847,-3.7850660167366925,3.6710691295296627,-1.9210322301701055,1.8070353429630686,-4.0800018310546875,86.80853550549195,57.66362577967034,1.86403378656659,6,-1.730001449584961,-0.3300018310546875,-2.507500648498535,-4.020002365112305,-2.240001678466797,3,-0.08567187660178865,1.076086618499207,59.86000061035156,2.714276372197114,58.25,1.6060580372452538,57.47999954223633,-0.08567187660178865
3220,2004-06-25,62.36999893188477,62.36999893188477,59.7599983215332,60.27000045776367,5526100.0,0.02954765676339899,1.4857166731455915,2.530113061862312,53.479569152779504,35.6322754781573,-3.169726970505387,-1.4025869829518385,-2.7733802518156736,-7.032568701098661,15.486330450639658,2.6100006103515696,-1.7304889800749166,1.7689987182617273,-1.8722264384449474,5.410223874968395,-0.05161386009160651,3.589611296615061,-5.775998916625987,100.0,65.9665584913057,1.8206125783533345,6,-2.93499946594239,-2.1199989318847727,-4.292498588562019,-5.80999946594239,-4.529998779296882,4,-0.13692475945296623,-1.5563886052568177,60.58000183105469,1.076086618499207,59.86000061035156,2.714276372197114,58.25,-0.13692475945296623
3221,2004-06-28,62.70000076293945,63.56999969482422,62.06000137329102,63.099998474121094,4618900.0,0.005291034739556055,1.253728581473658,-0.19047523896370885,48.145031776802334,37.12834242830425,-3.3118615440915775,-1.8577658420976633,-3.005855045081489,-7.153261211961727,14.653614870430816,1.509998321533196,-1.8602525566888488,2.1180006027221694,-1.4723697723937477,5.7083709778380864,0.3228154151642073,3.9131857902801315,-5.874960791015631,87.69449831063399,55.88460113481379,1.7951851875579592,6,-2.6650009155273438,-2.450000762939453,-4.512499809265137,-6.14000129699707,-5.13999938964843,0,-0.0987241206712236,1.4857166731455915,62.36999893188477,-1.5563886052568177,60.58000183105469,1.076086618499207,59.86000061035156,-0.0987241206712236
3222,2004-06-29,62.77000045776367,63.20000076293945,62.099998474121094,62.81000137329102,3422400.0,0.00111642255139488,1.6829334102475833,0.10000286103933798,53.076224915045074,39.537712872206754,-3.187150078795014,-1.9804751918232455,-3.0325646384005296,-6.983796432244702,13.77589830554194,1.1000022888183594,-1.7900439238645163,2.1570003509521456,-1.500453591787462,5.814454293691753,0.3282733795823418,3.9857273223219494,-5.540262902465827,85.40147255680107,51.78323924667238,1.8287269713698031,6,-2.7350006103515625,-2.520000457763672,-4.257499694824219,-6.210000991821289,-5.450000762939453,1,-0.06882268063278152,1.253728581473658,62.70000076293945,1.4857166731455915,62.36999893188477,-1.5563886052568177,60.58000183105469,-0.06882268063278152
3223,2004-06-30,63.25,63.56999969482422,62.56999969482422,63.11999893188477,3352300.0,0.007646957762240447,1.5974010532521514,-3.2499523173747935,65.20831412740446,43.565110219432945,-3.488446495337328,-2.560235733054654,-3.500199877954543,-7.203142086654296,13.191165875494926,1.0,-1.6107283135389707,2.616999816894534,-1.0959139505361435,6.329913584325212,0.7605429331791953,4.473456700609873,-5.639846716330574,92.13759904623188,53.074612739545785,1.8564568837153372,6,-3.2150001525878906,-3.0,-4.477499961853027,-6.690000534057617,-7.279998779296868,2,-0.05691697192286327,1.6829334102475833,62.77000045776367,1.253728581473658,62.70000076293945,1.4857166731455915,62.36999893188477,-0.05691697192286327
3224,2004-07-01,61.86000061035156,63.5,61.5,63.04999923706055,3370900.0,-0.021976274935153195,-1.0942410050030458,-9.153760380293349,61.312442298517,47.27819036465104,-1.7511587000845097,-1.3057003011248014,-2.0260461130732352,-5.579002009510731,11.860256430825409,2.0,-1.3849459069577748,1.2705003738403349,-2.3584037637741915,4.899404511454854,-0.5439516949669283,3.084952442647598,-3.892256542012852,55.11815044319557,12.496533366197546,1.8144520688072603,7,-1.8250007629394531,-1.6100006103515625,-2.7574996948242188,-5.100000381469727,-6.630001068115234,3,-0.030067904817322466,1.5974010532521514,63.25,1.6829334102475833,62.77000045776367,1.253728581473658,62.70000076293945,-0.030067904817322466
3225,2004-07-02,62.0099983215332,62.2599983215332,61.18000030517578,62.13999938964844,2160300.0,0.0024247932379835024,4.837843968121411,0.10924472112607429,63.528243314922705,51.13350143086357,-1.4290723987821607,-1.462973137132387,-2.115168792160418,-5.50055138653255,11.352331690949168,1.0799980163574219,-1.1358023474897507,1.3774982452392592,-2.299433063387866,5.054429553866392,-0.460967409074307,3.2159638995528255,-3.7061189156053587,34.72795934393575,-11.309533175389362,1.838465654313565,7,-1.9749984741210938,-1.7599983215332031,-1.952498435974121,-4.604999542236328,-5.19999694824218,4,-0.05918397465382441,-1.0942410050030458,61.86000061035156,1.5974010532521514,63.25,1.6829334102475833,62.77000045776367,-0.05918397465382441
3226,2004-07-06,61.68999862670898,62.58000183105469,61.40999984741211,62.27999877929688,2459800.0,-0.005160453208931992,-1.0347901083044466,4.538425423281309,61.16504566711464,54.676363915631654,-0.5018577188573161,-1.1848177329219496,-1.8025227669203971,-4.941266216521072,10.875613515916937,1.1700019836425781,-0.7200619340665142,1.0454986572265526,-2.6442104781491267,4.735207792602225,-0.7993559104612871,2.890353224914392,-3.0701520034473475,21.33884735461022,-27.500898383240386,1.8448545676878365,7,-0.8599987030029226,-1.4399986267089773,-1.6324987411498952,-4.284999847412102,-3.6199989318847585,1,-0.06240879493964213,4.837843968121411,62.0099983215332,-1.0942410050030458,61.86000061035156,1.5974010532521514,63.25,-0.06240879493964213
3227,2004-07-07,62.77000045776367,63.0,61.47999954223633,61.540000915527344,2544200.0,0.01750691935640769,-1.2518487121886435,-2.0847444476771875,63.63636363636362,57.45795215177029,-0.9758967146397524,-2.4179286761444345,-2.8745787508423817,-5.784929152281514,9.98696584638271,1.5200004577636719,-0.18173389918688798,2.144000434875487,-1.4964064004459061,5.78440727019688,0.3237970172147868,3.964203852536187,-3.853144650208286,66.52722002668693,14.712229534365278,1.8202034176606967,7,-1.2350006103515625,-2.520000457763672,-2.6625003814697337,-5.365001678466797,-4.5,2,-0.08300141861522403,-1.0347901083044466,61.68999862670898,4.837843968121411,62.0099983215332,-1.0942410050030458,61.86000061035156,-0.08300141861522403
3228,2004-07-08,62.2599983215332,63.4900016784668,62.06999969482422,62.84000015258789,2831300.0,-0.008124934403555328,-1.958340287215189,-0.47154637960283713,68.56021559571835,59.79016116496307,-0.10018908720932274,-1.9977508790404954,-2.343372832338062,-5.043465536619671,9.138547875735952,1.4200019836425781,0.4114445394860695,1.6259983062744112,-2.0287223082845145,5.28071892083333,-0.20136200100505164,3.453358613553874,-3.0639538807416855,46.55164475955894,-10.257971837934164,1.8273603072794595,7,-0.5949993133544922,-2.009998321533203,-1.904998779296875,-4.789999008178711,-4.80999755859375,3,-0.07934466366666182,-1.2518487121886435,62.77000045776367,-1.0347901083044466,61.68999862670898,4.837843968121411,62.0099983215332,-0.07934466366666182
3229,2004-07-09,61.5099983215332,63.11999893188477,61.5099983215332,62.56000137329102,2556500.0,-0.012046257954051454,-2.0666589161931745,1.810344373997013,66.4767167673111,61.2342886776888,0.8891027095868296,-1.2172235186627347,-1.5772231966149803,-4.049964320015405,8.994660795355044,1.6100006103515696,0.9731602642777801,0.8169984817504883,-2.85511568659588,4.489112650096864,-1.019058602422696,2.6530555659236725,-2.0515165654997247,14.285619920964804,-47.65656100057486,1.8360570841731862,7,0.8650016784667969,-1.2599983215332031,-1.1074981689453125,-4.039999008178711,-2.4399986267089844,4,-0.0900666111527213,-1.958340287215189,62.2599983215332,-1.2518487121886435,62.77000045776367,-1.0347901083044466,61.68999862670898,-0.0900666111527213
3230,2004-07-12,61.33000183105469,61.68000030517578,59.83000183105469,61.22999954223633,3973200.0,-0.0029262964622046583,3.625000596047016,-0.09523999825614282,68.96553279306181,63.547677679495415,1.0125410483850459,-0.9455132111351787,-1.3122345489419516,-3.636697222557892,9.151280212206661,1.8499984741210938,1.3395944746434054,0.548001861572267,-3.093626097338941,4.189629820483475,-1.2728121178833405,2.3688158410278746,-1.624828998693765,40.983608266011565,-26.323680938958724,1.8208139794556057,7,0.3699989318847656,-1.2950019836425781,-0.7375011444091797,-3.8300018310546875,-2.990001678466797,0,-0.09946196162886134,-2.0666589161931745,61.5099983215332,-1.958340287215189,62.2599983215332,-1.2518487121886435,62.77000045776367,-0.09946196162886134
3231,2004-07-13,61.18999862670898,62.09000015258789,60.84000015258789,61.22999954223633,2166600.0,-0.002282784936667337,-2.3783881311022443,-0.4000000000000711,65.44116851544564,64.92156030176214,1.023452031731125,-0.6904821964252434,-1.0616456955198643,-3.40509465729307,9.466451879014716,1.25,1.528539691398855,0.31249866485595135,-3.262854325180207,3.88785165489211,-1.4751778301621314,2.100175159874034,-1.3599967956542898,37.158383944084264,-31.314510240716743,1.7876764950180797,7,0.5100021362304759,-1.154998779296868,-0.3074979782104421,-3.6899986267089773,-1.0999984741210866,1,-0.07158028030263952,3.625000596047016,61.33000183105469,-2.0666589161931745,61.5099983215332,-1.958340287215189,62.2599983215332,-0.07158028030263952
3232,2004-07-14,60.5099983215332,61.18999862670898,59.83000183105469,60.43000030517578,4211000.0,-0.011112932185603275,-1.125003352774447,-1.9999046347507414,53.7834557603926,63.65213159431637,1.5077093868076545,0.08192832737280042,-0.3408348847967133,-2.726733639641509,9.84970647175105,1.3599967956542898,1.4794992294972218,-0.4235015869140639,-3.9352753893923307,3.088272215564203,-2.1793884881531937,1.332385314325066,3.0600013732910156,18.579139858689434,-45.093970911860936,1.7558869012391316,7,1.1550025939941406,-0.47499847412109375,0.43000221252441406,-2.4949989318847656,-1.4599990844726562,2,-0.0403238918260006,-2.3783881311022443,61.18999862670898,3.625000596047016,61.33000183105469,-2.0666589161931745,61.5099983215332,-0.0403238918260006
3233,2004-07-15,59.43999862670898,60.5099983215332,59.09000015258789,60.27999877929688,2975500.0,-0.017683023045853452,1.1846138497067082,-10.500262266940238,43.62414217302085,61.68676491370569,2.2131627065041855,1.1867845531669658,0.7419419642036615,-1.632517867697075,10.393985045916216,1.4199981689453125,1.4548315640850902,-1.477001190185554,-5.0147973354330375,2.0607949550619367,-3.2458992628092957,0.2918968824381878,4.055201110839853,8.684828291242095,-49.91118730741297,1.7688980726237442,7,1.8500022888183665,0.5950012207031321,1.615001678466804,-1.3049983978271413,0.3300018310546946,3,-0.019683684319931616,-1.125003352774447,60.5099983215332,-2.3783881311022443,61.18999862670898,3.625000596047016,61.33000183105469,-0.019683684319931616
3234,2004-07-16,57.34000015258789,59.66999816894531,57.31999969482422,59.6500015258789,3419800.0,-0.03532971942528729,1.0000032465582425,2.750001135326306,22.810817409206066,57.16260647973718,4.028178369447559,3.3705978661649283,2.887317551020921,0.4984126760300711,11.232685540328353,2.3499984741210938,1.2879856527141627,-3.5204996109008775,-7.253546533027574,0.21254731122581916,-5.387023071964222,-1.6539761498375327,5.978991601562505,0.4192967682239747,-50.75252153448305,1.8665234610633468,7,3.065000534057617,2.6949996948242188,3.7150001525878906,1.2049999237060547,1.6800003051757812,4,0.0019183922228607209,1.1846138497067082,59.43999862670898,-1.125003352774447,60.5099983215332,-2.3783881311022443,61.18999862670898,0.0019183922228607209
3235,2004-07-19,56.56000137329102,58.349998474121094,56.02000045776367,57.959999084472656,4223700.0,-0.013603048085476188,1.1376163003326492,0.6060592549289645,18.35050865268002,52.40543570035556,4.418441529685744,4.252037934265893,3.666524610080323,1.315819919879992,12.180619199564493,2.329998016357422,0.8953062337991895,-4.2264984130859276,-8.242881690659992,-0.21011513551186312,-6.23469005187296,-2.2183067742988953,6.399050857299805,8.896226403236891,-36.100199619211224,2.0081916387870313,7,3.1949996948242116,3.2349987030029226,4.242499351501458,1.9849987030029226,2.489997863769524,0,0.044377621297556624,1.0000032465582425,57.34000015258789,1.1846138497067082,59.43999862670898,-1.125003352774447,60.5099983215332,0.044377621297556624
3236,2004-07-20,57.13999938964844,57.18000030517578,56.349998474121094,56.52999877929688,2956900.0,0.010254561567802689,1.4057938965059709,-0.4357154340178881,22.428973180909765,47.82683676086069,3.4924168204656922,3.8422564168726936,3.13888073966379,0.781293943830832,12.677132505999039,0.8300018310546875,0.6256510939118627,-3.629500389099121,-7.707221134743804,0.448220356545562,-5.668360761921463,-1.5906400162767795,5.263928699116221,21.66342995268891,-17.469296184203362,2.038860372822342,7,2.615001678466797,2.655000686645508,3.3725013732910156,1.510000228881836,2.69000244140625,1,0.0210010636289375,1.1376163003326492,56.56000137329102,1.0000032465582425,57.34000015258789,1.1846138497067082,59.43999862670898,0.0210010636289375
3237,2004-07-21,55.13000106811523,58.0,55.04999923706055,56.849998474121094,3901500.0,-0.03517672983905118,-2.138296900966051,-2.819665057408054,15.417363509965156,41.922075417999224,4.810597930067438,5.909511251740781,5.199910978011481,2.811327091095656,13.022161450082177,2.950000762939453,0.23852497675783013,-5.483498764038096,-10.161587165417139,-0.8054103626590461,-7.822542964727617,-3.1444545633485745,6.76321281016935,1.4652352466906544,-29.683692469479055,2.3390442006895236,7,3.954998016357429,4.1799983978271555,5.3474988937378,4.1499996185302805,4.5,2,0.08996914544486212,1.4057938965059709,57.13999938964844,1.1376163003326492,56.56000137329102,1.0000032465582425,57.34000015258789,0.08996914544486212
3238,2004-07-22,55.59000015258789,56.18999862670898,54.0,55.11000061035156,4247400.0,0.008343897615824769,1.6071466686043083,-0.27906992217562154,20.999056029501318,36.869002002687026,3.6933563304584354,5.389536634249026,4.812493069749863,2.377434544024439,14.527070936919714,2.1899986267089773,-0.12368178096559035,-4.809999656677249,-9.99515194984096,0.3751526364864688,-7.402575803259111,-2.2174235100953865,5.618892261574281,28.04233978939097,-0.07155905162438359,2.592576146581859,7,2.4549999237060547,3.1949996948242188,4.887499809265137,3.690000534057617,4.869998931884766,3,0.06224139368547177,-2.138296900966051,55.13000106811523,1.4057938965059709,57.13999938964844,1.1376163003326492,56.56000137329102,0.06224139368547177
3239,2004-07-23,55.38999938964844,56.02999877929688,54.7400016784668,55.09000015258789,2866600.0,-0.0035977830975081337,-1.5800040435945408,0.6249990065883063,19.52117456179272,31.3751844214349,3.2787346380441846,5.460755068361038,5.045561919269716,2.592105572689235,15.94570628390232,1.2899971008300852,-0.6591720645124184,-4.750500297546388,-10.396709415181277,0.895708820088494,-7.573604856363829,-1.927395738728947,4.953825934814276,31.954020166163012,4.483563551174775,2.8231045588174415,7,2.655000686645508,3.395000457763672,4.882500648498535,3.8900012969970703,3.2400016784667898,4,0.07907566557824852,1.6071466686043083,55.59000015258789,-2.138296900966051,55.13000106811523,1.4057938965059709,57.13999938964844,0.07907566557824852
3240,2004-07-26,53.83000183105469,55.63000106811523,53.06000137329102,55.349998474121094,4005400.0,-0.02816388474063225,1.4711513773245823,-5.066668362091986,17.520660062718747,26.050683482243024,4.093446157134636,6.691215255407215,6.606674959738093,4.133421304689222,17.037547654360825,2.5699996948242045,-1.2994097875117205,-5.88349800109863,-12.08423830387008,0.3172423016728274,-8.983868152484355,-2.783127849712905,5.752564454472498,15.587058133994633,-12.136075342728189,3.1003701513857274,7,3.2949981689453125,4.48499870300293,6.517498016357422,5.44999885559082,5.5,0,0.09641460988609629,-1.5800040435945408,55.38999938964844,1.6071466686043083,55.59000015258789,-2.138296900966051,55.13000106811523,0.09641460988609629
3241,2004-07-27,56.5099983215332,57.36000061035156,53.75,54.13999938964844,4835600.0,0.04978629759088027,-1.2920655450237541,-1.5592132671448433,27.153259062697515,23.09177273805468,0.7596649928576085,3.7141271701870195,3.9441293291315134,1.4399184094376523,17.22253851319873,3.6100006103515625,-1.8531586875040915,-2.8940013885498033,-9.085014128493611,3.297011351393998,-5.989507758521704,0.20150498142209727,2.1594088762809207,69.8380143182462,45.080851278754174,3.0955063699719014,7,0.27500152587890625,1.805002212524414,3.785001754760742,2.7700023651123047,3.490001678466797,1,0.044947814386316676,1.4711513773245823,53.83000183105469,-1.5800040435945408,55.38999938964844,1.6071466686043083,55.59000015258789,0.044947814386316676
3242,2004-07-28,58.45000076293945,59.47000122070313,56.77000045776367,57.7599983215332,6113100.0,0.03433025126576594,-1.0224738685914523,0.2911404018471513,37.40912038517123,22.401214761626946,-1.6799417709592603,1.5113760066238555,2.043835771210638,-0.5142622537299886,16.99050830920075,2.960002899169929,-2.416554164443582,-0.7379989624023438,-6.732875145378955,5.2568772205742675,-3.7354370538906494,2.259439129085962,-5.38999938964843,84.0873559743456,59.522296374853326,2.997438091488304,7,-2.085000991821289,-0.13500022888183594,1.904998779296875,0.8299999237060547,2.770000457763679,2,0.023609940976942356,-1.2920655450237541,56.5099983215332,1.4711513773245823,53.83000183105469,-1.5800040435945408,55.38999938964844,0.023609940976942356
3243,2004-07-29,59.6500015258789,59.6500015258789,58.2400016784668,58.7599983215332,3170100.0,0.02053038062063317,2.1685275750185724,1.2898551525873405,44.03081532960789,24.758992308338257,-3.18160016905329,0.029348598480204657,0.909589939815767,-1.7246409689726576,16.543507332487838,1.4099998474121023,-2.9270309503650083,0.6420017242431584,-5.047761329106315,6.331764777592632,-2.2028798024315748,3.4868832509178915,-6.4618001556396365,100.0,71.07223406428439,2.8448815266747367,7,-3.295000076293938,-1.335000991821282,0.12249851226807351,-0.37000083923339133,0.819999694824233,3,-0.0003352968525071054,-1.0224738685914523,58.45000076293945,-1.2920655450237541,56.5099983215332,1.4711513773245823,53.83000183105469,-0.0003352968525071054
3244,2004-07-30,60.0,60.70000076293945,59.11000061035156,59.4000015258789,2732700.0,0.005867535040535721,-1.6949148158924126,0.674153161686875,45.77776991963216,27.806465782444054,-3.4806219139633683,-0.4923860804530449,0.5965970166739822,-2.0557837206688987,16.591516229134424,1.5900001525878906,-3.2720050723066976,1.0850002288818388,-4.467634855047649,6.637635312811327,-1.6913173130829051,3.8613177708465827,-6.553326623535149,90.83768561699237,60.81447226145086,2.7763175419647443,7,-3.1199989318847656,-1.6849994659423828,-0.5649995803833008,-0.7199993133544922,0.9000015258788991,4,0.007666651407877589,2.1685275750185724,59.6500015258789,-1.0224738685914523,58.45000076293945,-1.2920655450237541,56.5099983215332,0.007666651407877589
3245,2004-08-02,58.34000015258789,60.0,57.709999084472656,59.79999923706055,4314100.0,-0.027666664123535134,1.462365767820373,-2.4333379957529306,41.74869633135009,29.953101688048534,-1.722740859900874,0.9260482932342669,2.2747535980242617,-0.36547255519090527,17.053215952983436,2.2900009155273438,-3.4927844786927196,-0.39149971008301065,-5.75274479306097,4.969745372894948,-3.07212225157199,2.289122831405969,-4.458127132934564,66.04316041321674,35.39726783801031,2.680622541488978,8,-1.4599990844726562,-0.024999618530273438,1.2100000381469727,1.2350006103515625,2.2099990844726562,0,0.004970876153048254,-1.6949148158924126,60.0,2.1685275750185724,59.6500015258789,-1.0224738685914523,58.45000076293945,0.004970876153048254
3246,2004-08-03,57.84000015258789,59.0,57.790000915527344,58.4000015258789,2750400.0,-0.008570449069116415,-2.6666647400514405,0.3835628249679882,42.18841447327009,32.927662906193525,-1.24380268823586,1.183506223256046,2.741374403789422,0.18123989880685087,17.371808016631697,1.2099990844726562,-3.3368801677018354,-0.6989997863769517,-5.88663568182082,4.488636109066917,-3.2928177340988896,1.8948181613449862,-3.549039468337398,27.226453224826397,-4.741496419206246,2.593817947721935,8,-0.9599990844726562,0.47500038146972656,2.002499580383301,1.7350006103515625,3.520000457763672,1,0.025760748176625548,1.462365767820373,58.34000015258789,-1.6949148158924126,60.0,2.1685275750185724,59.6500015258789,0.025760748176625548
3247,2004-08-04,57.56000137329102,58.40999984741211,57.11000061035156,57.81000137329102,4068800.0,-0.004840919407991029,-1.2608652385343342,0.44642747665207205,44.233132940661086,35.5092270074335,-0.6513560867728572,1.1100867355046375,2.9598737310716956,0.5229239803276613,17.586595289638986,1.2999992370605469,-3.050968630821302,-0.7184986114501868,-5.5204676736068095,4.083470450706436,-3.1194831425284946,1.682485919628121,-2.884498284319193,12.534839660524034,-21.453845068738623,2.400984531078311,8,-0.6800003051757884,0.7549991607665945,2.582498550415032,2.0149993896484304,4.529998779296868,2,0.04239052412255817,-2.6666647400514405,57.84000015258789,1.462365767820373,58.34000015258789,-1.6949148158924126,60.0,0.04239052412255817
3248,2004-08-05,57.31999969482422,58.16999816894531,57.20000076293945,57.29999923706055,3466600.0,-0.004169591256788396,-7.818262211510118,-0.0800018310546875,49.93074629420686,38.88806831103507,-0.15661677413182673,1.012955052318631,3.0940217302014617,0.8125049433632796,17.560128175239722,0.9699974060058594,-2.8348430308025314,-0.7115003585815458,-5.14524707236351,3.7222463552004186,-2.9283737154725245,1.5053729983094328,-2.2830267454143325,5.849556421920376,-31.04762140498861,2.216873356890981,8,-0.4399986267089844,0.9950008392333984,2.822500228881836,2.2550010681152344,4.930000305175781,3,0.06803910583815065,-1.2608652385343342,57.56000137329102,-2.6666647400514405,57.84000015258789,1.462365767820373,58.34000015258789,0.06803910583815065
3249,2004-08-06,55.97000122070313,57.34000015258789,55.959999084472656,57.27000045776367,3427000.0,-0.02355196233964718,-1.090905150116608,-64.9984741560172,48.03464184392567,42.27851073116918,1.4352376625242016,2.0307478012207056,4.29160522110606,2.2333170763053047,18.111784369678208,1.3800010681152344,-2.3277915496436066,-1.7844989776611229,-5.989540337276914,2.420542381954668,-3.8870196574690183,0.3180217021467726,-0.5932466024814715,0.2475775733622642,-38.5312615505252,2.1025206798078937,8,1.2549991607665945,2.3099994659423757,4.172498703002923,3.604999542236321,6.340000152587891,4,0.08040021264704689,-7.818262211510118,57.31999969482422,-1.2608652385343342,57.56000137329102,-2.6666647400514405,57.84000015258789,0.08040021264704689
3250,2004-08-09,55.22999954223633,56.5,55.1500015258789,56.02000045776367,2733200.0,-0.013221398290645059,-1.8421111807128012,0.6076933685850726,43.70467845007058,44.117557329766186,2.6761378520022987,2.4140927429654084,4.881957654507531,3.058591149294685,19.843556972496884,1.3499984741211009,-1.9621992477305596,-2.2195005416870117,-6.212116389463901,1.7731153060898777,-4.215808465575456,-0.22319261779856703,5.470001220703125,2.077871378265711,-37.260439515968564,1.9963079238884447,8,2.6950016021728516,3.045001983642578,4.912500381469727,4.345001220703125,6.170001983642571,0,0.10266163372510118,-1.090905150116608,55.97000122070313,-7.818262211510118,57.31999969482422,-1.2608652385343342,57.56000137329102,0.10266163372510118
3251,2004-08-10,56.81000137329102,56.81999969482422,55.0,55.29999923706055,2617500.0,0.02860767416531318,1.379086466540341,-1.9113928940481224,55.698780694212935,46.14974180854859,1.2775106136287349,0.51556089893581,3.1679032195559174,1.535753572821207,21.391591713513673,1.8199996948242188,-1.4966364420393816,-0.4204988479614187,-4.009313977688123,3.1683162817652857,-2.2149064128247673,1.37390871690193,3.7789994049072178,53.079221533240094,8.58049687239528,1.7944075648633513,8,1.0399990081787038,1.4650001525878835,3.332498550415032,2.7649993896484304,4.239997863769524,1,0.06583344082663345,-1.8421111807128012,55.22999954223633,-1.090905150116608,55.97000122070313,-7.818262211510118,57.31999969482422,0.06583344082663345
3252,2004-08-11,58.06999969482422,58.59000015258789,56.459999084472656,56.6500015258789,3074000.0,0.022179163722491735,-1.366663840969779,0.9403948079770009,57.97940799520438,47.699585438059316,-0.04700228672085416,-0.9872241485462041,1.8157109868691137,0.3513649931642391,22.507265161074983,2.1300010681152344,-0.7637823154323371,0.9614994049072294,-2.3097483396376646,4.232747149452123,-0.6741244673652176,2.5971232771796764,2.2954410522460904,85.51530819883604,37.32659842906844,1.6356238722724468,8,-0.2199993133544922,0.2050018310546875,2.4700002670288086,1.5050010681152344,3.6500015258789134,2,0.05665577635297603,1.379086466540341,56.81000137329102,-1.8421111807128012,55.22999954223633,-1.090905150116608,55.97000122070313,0.05665577635297603
3253,2004-08-12,58.27000045776367,58.959999084472656,58.0099983215332,58.04999923706055,2794400.0,0.003444132322895088,-5.333273994201719,0.15493063689407946,59.26641443183216,49.19832371719265,-0.5177938039269065,-1.3485113789440533,1.5013730539972272,0.23896383165359936,23.209834111984744,0.9500007629394531,-0.2827343598916272,1.2200000762939425,-1.9146885908317586,4.3546887434196435,-0.34734425726890805,2.787344409856793,1.8808226594238278,82.57578822645435,30.997835898822785,1.5673443335628523,8,-0.7700004577636719,0.005001068115234375,2.622499465942383,1.3050003051757812,3.270000457763672,3,0.06555688458580167,-1.366663840969779,58.06999969482422,1.379086466540341,56.81000137329102,-1.8421111807128012,55.22999954223633,0.06555688458580167
3254,2004-08-13,57.45000076293945,58.58000183105469,57.09000015258789,58.41999816894531,2400500.0,-0.014072416138362409,1.3100716509890085,-4.409054653904841,62.22972675167428,51.47399376389533,-0.10901499656510083,-0.5479414153453206,2.199018242131757,1.1516258233514947,23.242798622831277,1.4900016784667969,-0.10202236706489032,0.39450035095214986,-2.7427157253702106,3.5317164272745103,-1.1741076872090304,1.96310838911333,2.494789429560548,61.868720438497625,5.501124493344129,1.5686080381611809,8,-0.4500007629394531,0.6399993896484446,3.5074987411499023,2.125,4.069999694824219,4,0.08355089944849903,-5.333273994201719,58.27000045776367,-1.366663840969779,58.06999969482422,1.379086466540341,56.81000137329102,0.08355089944849903
3255,2004-08-16,59.06999969482422,59.38000106811523,57.5,57.72000122070313,2315700.0,0.028198414453804777,-1.1005587782745563,-1.3917547261079293,59.31586994382623,53.3770443717349,-1.8043169928209295,-2.0767311125861525,0.5239024991966517,-0.3718963995014519,22.58284042322672,1.9300003051757741,-0.09615434118968835,1.8889993667602525,-1.3634580314733071,5.141456764993812,0.2627706676434727,3.5152280658770323,0.6769988899757848,92.92234480151836,36.67824015107381,1.6262286991167798,8,-1.8799991607666016,-1.4949989318847656,2.2425003051757812,0.5050010681152344,0.5,0,0.05485020645345795,1.3100716509890085,57.45000076293945,-5.333273994201719,58.27000045776367,-1.366663840969779,58.06999969482422,0.05485020645345795
3256,2004-08-17,58.34000015258789,59.5,58.33000183105469,59.02000045776367,2528200.0,-0.012358211376464423,-2.342866485013624,-0.5037044990873,49.56105099334361,53.969035266477405,-1.1129749475008737,-1.3198925955284082,1.1794948309423319,0.42097678370936364,21.863725303986506,1.1699981689453125,-0.18073151208957938,1.0989997863769503,-2.1942908501663467,4.392290422920247,-0.5476455318946947,2.7456451046485952,1.2171184888201125,61.84212177413485,8.743263318752085,1.6466453182716474,8,-1.0900001525878906,-0.7649993896484375,2.5275001525878906,1.2350006103515625,0.9700012207031321,1,0.052451171842433864,-1.1005587782745563,59.06999969482422,1.3100716509890085,57.45000076293945,-5.333273994201719,58.27000045776367,0.052451171842433864
3257,2004-08-18,60.09000015258789,60.16999816894531,57.0,57.18000030517578,6740300.0,0.029996571741907507,1.065148158318847,-4.2794096197646105,51.68195219203682,54.16361369956962,-2.75619714660575,-2.8240392515438586,-0.6805933845318535,-1.2553351050672532,20.817979335943033,3.1699981689453125,-0.010435063927573651,2.6009998321533203,-0.7690783327952389,5.9710779971018795,0.9159607496790372,4.2860389146276034,-5.090000152587891,97.47640181180174,48.23195894437521,1.6850390824742807,8,-2.5050010681152344,-2.9650001525878906,0.7775001525878906,-0.5149993896484375,-0.4200019836425781,2,0.015976020669577373,-2.342866485013624,58.34000015258789,-1.1005587782745563,59.06999969482422,1.3100716509890085,57.45000076293945,0.015976020669577373
3258,2004-08-19,59.04999923706055,59.88000106811523,58.68000030517578,59.61000061035156,3684900.0,-0.017307387466907076,1.1818150291823886,-0.19244034455501094,46.550469385046995,53.99870564858311,-1.6148023927718356,-1.5932182787876599,0.26849210095431886,-0.12379315881631214,19.34887176253386,1.4099998474121094,0.16874761455624565,1.3879989624023423,-1.9263943305532436,4.702392255357928,-0.26919768407545064,3.0451956088801353,-3.9465992736816418,64.6687830025656,19.831104581586423,1.6571966464777932,8,-1.4650001525878906,-2.1699981689453125,1.8000011444091797,0.5250015258789062,0.22999954223633523,3,0.045215952889748,1.065148158318847,60.09000015258789,-2.342866485013624,58.34000015258789,-1.1005587782745563,59.06999969482422,0.045215952889748
3259,2004-08-20,59.77000045776367,60.0,58.68999862670898,59.0,2528500.0,0.012193077561485355,1.1300843265506246,-1.3749974455214882,55.57287646567011,55.317394316983055,-1.9434634939727786,-2.074623116664796,-0.478871539794838,-0.7910468931848129,17.773848238588016,1.3100013732910227,0.34767166928555326,1.8890001296997099,-1.3716801370544687,5.149680396453888,0.2586599963226206,3.519340263076799,-4.5652685302734355,87.38176838396335,43.358183201435565,1.6303401333770904,8,-2.1850013732910156,-2.8899993896484375,0.8924999237060547,-0.19499969482421875,0.23999786376953125,4,0.02961352591948585,1.1818150291823886,59.04999923706055,1.065148158318847,60.09000015258789,-2.342866485013624,58.34000015258789,0.02961352591948585
3260,2004-08-23,59.02000045776367,59.93000030517578,58.75,59.93000030517578,2244500.0,-0.01254810095793768,1.5934076989826076,-1.181817281063755,54.510703899040024,55.185385784186074,-0.669745758245611,-0.9653598372472914,0.2596324828875538,0.006278192128839066,15.568523253694236,1.1800003051757812,0.42179600104215353,0.879500198364255,-1.7975798387745172,3.556580235503027,-0.45903982020512757,2.2180402169336375,-3.715963205444332,63.72244872418158,16.848169749375522,1.3385400185693856,8,-0.7050018310546875,-2.1399993896484375,1.1999998092651367,0.5550003051757812,1.7000007629394602,0,0.04235852220619796,1.1300843265506246,59.77000045776367,1.1818150291823886,59.04999923706055,1.065148158318847,60.09000015258789,0.04235852220619796
3261,2004-08-24,59.04999923706055,59.5,58.06999969482422,59.2400016784668,2292900.0,0.0005082815836021659,3.0281750679661728,0.20879392666557675,55.806693885900394,54.94397310537451,-0.3895513416442853,-0.8382909438185564,0.22695354601466988,0.03112527202030435,14.559422875197889,1.4300003051757812,0.6498052948231887,0.782498931884767,-1.808504524748649,3.373502388518183,-0.513002796431941,2.078000660201475,-3.6486427664086847,64.6687830025656,12.895157397084148,1.295501728316709,8,-0.4650001525878906,-2.1699981689453125,0.725001335144043,0.5250015258789062,2.1199989318847656,1,0.008806104394279313,1.5934076989826076,59.02000045776367,1.1300843265506246,59.77000045776367,1.1818150291823886,59.04999923706055,0.008806104394279313
3262,2004-08-25,59.83000183105469,60.2400016784668,58.599998474121094,59.18999862670898,2433200.0,0.013209188891988966,1.24657527088216,-3.368394635399973,59.38669267241601,54.95733735432827,-0.9986630320289152,-1.5911873899716795,-0.5502669573057517,-0.7033094379723721,14.542222036797936,1.6400032043457031,1.0669303540797443,1.4935014724731417,-1.1898214591194218,4.176824404065705,0.15184000667685638,2.835162938269427,-4.333272526436957,81.10601508649862,22.55158018064418,1.341661465796283,8,-1.210000991821289,-2.950000762939453,-0.055001258850097656,-0.2550010681152344,3.0399971008300852,2,-0.008691299379064321,3.0281750679661728,59.04999923706055,1.5934076989826076,59.02000045776367,1.1300843265506246,59.77000045776367,-0.008691299379064321
3263,2004-08-26,59.63000106811523,60.33000183105469,58.97999954223633,59.88000106811523,1790400.0,-0.003342817262553588,1.3478269522930986,-0.3906230442323811,64.9754432866818,55.2624169693291,-0.654261021070262,-1.4680284183518069,-0.36200121380034034,-0.48191289966580797,14.599026696172823,1.3500022888183594,1.1690419104442498,1.2945007324218665,-1.386775203255695,3.975776668099428,-0.04613723541691428,2.6351387002606472,-3.9435408685435362,69.02654419136903,2.9687631493939364,1.3406379678387819,8,-0.9650001525878835,-2.749999999999993,-0.43250179290770774,-0.10500144958495383,2.80999755859375,3,0.0006707546556035116,1.24657527088216,59.83000183105469,3.0281750679661728,59.04999923706055,1.5934076989826076,59.02000045776367,0.0006707546556035116
3264,2004-08-27,60.459999084472656,60.9900016784668,59.290000915527344,59.349998474121094,2066200.0,0.01391913468875039,-1.7642384845364663,-4.44000244140625,71.24288772860676,56.587641167638054,-1.131364429083881,-2.384027830474487,-1.1524222779718656,-1.280042695542413,15.053844887840834,1.7000007629394531,1.1613393902365203,2.101498794555667,-0.6469456994353067,4.8499432885466405,0.7272765475601801,3.4757210415511537,-4.494926387011986,81.84923856342779,7.380415068691647,1.3742222469954868,8,-1.4649982452392578,-3.43499755859375,-2.044999122619629,-1.4599990844726562,1.420001983642571,4,-0.019517041400002655,1.3478269522930986,59.63000106811523,1.24657527088216,59.83000183105469,3.0281750679661728,59.04999923706055,-0.019517041400002655
3265,2004-08-30,58.63000106811523,60.4000015258789,58.31999969482422,60.2400016784668,2355100.0,-0.030267913398420943,1.1554419711506239,-1.450450202763083,57.24522312338719,57.441438070976226,0.7036527417489538,-0.5598958576142508,0.7105662606665604,0.582523096174846,15.128018916691085,2.1399993896484375,1.0747743672323367,0.25700073242186505,-2.4940914636853577,3.008092928529088,-1.1185453656317463,1.6325468304754764,-2.2629340521740673,19.17811619403185,-55.60057877986632,1.375546098053613,8,0.36499977111817117,-1.604999542236321,-0.21500110626219993,0.36999893188477273,3.6699981689453196,0,0.023537390896764876,-1.7642384845364663,60.459999084472656,1.3478269522930986,59.63000106811523,1.24657527088216,59.83000183105469,0.023537390896764876
3266,2004-08-31,59.33000183105469,59.36999893188477,58.22999954223633,58.849998474121094,1872800.0,0.011939293027237285,3.0714441416892955,-0.2981386179901989,55.25000890096028,57.83788881641217,0.1775201230407646,-1.2042905610543144,0.07042356322249077,-0.05352432721609546,15.223304009816585,1.1399993896484446,1.0264090683307714,0.8825014114379854,-1.888444530270334,3.653447353146305,-0.5029715594161743,2.267974382292145,-2.593100042111473,39.85512454424078,-32.17890649163007,1.3854729708541584,8,0.1999988555908203,-1.960000991821289,-1.610001564025879,-0.8000011444091797,0.8199996948242116,1,0.023428271477330176,1.1554419711506239,58.63000106811523,-1.7642384845364663,60.459999084472656,1.3478269522930986,59.63000106811523,0.023428271477330176
3267,2004-09-01,60.0,60.4000015258789,58.95000076293945,59.06000137329102,2779400.0,0.01129273804597486,-1.5000016442662667,1.958316776603339,56.93664756258535,58.99190861391643,-0.5661207860607433,-1.7730212193447983,-0.5555201733289579,-0.6515110908013924,14.793494201860074,1.450000762939446,0.9436476861273562,1.430499649047853,-1.3903286142119669,4.251327912307673,0.02008551741794662,2.8409137806777593,-2.9228502198948974,64.13040173153951,-6.298761057863743,1.4104141316299095,9,-0.4699993133544922,-2.0049991607666016,-2.4499998092651367,-1.4699993133544922,-1.0499992370605469,2,0.01949996948242183,3.0714441416892955,59.33000183105469,1.1554419711506239,58.63000106811523,-1.7642384845364663,60.459999084472656,0.01949996948242183
3268,2004-09-02,61.22000122070313,61.97000122070313,59.77000045776367,59.97999954223633,2563200.0,0.020333353678385624,-1.6506035724873063,1.3191526489864835,64.64646764042725,60.00008541111167,-1.6158614981051187,-2.831010598440109,-1.768285206546956,-1.8167440031742714,14.400658730810814,2.2000007629394602,1.1197529353684388,2.455500793457041,-0.5356966364456852,5.446698223359768,0.959902078505678,3.9510995084084044,-3.829823288729095,79.94653306392475,8.086110077574972,1.4955987149513643,9,-1.2000007629394602,-2.7350006103515696,-3.8800010681152415,-2.6900005340576243,-0.960002899169929,3,0.02695193855408884,-1.5000016442662667,60.0,3.0714441416892955,59.33000183105469,1.1554419711506239,58.63000106811523,0.02695193855408884
3269,2004-09-03,60.47000122070313,61.6500015258789,60.38000106811523,61.09000015258789,2618900.0,-0.01225089815493774,-2.1750041723290567,-0.4999984618176922,55.833339691162124,60.14704494356968,-0.8449831961886645,-1.819903650831499,-1.0428262326225237,-1.0034862386570538,13.476114888168345,1.2700004577636719,1.121521113005791,1.4805007934570398,-1.2948228746555301,4.25582446156961,0.09283895940075837,2.868162627513321,-2.6218409598561863,59.893066127849494,-8.91886123252388,1.387661834056284,9,-0.45000076293946023,-1.9850006103515696,-3.135000228881843,-1.9400005340576243,-0.6500015258789134,4,0.03257809436477044,-1.6506035724873063,61.22000122070313,-1.5000016442662667,60.0,3.0714441416892955,59.33000183105469,0.03257809436477044
3270,2004-09-07,60.9000015258789,61.83000183105469,60.43000030517578,60.72999954223633,2303700.0,0.007110969017618318,-2.63636543787249,-0.2741972201883888,60.94017609554344,60.717431855752245,-1.0954598998023357,-1.9007965406243486,-1.5505826908582279,-1.3843306321460815,12.228681695032376,1.4000015258789062,1.304123400179101,1.6270009994506793,-0.6438774935325213,3.89787949243388,0.491561752959079,2.7624402459422797,-2.6396571690463375,71.39039533097551,1.6267399583331184,1.1354392464916008,9,-0.8000011444091726,-2.4150009155273366,-3.3025007247924734,-2.3700008392333913,-3.0100021362304616,1,0.01609194610315212,-2.1750041723290567,60.47000122070313,-1.6506035724873063,61.22000122070313,-1.5000016442662667,60.0,0.01609194610315212
3271,2004-09-08,60.54999923706055,61.43000030517578,59.79999923706055,60.77000045776367,1994400.0,-0.005747163876007821,1.1168832455623208,-1.2941097273645779,52.23300460281976,59.9225776257971,-0.5702772269846719,-1.3241253053459303,-1.2946453487026162,-0.9991629938641609,10.972706359612365,1.6300010681152344,1.2847833786319356,1.089998817443849,-0.9288703315990574,3.1088679664867556,0.08056424292239939,2.0994333919652988,-1.918689193840926,52.98007389395889,-12.72960059463054,1.0094345745214517,9,-0.4499988555908203,-2.0649986267089844,-2.952498435974121,-2.019998550415039,-3.6699981689453196,2,0.028901734468212537,-2.63636543787249,60.9000015258789,-2.1750041723290567,60.47000122070313,-1.6506035724873063,61.22000122070313,0.028901734468212537
3272,2004-09-09,61.36000061035156,61.6500015258789,60.349998474121094,60.65999984741211,2693700.0,0.013377396919854068,1.0312506519244926,-3.1818039950062422,61.46971483727309,59.53305224252947,-1.274446284246821,-1.9763382226448485,-2.1934954419984294,-1.7971937541958312,10.756411982514903,1.3000030517578054,1.3633039764763595,1.7355001449584933,-0.34179052234462404,3.8127908122616105,0.6968548113069346,2.774145478610052,-2.394821449383592,72.2727091450397,6.165695669381563,1.0386453336515604,9,-1.260000228881836,-2.875,-3.7624998092651367,-2.8299999237060547,-3.3400001525878906,3,-0.019719671975826802,1.1168832455623208,60.54999923706055,-2.63636543787249,60.9000015258789,-2.1750041723290567,60.47000122070313,-0.019719671975826802
3273,2004-09-10,62.09000015258789,62.47999954223633,60.9000015258789,61.06999969482422,2290800.0,0.011896993725146299,-1.323531969201843,1.4571419229323002,61.50793290372582,58.451390595320476,-1.8090377698516633,-2.535474476465957,-3.021167101285698,-2.529378133801657,10.90894898423571,1.579998016357429,1.451853363637916,2.2744997024536104,0.026164786089530878,4.52283461881769,1.1503322442715742,3.3986671606356467,-2.824338785646404,85.44778562542524,21.121771098125663,1.1241674581820391,9,-1.7350006103515625,-3.3500003814697266,-4.492499351501465,-3.559999465942383,-4.090000152587891,4,-0.05057174073009829,1.0312506519244926,61.36000061035156,1.1168832455623208,60.54999923706055,-2.63636543787249,60.9000015258789,-0.05057174073009829
3274,2004-09-13,62.25,62.95000076293945,61.41999816894531,62.04999923706055,2358500.0,0.00257690202961669,-1.0958898024983605,0.1960790913544787,67.01790817153028,59.53724448955859,-1.8868457878843117,-2.4426693331087534,-3.2341829503609603,-2.647224005070278,10.750062527979034,1.5300025939941406,1.4337844034039975,2.1944995880126967,-0.01507272883541333,4.404071904860807,1.0897134295886417,3.2992857464367518,-2.5986180520231343,77.77776432206201,12.822878688066709,1.1047861584240555,9,-1.6599998474121094,-3.2749996185302734,-4.652499198913574,-3.719999313354492,-5.189998626708977,0,-0.03196789844926584,-1.323531969201843,62.09000015258789,1.0312506519244926,61.36000061035156,1.1168832455623208,60.54999923706055,-0.03196789844926584
3275,2004-09-14,62.31000137329102,62.849998474121094,61.77999877929688,62.08000183105469,2008100.0,0.0009638774825866392,-1.578294979800653,1.1499933243052864,67.12185227511327,60.85633819779781,-1.5309374430210738,-2.368949512573444,-3.352431793600651,-2.6775472434342262,11.033619989500894,1.0699996948242116,1.3680795382280806,2.092500877380381,-0.2817991984637658,4.466800953224528,0.9053508394583076,3.2796509153024545,-2.1968127912193935,79.68256890066556,14.084602778118608,1.1871500379220732,9,-1.3600006103515696,-3.335000991821296,-4.5575008392334055,-3.780000686645515,-4.240001678466804,1,-0.039961508964660886,-1.0958898024983605,62.25,-1.323531969201843,62.09000015258789,1.0312506519244926,61.36000061035156,-0.039961508964660886
3276,2004-09-15,61.4000015258789,62.27999877929688,61.18000030517578,61.88000106811523,2123200.0,-0.014604394597272363,-1.391295874745567,-2.086958685087757,58.134712158406685,60.9894564862224,-0.33126515890004526,-1.2837672085291914,-2.5021385056071566,-1.7754325655388143,11.237802996348877,1.1300010681152415,1.1211239244390612,1.0295009613037038,-1.22682580509764,3.2858277277050476,-0.09866242189696806,2.1576643445043757,-0.8896592384857769,40.384697208670815,-22.291105199013806,1.128163383200672,9,-0.040000915527336645,-2.4250011444091726,-3.300000190734856,-2.8700008392333913,-3.1300010681152273,2,-0.05716615714986695,-1.578294979800653,62.31000137329102,-1.0958898024983605,62.25,-1.323531969201843,62.09000015258789,-0.05716615714986695
3277,2004-09-16,61.04999923706055,62.18999862670898,60.88000106811523,61.47999954223633,2486700.0,-0.005700362868408582,-2.402605895466868,0.8958348234508738,57.24488636098238,60.16705856628409,0.20488907407747803,-0.9045324450748495,-2.2519578671139513,-1.4339936984489938,10.75834028781341,1.30999755859375,1.2197862326834183,0.6314987182617173,-1.640493582382014,2.9034910189054486,-0.5044974320601483,1.767494868583583,-0.19810476309093872,8.212473140473337,-51.44336376446553,1.1359961503218643,9,0.3250007629394531,-1.3449993133544922,-2.9874982833862305,-2.519998550415039,-4.270000457763665,3,-0.06830463916556306,-1.391295874745567,61.4000015258789,-1.578294979800653,62.31000137329102,-1.0958898024983605,62.25,-0.06830463916556306
3278,2004-09-17,61.72000122070313,61.93000030517578,61.40999984741211,61.4900016784668,2098400.0,0.010974643603858691,-1.6666471042773163,-0.534882276751671,56.5352760311349,60.24505149294773,-0.4321772561474546,-1.4379741023344863,-2.9996127170551645,-2.0993293923368057,10.252966818732252,0.8800010681152344,1.3353493099280485,1.1680006027221737,-1.0790522323290617,3.415053437773409,0.04447418519655599,2.2915270202477913,-0.8400001525879048,40.57972349890774,-15.596750118583955,1.123526417525618,9,-0.3450012207031321,-1.7450008392334055,-3.6575002670288157,-3.1900005340576243,-5.920001983642585,4,-0.059948164124441816,-2.402605895466868,61.04999923706055,-1.391295874745567,61.4000015258789,-1.578294979800653,62.31000137329102,-0.059948164124441816
3279,2004-09-20,61.540000915527344,62.56000137329102,60.81999969482422,61.599998474121094,2817600.0,-0.0029164015167810753,-1.3200022379557386,-0.26085946959015993,68.21024065985114,61.052836444537476,-0.09435868553546811,-1.1790197368004698,-2.8767794905123267,-1.9140654267961708,9.94795494196473,1.740001678466804,1.3817964309233162,0.8995002746582017,-1.357274128778272,3.1562746780946753,-0.22888692706003155,2.027887476376435,1.4099998474121094,35.46806175679129,-24.339684348536487,1.1283872017182361,9,-0.16500091552734375,-1.5650005340576172,-3.6525001525878906,-3.010000228881836,-4.8600006103515625,0,-0.05752357593212443,-1.6666471042773163,61.72000122070313,-2.402605895466868,61.04999923706055,-1.391295874745567,61.4000015258789,-0.05752357593212443
3280,2004-09-21,61.52000045776367,61.7599983215332,60.70000076293945,61.599998474121094,3164600.0,-0.00032499930884177797,4.300018119915695,1.333354526958291,64.97945232286594,62.46910841343149,0.025521234291296935,-1.014116706511004,-2.909554467112166,-1.8538960779498481,9.591214545683918,1.05999755859375,1.21289763936565,0.7544998168945298,-1.3989256035877347,2.9079252373767943,-0.3222128933466024,1.831212527135662,1.3874002838134771,44.08599063143457,-17.491919843719977,1.076712710241133,9,0.12999916076660156,-1.5450000762939453,-3.9750003814697266,-2.989999771118164,-3.0,1,-0.07249673360348308,-1.3200022379557386,61.540000915527344,-1.6666471042773163,61.72000122070313,-2.402605895466868,61.04999923706055,-0.07249673360348308
3281,2004-09-22,59.56999969482422,61.13000106811523,59.56000137329102,61.13000106811523,3090400.0,-0.03169702126836327,1.0128183496558218,19.500500691430936,47.497091241751114,60.91659468059572,2.035996815577505,1.0296282139879196,-1.0315630206468995,0.13795628138980476,8.638188865082547,1.9599990844726491,1.1977323701165545,-1.221500968933107,-3.2989311815413203,0.8559292436751065,-2.26021607523721,-0.18278586262900376,3.249105047607422,0.3332773844398673,-58.40514504512656,1.0387151063041054,9,1.6850013732910156,0.4050006866455078,-2.1874990463256836,-1.039999008178711,0.04000091552734375,2,-0.025180460092067647,4.300018119915695,61.52000045776367,-1.3200022379557386,61.540000915527344,-1.6666471042773163,61.72000122070313,-0.025180460092067647
3282,2004-09-23,59.31000137329102,60.2599983215332,59.11999893188477,59.709999084472656,2622800.0,-0.004364584906247471,-1.9230656370279067,0.2564085634987556,37.483632567578304,58.247227976579325,2.206677794540383,1.3161517357518164,-0.8261580987284205,0.4069445546819992,8.251476605386307,1.1399993896484304,1.069644969172046,-1.4554992675781193,-3.59566613208991,0.6846675969336715,-2.525582699834011,-0.38541583532222745,3.313557166992183,5.523322865101755,-48.44497421420119,1.0700834322558943,9,1.7249984741210866,0.6649990081787038,-1.8975009918212962,-0.9950008392334055,-1.1500015258789134,3,-0.01753500069881453,1.0128183496558218,59.56999969482422,4.300018119915695,61.52000045776367,-1.3200022379557386,61.540000915527344,-0.01753500069881453
3283,2004-09-24,59.66999816894531,60.5,59.09000015258789,59.18999862670898,2163800.0,0.006069748563796384,-3.1470797780732314,-1.2000057220786795,44.47512123773127,55.74247387282388,1.6397396818807053,1.0111470991290474,-1.2031961316775721,0.049979123309029205,7.83890109617894,1.4099998474121094,1.104533035440987,-1.0975023269653335,-3.233271823972551,1.038267170041884,-2.165387075468942,-0.029617578461724747,2.673275602666017,16.714634360846013,-34.99626763667439,1.067884748503609,9,1.3000011444091797,0.8400020599365234,-2.3149986267089844,-1.3549976348876953,-2.0199966430664134,4,-0.04843303969049728,-1.9230656370279067,59.31000137329102,1.0128183496558218,59.56999969482422,4.300018119915695,61.52000045776367,-0.04843303969049728
3284,2004-09-27,59.27999877929688,60.02000045776367,58.93000030517578,59.5,2238000.0,-0.006535937684197912,-1.369570265204916,-0.45833631356839266,38.749988079078726,52.59004451770893,1.7479558840557132,1.378908501081078,-0.7674215745858959,0.4688749797737657,7.892780904134894,1.0900001525878906,0.9508353084397285,-1.4285017013549748,-3.6629526801262955,0.8059492774163459,-2.545727190740635,-0.31127621196931443,2.7379476304121013,12.367445916855967,-35.331726327607015,1.11722548938566,9,1.4650020599365163,1.2300014495849538,-2.047498703002937,-0.9649982452392649,-2.1999969482421946,0,-0.05870444692808763,-3.1470797780732314,59.66999816894531,-1.9230656370279067,59.31000137329102,1.0128183496558218,59.56999969482422,-0.05870444692808763
3285,2004-09-28,60.0099983215332,60.36999893188477,59.06000137329102,59.34000015258789,2287000.0,0.01231443247754016,-1.1300847299929535,-3.04542932445564,46.437989544309865,51.290408671698174,0.7346467572066686,0.798537230135409,-1.4170739670231214,-0.2465310616474099,7.305722966189854,1.30999755859375,0.7451814767671436,-0.7675020217895536,-2.8085641253824107,1.2735600818033035,-1.7880330735859786,0.2530290300068714,1.6373945556317935,49.0908019011059,1.9745470827726521,1.0205310517964281,9,0.7350025177001953,0.5000019073486328,-2.777498245239258,-1.694997787475586,0.2800025939941406,1,-0.05549072003827282,-1.369570265204916,59.27999877929688,-3.1470797780732314,59.66999816894531,-1.9230656370279067,59.31000137329102,-0.05549072003827282
3286,2004-09-29,60.72000122070313,60.93000030517578,59.849998474121094,59.959999084472656,2071300.0,0.011831410082128846,-1.2040778195576523,1.1343346466555937,45.72193113352562,50.010080313091876,-0.09158966577750505,0.20870958804592732,-2.0555207667869695,-0.9146709994451001,6.745694958956042,1.0800018310546875,0.4695443637023118,-0.12699909210204652,-2.0518853206938488,1.7978871364897557,-1.0894422063979476,0.8354440221938546,0.6013045478231618,89.50004577636754,43.68363236928521,0.9624431142959018,9,0.024999618530266332,-0.21000099182129617,-3.1225013732910227,-2.405000686645515,-0.819999694824233,2,-0.03623189589445108,-1.1300847299929535,60.0099983215332,-1.369570265204916,59.27999877929688,-3.1470797780732314,59.66999816894531,-0.03623189589445108
3287,2004-09-30,61.16999816894531,61.5,59.88999938964844,60.40999984741211,2940900.0,0.007411016785170199,1.2676033257666321,0.9999949806755917,43.611098012807844,48.57406053327775,-0.5842106862077756,-0.15719947095718112,-2.362459112709921,-1.309384603928173,7.0103130331958665,1.6100006103515625,0.17760984907964428,0.26449794769287394,-1.6227507607807823,2.15174665616653,-0.6791264065439506,1.2081223019296985,-2.2399978637695312,87.15946030191031,44.441224248116214,0.9436243542368276,9,-0.42499732971191406,-0.5799980163574219,-3.437498092651367,-2.8549976348876953,-0.30999755859375,3,-0.025502658252256172,-1.2040778195576523,60.72000122070313,-1.1300847299929535,60.0099983215332,-1.369570265204916,59.27999877929688,-0.025502658252256172
3288,2004-10-01,62.86999893188477,62.86999893188477,60.709999084472656,60.88000106811523,3052900.0,0.027791414317918317,1.1708564483788395,2.6184240246149093,53.546903963487196,46.94480090034843,-2.3511810867979364,-1.8205911386795393,-3.911526971651803,-2.936150774789766,7.431177199353835,2.1599998474121165,0.08711035781664123,1.8819988250732465,-0.19759279472257418,3.961590444869067,0.8422030151753361,2.9217946349711568,-3.88859863281251,100.0,59.16711111381731,1.039795809897912,10,-1.9699993133544993,-2.279998779296882,-5.119997978210456,-4.5549983978271555,-2.4699974060058736,4,-0.07491648106397486,1.2676033257666321,61.16999816894531,-1.2040778195576523,60.72000122070313,-1.1300847299929535,60.0099983215332,-0.07491648106397486
3289,2004-10-04,62.43999862670898,63.099998474121094,61.95000076293945,62.54999923706055,3005100.0,-0.00683951507048175,-1.1100946328079067,-0.05527674795750855,50.7134865241954,45.35969358938503,-1.9892850380053346,-1.3022008227557862,-3.3260308852589517,-2.4538334069392604,7.922657293268992,1.1499977111816406,0.019707248851830172,1.3534986495971637,-0.8078003538598395,3.514797653054167,0.2728491478686621,2.4341481513256653,-3.3030543823242127,83.66335839012086,45.77240873846168,1.0806495017285018,10,-1.4249992370605398,-1.7749996185302663,-4.667497634887688,-4.12499809265136,-1.9399986267089773,0,-0.0767136003552239,1.1708564483788395,62.86999893188477,1.2676033257666321,61.16999816894531,-1.2040778195576523,60.72000122070313,-0.0767136003552239
3290,2004-10-05,61.88000106811523,62.66999816894531,61.6500015258789,61.81999969482422,2497900.0,-0.00896857096268755,-4.100012397836909,-0.5454640033290721,52.7397239395379,45.942208333583565,-1.534187297653709,-0.7009582223095876,-2.563547701634022,-1.8514292401088426,8.23791145664748,1.0199966430664134,-0.10653891137559413,0.7445011138915945,-1.4432690039324,2.932271231715589,-0.3493839450204064,1.8383861728035953,-2.505273569946283,62.46161827674257,23.85809134806344,1.0938850589119986,10,-0.8650016784667898,-1.2150020599365163,-3.869999885559075,-3.56500053405761,-2.2400016784667898,1,-0.07756947566592443,-1.1100946328079067,62.43999862670898,1.1708564483788395,62.86999893188477,1.2676033257666321,61.16999816894531,-0.07756947566592443
3291,2004-10-06,62.29999923706055,62.31000137329102,61.45000076293945,61.7400016784668,2553300.0,0.006787300609174318,1.9655099839519656,9.33307902600403,57.07814734331865,48.11937664199916,-1.7055693228022761,-1.0362580773425805,-2.8584025305863108,-2.233492885485866,8.928515986878297,0.8600006103515696,-0.3213025595590011,1.0769992828369155,-1.1517708953950319,3.305769461068863,-0.03738580627906174,2.1913843719528927,-2.7017554803344765,75.07789827946408,31.282191358938405,1.1143850891159743,10,-1.2849998474121094,-1.635000228881836,-4.2899980545043945,-3.9849987030029297,-2.180000305175774,2,-0.03226321582902225,-4.100012397836909,61.88000106811523,-1.1100946328079067,62.43999862670898,1.1708564483788395,62.86999893188477,-0.03226321582902225
3292,2004-10-07,60.1500015258789,62.09000015258789,59.959999084472656,61.66999816894531,3143600.0,-0.03451039707080239,-1.242104586868618,-2.7142915531335277,42.38602702036697,47.88725506229202,0.6438173116441703,1.0734794749343806,-0.6682061017206564,-0.057997014048702056,9.07841006302568,2.3400001525878906,-0.5557340204842731,-1.0124984741211023,-3.290751727834568,1.2657547795923634,-2.1516251009778316,0.126628152735627,-0.34165248610912613,6.051034342000813,-36.57547486310572,1.1391266268567324,10,0.8649978637695384,0.8649978637695384,-1.700000762939446,-1.835000991821282,-1.1100006103515554,3,-0.0041562758712888614,1.9655099839519656,62.29999923706055,-4.100012397836909,61.88000106811523,-1.1100946328079067,62.43999862670898,-0.0041562758712888614
3293,2004-10-08,58.95000076293945,59.63000106811523,57.70000076293945,58.61000061035156,6669700.0,-0.019950136866133894,1.2705875753121987,-0.22368480492297704,38.57015732525187,47.86727386742237,1.934365095331664,2.1356749929264396,0.5201925457573395,1.1663713032986465,9.159518740035237,2.450000762939446,-0.5171088410162739,-2.055499267578128,-4.491911491832617,0.3809129566763616,-3.273705379705376,-0.8372931554508796,4.149997711181641,23.148157959616466,-19.541811023299974,1.2182061121272454,10,1.4499988555908203,1.4499988555908203,-0.1875,-0.6350002288818359,-0.20000076293945312,4,0.03240033626280936,-1.242104586868618,60.1500015258789,1.9655099839519656,62.29999923706055,-4.100012397836909,61.88000106811523,0.03240033626280936
3294,2004-10-11,60.2599983215332,60.79999923706055,58.95000076293945,60.02000045776367,3580200.0,0.02222218051975533,1.8030286391353352,0.7058757531218796,45.00791051714892,47.70837619773782,0.8694293152548624,0.7050981475421523,-0.7977072758946449,-0.12831888342943643,8.685151159281006,1.8499984741210938,-0.32565149285946404,-0.6460016250610323,-3.0304019707686933,1.7383987206466287,-1.8382017979148628,0.5461985477927982,2.7320001983642612,51.50903208722383,8.624049412990601,1.1922001728538298,10,0.1400012969970703,0.1400012969970703,-1.007497787475586,-1.944997787475586,-1.9499969482421804,0,0.0023233190880402876,1.2705875753121987,58.95000076293945,-1.242104586868618,60.1500015258789,1.9655099839519656,62.29999923706055,0.0023233190880402876
3295,2004-10-12,59.81999969482422,60.33000183105469,59.22999954223633,59.9900016784668,2289900.0,-0.007301670079067346,1.58823371016457,-0.7083479034873001,51.125113994704066,48.308729848979866,1.4300247249000364,1.0002718225870808,-0.3173717181690847,0.3244242424616104,8.185148165017548,1.1000022888183594,-0.22777023595657653,-0.9615001678466797,-3.29675198177398,1.3737516460806205,-2.12912607481033,0.2061257391169704,3.0661588699340854,45.98695555754144,-2.186325248210629,1.1676259069636497,10,0.5799999237060547,0.5799999237060547,-0.5674991607666016,-1.5049991607666016,-2.759998321533196,1,0.011367440799813666,1.8030286391353352,60.2599983215332,1.2705875753121987,58.95000076293945,-1.242104586868618,60.1500015258789,0.011367440799813666
3296,2004-10-13,57.88999938964844,60.04999923706055,57.63999938964844,59.97999954223633,3356700.0,-0.03226346230394195,1.161435284417386,12.293975092561427,44.4444311782262,48.401322422915236,3.259102383718016,2.7972449673080675,1.6474893665410661,2.2332425463252576,8.433467509544714,2.4099998474121094,-0.08691256631522037,-2.7160003662109347,-5.362383393026057,-0.06961733939581194,-4.0391918796185,-1.3928088528033697,4.892436019073493,5.617976564904277,-45.969462250137965,1.323191513407562,10,2.479999542236328,2.479999542236328,1.402501106262207,0.4250011444091797,-0.3699989318847656,2,0.03022974638885434,1.58823371016457,59.81999969482422,1.8030286391353352,60.2599983215332,1.2705875753121987,58.95000076293945,0.03022974638885434
3297,2004-10-14,56.88000106811523,58.7400016784668,56.40999984741211,57.77999877929688,5572500.0,-0.017446853207495616,-1.5326104759041765,0.43062088300197254,39.61280932661588,46.853089685485095,4.019234369270762,3.666819191550438,2.6903575311806733,3.203995370175811,9.126917360612302,2.3300018310546875,-0.0887627923676888,-3.5174987792968793,-6.632230035330515,-0.4027675232632433,-5.074864407313697,-1.9601331512800613,5.6967368998437635,10.70617963663901,-43.42145066300833,1.557365628016817,10,2.8749980926513743,2.8749980926513743,2.4124994277954173,1.43499946594239,-1.5400009155273366,3,0.05696198669000663,1.161435284417386,57.88999938964844,1.58823371016457,59.81999969482422,1.8030286391353352,60.2599983215332,0.05696198669000663
3298,2004-10-15,58.02000045776367,58.22999954223633,56.5,57.209999084472656,3970900.0,0.020042182985954282,1.8130084326550613,-0.9000038147069527,45.55712513642663,46.28016064239968,2.3679259531633647,2.3562168469288167,1.6048897372810558,2.011022159734921,9.857842103306682,1.7299995422363281,-0.11544437165601096,-2.1924993515014677,-5.414181144092041,1.0291824410891053,-3.803340247796754,-0.5816584552061812,4.186733222962509,36.67427868322541,-21.796544364166586,1.6108408962952876,10,1.519998550415039,1.7349987030029297,1.2725000381469727,0.2950000762939453,-0.8800010681152344,4,0.017580152528716253,-1.5326104759041765,56.88000106811523,1.161435284417386,57.88999938964844,1.58823371016457,59.81999969482422,0.017580152528716253
3299,2004-10-18,58.0,58.2400016784668,57.20000076293945,57.79999923706055,2922900.0,-0.0003447166081673725,2.058807689934309,0.24691410352411497,42.5389760687745,45.14674421231486,1.890707369593997,2.2107579854969828,1.723834851393633,1.963183941711236,10.19092622189159,1.0400009155273438,-0.16860880968241077,-2.0354997634887724,-5.33805620119594,1.267056674218395,-3.686777982342356,-0.38422154463518865,3.858929650727333,40.56120785710463,-18.3072835642609,1.651278218853584,10,1.3600006103515625,1.7549991607666016,1.547499656677246,0.3150005340576172,-0.5699996948242188,0,0.012931034482758674,1.8130084326550613,58.02000045776367,-1.5326104759041765,56.88000106811523,1.161435284417386,57.88999938964844,0.012931034482758674
3300,2004-10-19,57.06000137329102,58.349998474121094,56.90999984741211,57.81999969482422,1975600.0,-0.016206872874292677,-1.7169750209628138,-3.799977111903682,36.64232218967199,42.87609697302078,2.3189493924262337,2.9507807430741977,2.7777514084789416,2.836374363947428,10.693472497100851,1.4399986267089844,-0.49238721969256716,-2.752498435974111,-6.230639020047192,0.7256421480989701,-4.491568728010655,-1.013428143937567,4.471992489237394,17.857187771168626,-35.60254264998869,1.7390702920365408,10,2.1899986267089773,2.694997787475579,2.722498893737786,1.2549991607665945,1.529998779296868,1,0.021906764281732105,2.058807689934309,58.0,1.8130084326550613,58.02000045776367,-1.5326104759041765,56.88000106811523,0.021906764281732105
3301,2004-10-20,58.06999969482422,58.29999923706055,56.58000183105469,56.9000015258789,2590500.0,0.017700636123818336,1.110429821153585,-1.539474674871654,39.130430130250915,42.514363985230105,0.7217217135640297,1.9211422664697153,1.844820052642433,1.7649223235092961,11.961352710095124,1.7199974060058594,-0.7652392806168749,-1.6675001144409194,-5.231293022227732,1.8962927933458928,-3.449396568334322,0.11439633945248318,3.1546745267972227,71.24457265600952,21.13686650922204,1.7818964538934052,10,0.5349998474121094,1.6849994659423828,1.892500877380371,0.21000099182128906,0.3600006103515625,2,-0.017392772978147897,-1.7169750209628138,57.06000137329102,2.058807689934309,58.0,1.8130084326550613,58.02000045776367,-0.017392772978147897
3302,2004-10-21,58.27000045776367,58.43999862670898,56.79999923706055,58.09000015258789,2322300.0,0.003444132322895088,5.307730680634562,0.15384665545078613,31.97490907199321,41.78155862375692,0.25367463558139747,1.7278184886009313,1.6851795091492079,1.5188563992373219,12.93753209862975,1.6399993896484304,-1.0452164143037308,-1.415499305725099,-5.035463359464686,2.2044647480144874,-3.225481332594896,0.39448272114469773,2.665793301405209,91.23720158329746,45.48081549576963,1.8099820268697935,10,0.33499908447265625,1.4849987030029297,1.8975000381469727,0.005001068115234375,0.6300010681152273,3,-0.012871117111859842,1.110429821153585,58.06999969482422,-1.7169750209628138,57.06000137329102,2.058807689934309,58.0,-0.012871117111859842
3303,2004-10-22,56.77999877929688,58.5,56.75,58.2599983215332,2679200.0,-0.025570648133884988,-1.2727315513213988,-8.22220573899034,29.522414401791792,40.06094794427279,1.5684276271093935,3.151801966778301,3.1926119888567186,2.942484011305929,14.136681621545295,1.75,-1.4787482048601888,-2.761001014709464,-6.607222801574579,1.085220772155651,-4.684111908142022,-0.8378901212769065,3.8842473451665924,10.416517654912989,-29.28311342086125,1.9231108934325571,10,1.5900020599365163,2.9750003814697195,3.7600011825561452,1.4950027465820241,1.9000015258788991,4,-0.025361018979698224,5.307730680634562,58.27000045776367,1.110429821153585,58.06999969482422,-1.7169750209628138,57.06000137329102,-0.025361018979698224
3304,2004-10-25,55.79999923706055,56.849998474121094,55.25,56.52000045776367,3067700.0,-0.01725959075916117,1.3188429834309123,0.48648746175636165,28.651664323555167,37.56389798081181,2.0665661359021286,4.0661971536482255,4.205449122856017,3.8516530357749588,15.543333993301362,1.5999984741210938,-1.6354470793098415,-3.567000579833987,-7.761990033607361,0.6279888739393868,-5.664495306720674,-1.4695058529473002,4.608992110779845,16.923053448016827,-19.07540076710119,2.097494726886688,10,1.8500003814697266,3.375,4.875000953674316,2.4750022888183594,4.760002136230476,0,0.02401433998045488,-1.2727315513213988,56.77999877929688,5.307730680634562,58.27000045776367,1.110429821153585,58.06999969482422,0.02401433998045488
3305,2004-10-26,56.68000030517578,56.68999862670898,55.70000076293945,55.849998474121094,3576500.0,0.015770628676474274,1.329410919927139,-1.1527783664646294,30.884348445510142,36.05722212162113,0.775910778990621,3.0819424096240198,3.3169629780606016,2.9304475910758185,17.31528169804235,0.9899978637695241,-1.6344950949469421,-2.5204996109008775,-6.869541209293111,1.8285419874913558,-4.695020410096994,-0.34597881170476086,3.316271734837379,44.00000939002403,12.4101039530156,2.1745207991961175,10,0.3150005340576172,2.4949989318847656,3.994999885559082,1.595001220703125,5.220001220703118,1,0.013232180592128717,1.3188429834309123,55.79999923706055,-1.2727315513213988,56.77999877929688,5.307730680634562,58.27000045776367,0.013232180592128717
3306,2004-10-27,58.52000045776367,58.6500015258789,55.86999893188477,55.91999816894531,4565100.0,0.03246295241144992,-1.0592605988507877,3.1325259674602446,44.336339230873044,36.582058777649706,-1.07876991406075,1.1264253716917807,1.5132174350696204,1.0547341256245346,18.288806790039512,2.7800025939941264,-1.7844524625772777,-0.5704994201660156,-4.8687112526855,3.727712412353469,-2.719605336425758,1.5786064960937267,1.0965698190484332,96.17644088904866,58.82148529458678,2.149105916259744,10,-1.5699996948242188,0.654998779296875,2.292499542236328,-0.43000030517577414,3.040000915527351,2,0.0011961670245499434,1.329410919927139,56.68000030517578,1.3188429834309123,55.79999923706055,-1.2727315513213988,56.77999877929688,0.0011961670245499434
3307,2004-10-28,59.61000061035156,60.18000030517578,57.22000122070313,58.34000015258789,4834900.0,0.018626113193122462,1.4564309310236152,0.48846128452481385,52.310924650352696,37.33248094586371,-1.9453717052160897,-0.09110946080175353,0.4164689186733668,-0.0919880701332687,18.523221305534253,2.959999084472649,-1.98817629931699,0.5975006103515597,-3.597191694937898,4.792192915641017,-1.4998455422931656,2.694846762996285,-4.3600006103515625,88.43814078011715,47.25016201939521,2.0973461526447275,10,-1.8950004577636719,-0.4350013732910156,1.005000114440918,-1.6049995422363281,1.779998779296875,3,-0.01979534126981486,-1.0592605988507877,58.52000045776367,1.329410919927139,56.68000030517578,1.3188429834309123,55.79999923706055,-0.01979534126981486
3308,2004-10-29,58.15999984741211,59.97999954223633,57.52000045776367,59.54999923706055,4939700.0,-0.024324790271645358,1.1866658528645833,-1.0944873138833904,42.71845096817135,37.35242260135225,-0.529059899987935,1.0413270636374108,1.8762605130685444,1.3088889618412267,17.869391079220915,2.4599990844726562,-1.98848087192966,-0.6170001983642592,-4.40939177064471,3.1753913739161916,-2.5131959845044847,1.2791955877759662,-2.8113998413085923,59.02636241943097,18.353111594004858,1.8961957861402248,10,-0.44499969482421875,1.0149993896484375,2.3450002670288086,-0.154998779296875,3.3100013732910227,4,0.012723550213346702,1.4564309310236152,59.61000061035156,-1.0592605988507877,58.52000045776367,1.329410919927139,56.68000030517578,0.012723550213346702
3309,2004-11-01,57.6500015258789,58.61999893188477,57.2599983215332,57.93999862670898,4095200.0,-0.008768884506039076,-1.5420488778766581,0.20863109940172347,42.51208250909707,38.00461819239949,-0.08261811267055919,1.2375194910407927,2.367113964193912,1.7945610228685709,17.10074613118537,1.3600006103515696,-1.8353001483108642,-0.8874986648559613,-4.290932663714422,2.5159353340024992,-2.5892156642851916,0.814218334573269,-2.2047735137939384,43.52680719172672,3.380061071233442,1.701716999429229,11,0.06499862670899148,1.5249977111816477,3.089998245239265,0.35499954223633523,6.87999725341799,0,0.01786641373867992,1.1866658528645833,58.15999984741211,1.4564309310236152,59.61000061035156,-1.0592605988507877,58.52000045776367,0.01786641373867992
3310,2004-11-02,57.08000183105469,59.38999938964844,56.88999938964844,58.06000137329102,3690200.0,-0.009887245095186015,-2.6764586260963714,3.3793425500848695,46.91546942866689,38.86962255889015,0.5481621035825555,1.5067279960716888,2.9351290574254847,2.3491273891893627,16.53308348309814,2.5,-1.8729153774661782,-1.2174983978271499,-4.289304446260992,1.8543076506066924,-2.753401422044071,0.3184046263897713,-1.5400783731079102,28.074304260510875,-15.760975458056198,1.5359030242169203,11,0.6349983215332031,2.0949974060058594,3.5474987030029297,0.9249992370605469,9.040000915527344,1,0.0609670537947149,-1.5420488778766581,57.6500015258789,1.1866658528645833,58.15999984741211,1.4564309310236152,59.61000061035156,0.0609670537947149
3311,2004-11-03,60.290000915527344,60.86000061035156,58.11999893188477,58.5,4822500.0,0.05623684270322227,-1.1490183524117898,-1.826532399640315,61.121983981255504,42.10818643769707,-2.5857302851928097,-1.9621779164514237,-0.24056217528905677,-0.8534845804424691,16.424854282361025,3.779998779296875,-1.7843820308251352,2.093000602722171,-0.5255172548436633,4.711518460288005,0.7837416739392538,3.402259531505088,-4.657275920635989,85.64232948212378,36.06254501717622,1.309258928782916,11,-2.2350006103515625,-1.1150016784667969,0.33749961853027344,-2.2849998474121094,5.2399978637695455,2,0.026704272448218047,-2.6764586260963714,57.08000183105469,-1.5420488778766581,57.6500015258789,1.1866658528645833,58.15999984741211,0.026704272448218047
3312,2004-11-04,59.9000015258789,60.290000915527344,57.72000122070313,58.0,5039700.0,-0.006468724228332223,-1.0894314238130303,1.0614528235138632,56.4471924687714,45.099828445139245,-2.168210314997566,-1.6778947494228404,0.1547749306367976,-0.4600473040343971,17.474702170908124,2.5699996948242116,-1.518793852828587,1.715501213073722,-0.8658853707859606,4.2968877969334045,0.42480792114388066,3.0061945050035632,-4.058185506369135,75.81867029495174,23.589960061380992,1.2906932919298415,11,-1.845001220703118,-0.7250022888183523,0.727499008178718,-1.8950004577636648,6.389999389648445,3,0.02771285150460212,-1.1490183524117898,60.290000915527344,-2.6764586260963714,57.08000183105469,-1.5420488778766581,57.6500015258789,0.02771285150460212
3313,2004-11-05,60.86000061035156,61.95000076293945,59.70000076293945,60.18000030517578,5017900.0,0.01602669549278568,-1.7439034602108319,0.3578946100378672,59.21392148505804,48.49563479641734,-2.781055772559945,-2.6218903224532113,-0.7821735033604682,-1.4170587853678143,17.65739342035023,2.25,-1.3232377897713903,2.58000030517578,-0.24998203566480015,5.40998264601636,1.1650091347554863,3.9949914755960734,-4.817457207208129,78.45850085453719,23.731370723263773,1.4149911704202918,11,-2.0349998474121094,-1.6850013732910156,-0.19250011444091797,-2.854999542236328,5.3300018310546875,4,0.008708491192599865,-1.0894314238130303,59.9000015258789,-1.1490183524117898,60.290000915527344,-2.6764586260963714,57.08000183105469,0.008708491192599865
3314,2004-11-08,60.4000015258789,62.33000183105469,60.34000015258789,61.91999816894531,5401500.0,-0.007558315475836852,-1.4268322183868476,-2.2352881778097022,61.10372605192701,51.853343419352555,-1.7879480450209684,-2.267100165605747,-0.33075115404854927,-0.9359593580971648,18.739436622031285,1.9900016784667969,-1.0466071867460514,2.1130010604858356,-0.7382159731452163,4.964218094116887,0.6873925436703061,3.538609577301365,-4.003010681147707,64.52206913574693,4.919177191038585,1.4256085168155272,11,-1.3000011444091726,-1.2250022888183523,0.3449983596801829,-2.3950004577636648,4.51000213623049,0,0.017715226287962738,-1.7439034602108319,60.86000061035156,-1.0894314238130303,59.9000015258789,-1.1490183524117898,60.290000915527344,0.017715226287962738
3315,2004-11-09,60.5,61.06999969482422,59.83000183105469,60.83000183105469,4390200.0,0.0016556038343518154,2.061732348730314,0.2171069472817702,58.59872886595209,53.438053378805776,-1.4405882782809343,-2.4385693894625433,-0.37934587436106426,-1.0071959095006449,19.750587279838886,1.2399978637695312,-0.5655459282501738,2.178999519348146,-0.7639311182129305,5.121930156909222,0.7075342005676077,3.650464838128684,-3.6283682763629272,60.30365317207338,2.0835764667917047,1.4714653187805395,11,-0.8899993896484375,-1.5400009155273438,0.3399991989135742,-2.4200000762939453,5.3899993896484375,1,0.06661155007102293,-1.4268322183868476,60.4000015258789,-1.7439034602108319,60.86000061035156,-1.0894314238130303,59.9000015258789,0.06661155007102293
3316,2004-11-10,59.63999938964844,60.81000137329102,59.36000061035156,60.56000137329102,2667400.0,-0.014214886121513448,1.042251742803788,2.787869330004183,54.63150507246507,53.69589564792937,-0.4526045288337457,-1.51860040726379,0.5005584722534735,-0.11420061609409515,19.808082159460266,1.4500007629394602,0.03446650487025238,1.2314989089965849,-1.761118839101215,4.224116657094385,-0.264809965052315,2.7278077830454848,-2.3316980574179524,41.64854478834631,-11.883059387255997,1.4963088740489017,11,-0.029998779296875,-0.8499984741210938,1.1999998092651367,-1.5599994659423828,5.160003662109375,2,0.10865196886736239,2.061732348730314,60.5,-1.4268322183868476,60.4000015258789,-1.7439034602108319,60.86000061035156,0.10865196886736239
3317,2004-11-11,60.11999893188477,60.68000030517578,59.66999816894531,60.13000106811523,2714400.0,0.00804828214534914,-1.219775981756598,0.010871863765828904,62.119018044521205,55.851514211968244,-0.9528559318609027,-1.8376384622937039,0.02485132671597512,-0.5703740446400829,19.280569237063887,1.0400009155273438,0.5951477833611634,1.5494985580444407,-1.4455113925999044,4.544508508688786,0.05199358272226817,3.0470035333666132,-2.4099615597483535,25.589158557762698,-32.016650941086255,1.4975049753221714,11,-0.5099983215332102,-1.329998016357429,0.7200002670288015,-2.039999008178718,5.719997406005838,3,0.08998669234078971,1.042251742803788,59.63999938964844,2.061732348730314,60.5,-1.4268322183868476,60.4000015258789,0.08998669234078971
3318,2004-11-12,59.040000915527344,60.45000076293945,58.70000076293945,60.4000015258789,4994900.0,-0.017964039180723423,1.3972617772319913,135.9710144929461,61.671481304264276,57.98033630032016,0.29625160034900233,-0.7139089739336981,1.0573502652913334,0.5017047178527037,18.485445977517657,1.75,0.7714297579568736,0.41850051879882955,-2.5717736254906924,3.4087746630883515,-1.076636553345928,1.913637590943587,-0.9603663866774639,9.366392632066777,-51.18021147113831,1.4951370721447605,11,0.5699996948242188,-0.25,1.9749984741210938,-0.6150016784667969,6.879997253417969,4,0.122798101076812,-1.219775981756598,60.11999893188477,1.042251742803788,59.63999938964844,2.061732348730314,60.5,0.122798101076812
3319,2004-11-15,58.75,59.13000106811523,58.38999938964844,58.81999969482422,2525400.0,-0.004911939549971711,1.1449248120300988,0.05147034074207075,57.78781316986862,59.188374493787016,0.8478577349711429,-0.3845553522614722,1.319681379797295,0.7705232739384513,17.582442118503117,0.7400016784667898,0.7202199779103182,0.09099960327148438,-2.885235631858457,3.0672348384014256,-1.3971180142934898,1.5791172208364586,3.5800018310546875,13.432857065587164,-47.17409866297749,1.4881176175649722,11,1.2750015258789062,0.04000091552734375,1.6499996185302734,0.2999992370605469,6.8899993896484375,0,0.12663833942819158,1.3972617772319913,59.040000915527344,-1.219775981756598,60.11999893188477,1.042251742803788,59.63999938964844,0.12663833942819158
3320,2004-11-16,58.31000137329102,59.47000122070313,58.13000106811523,58.68999862670898,2097500.0,-0.007489338326961303,-2.62163248894247,5.428555858310424,49.11690820016109,57.85447718477653,1.6546883737297051,0.16220820516840462,1.7124645757326107,1.157984773238148,16.561587718418835,1.3400001525879048,0.9420001786304724,-0.4114990234374929,-3.2974820000748863,2.4744839531999006,-1.8544905117561896,1.0314924648812038,3.9412004089355364,6.716428532794076,-47.35092592164465,1.4429914883186967,11,1.7150001525878835,0.479999542236321,2.0899982452392507,0.7399978637695241,7.999996185302727,1,0.11318816898264572,1.1449248120300988,58.75,1.3972617772319913,59.040000915527344,-1.219775981756598,60.11999893188477,0.11318816898264572
3321,2004-11-17,57.06000137329102,59.15999984741211,56.75,58.41999816894531,3894100.0,-0.021437145782208233,-1.4343438430193913,3.578964804144111,39.41908293347581,55.96246501418813,2.680179157005824,1.4046807152325798,2.9110339020177562,2.3423764012000348,15.32420324755317,2.4099998474121094,1.1915777774774625,-1.6109991073608327,-4.5791594549116255,1.35716124018996,-3.095079281136229,-0.12691893358543638,5.02635238037108,7.88807504372845,-40.103585600097006,1.4840801737753955,11,2.479999542236321,1.729999542236321,3.3399982452392507,1.9899978637695241,8.49000167846679,2,0.15474934812200347,-2.62163248894247,58.31000137329102,1.1449248120300988,58.75,1.3972617772319913,59.040000915527344,0.15474934812200347
3322,2004-11-18,57.52000045776367,57.9000015258789,56.6500015258789,56.6500015258789,2835300.0,0.008061673210683962,-1.8735667463222734,-0.6397066042102101,47.106690902318135,54.61721717166147,2.0641398023832735,0.9334721755740105,2.3777762239400033,1.817660052236036,14.165979194658874,1.25,1.4300475882654595,-1.1135000228881822,-4.121673461197226,1.8946734154208613,-2.617586742042704,0.3905866962663396,4.246172070678703,22.894713330462416,-22.722062447101884,1.504086719154522,11,1.970001220703125,1.2700004577636719,2.8499984741210938,1.529998779296875,10.34000015258789,3,0.12656471724717333,-1.4343438430193913,57.06000137329102,-2.62163248894247,58.31000137329102,1.1449248120300988,58.75,0.12656471724717333
3323,2004-11-19,55.34000015258789,56.63999938964844,55.0099983215332,56.02000045776367,6831700.0,-0.037899865921881104,-1.4328302123128953,-0.7816105057768554,40.926933068352085,52.37535128459759,3.7758554253319048,3.162186965606182,4.434142040352597,3.9119452509665322,13.322279696225367,2.5100021362304688,1.1114430779089517,-3.2215003967285156,-6.475364702371039,0.03236390891400731,-4.848432549549777,-1.5945682439072542,6.016878695649403,7.399139384328778,-36.892351499535025,1.6269321528212606,11,2.6999988555908203,3.3299999237060547,4.414999008178711,3.7099990844726562,12.579998016357422,4,0.18973610690913056,-1.8735667463222734,57.52000045776367,-1.4343438430193913,57.06000137329102,-2.62163248894247,58.31000137329102,0.18973610690913056
3324,2004-11-22,57.13999938964844,57.22000122070313,54.29999923706055,55.81999969482422,6481600.0,0.03252618778636518,2.945939676370038,-1.941175150624376,50.214891100710254,51.44381375512628,1.6369353062870502,1.5470421129069223,2.5237173251385627,2.058021945501423,11.799969324744152,2.9200019836425852,0.9379987914623769,-1.4885011672973647,-4.55259723548653,1.5755949008918009,-3.020549201391951,0.04354686679722164,3.5821914059184508,54.93228361562321,8.234607293237254,1.5320480340945841,11,0.41500091552734375,1.1750011444091797,2.5074996948242188,1.9099998474121094,10.069999694824219,0,0.15365766316209428,-1.4328302123128953,55.34000015258789,-1.8735667463222734,57.52000045776367,-1.4343438430193913,57.06000137329102,0.15365766316209428
3325,2004-11-23,57.43000030517578,57.75,55.61000061035156,57.16999816894531,6814000.0,0.005075269839430296,3.7555461365659304,0.1969713608646649,37.04709080781796,49.489989947943265,0.967389842507373,1.3872344900408962,2.122449713747173,1.7128408191906175,10.059177347757508,2.1399993896484375,0.6161602902912762,-1.2360002517700224,-4.216917702172211,1.7449171986321659,-2.7264589769711165,0.25445847343107175,2.5215275033703435,64.40330607054834,21.696967396517373,1.490458725201096,11,0.05999946594238281,0.8850002288818359,2.127499580383301,1.6199989318847656,9.180000305175781,1,0.14295662616830507,2.945939676370038,57.13999938964844,-1.4328302123128953,55.34000015258789,-1.8735667463222734,57.52000045776367,0.14295662616830507
3326,2004-11-24,58.59000015258789,59.95000076293945,57.84000015258789,59.22999954223633,9389100.0,0.020198499760543553,1.0288449547005099,-2.46151588955075,44.45384391516708,47.52719282245947,-0.3991953274117961,0.24532570734967862,0.8917048950921682,0.5089553858382061,9.414756815923173,2.520000457763672,0.30009987545267336,-0.07950038909912394,-3.059860383379963,2.900859605181715,-1.569680386239547,1.410679608041299,-4.290000915527344,75.92919923787096,35.8659236323641,1.4901799971404202,11,-1.2150001525878906,-0.27499961853027344,0.9124994277954102,0.45999908447265625,7.700000762939453,2,0.13176305488821316,3.7555461365659304,57.43000030517578,2.945939676370038,57.13999938964844,-1.4328302123128953,55.34000015258789,0.13176305488821316
3327,2004-11-26,58.43000030517578,58.9000015258789,58.22000122070313,58.4000015258789,1101400.0,-0.0027308388290735452,-2.4871865096444066,-0.046873137353085514,38.96457076492169,45.00420276253253,-0.5633773476731889,0.32927216639224355,0.9889252971725,0.6064491710097002,9.778124770233312,0.680000305175767,0.003734500834028154,-0.18050022125244425,-3.1290160656371455,2.768015623132257,-1.6547581434447949,1.2937577009399064,-4.017001037597659,73.09734429625269,36.325576331753055,1.4742579221923513,11,-1.3050003051757812,-0.11499977111816406,0.7499990463256836,0.6199989318847656,6.3300018310546875,4,0.12185525773395112,1.0288449547005099,58.59000015258789,3.7555461365659304,57.43000030517578,2.945939676370038,57.13999938964844,0.12185525773395112
3328,2004-11-29,58.9000015258789,59.29999923706055,57.86999893188477,59.040000915527344,4268300.0,0.008043833959410218,3.333360306102375,-4.666836215665459,43.194190304296626,43.3826891108023,-1.1793468294965308,-0.08690301322911154,0.43871223913539126,0.08418362830446569,10.243090431391089,1.4300003051757741,-0.17181840360954936,0.2525009155273352,-2.690779454345474,3.1957812854001446,-1.2191392694090695,1.72414110046374,-4.37626222839355,81.41594772583328,46.165197378658576,1.4716401849364056,11,-1.7750015258788991,-0.585000991821282,0.2799978256225657,0.14999771118164773,5.939994812011712,0,0.15212222160191136,-2.4871865096444066,58.43000030517578,1.0288449547005099,58.59000015258789,3.7555461365659304,57.43000030517578,0.15212222160191136
3329,2004-11-30,58.68000030517578,59.11999893188477,57.84000015258789,58.93999862670898,3786300.0,-0.00373516494064019,3.1290354336763797,1.8571389645775116,41.8312397013441,42.573170388711524,-1.0843502983938293,0.22579631345177376,0.5800942304093724,0.26208599446194114,10.561273361801296,1.279998779296882,-0.531666070646466,-0.019000244140627842,-2.9245948033477163,2.8865943150664606,-1.471797523744172,1.4337970354629164,-4.047735778381352,70.73731767022207,37.05876844782776,1.452797279603543,11,-1.5550003051757812,-0.36499977111816406,0.38249969482421875,1.0749988555908203,6.510002136230469,1,0.15746417545527058,3.333360306102375,58.9000015258789,-2.4871865096444066,58.43000030517578,1.0288449547005099,58.59000015258789,0.15746417545527058
3330,2004-12-01,60.56000137329102,60.7400016784668,59.11999893188477,59.1500015258789,5814400.0,0.032038191178220154,-1.204077819557664,-5.423111345863431,53.78290294073638,44.16915038951826,-2.918540376181838,-1.4547079920504942,-1.3576564754904368,-1.6466351788552558,11.325930508808378,2.0600013732910156,-0.7784719493959997,1.6870008468628015,-1.2271543039123074,4.60115599763791,0.2299232714752435,3.1440784222503595,-5.821382121773695,93.79309619082971,58.59778220912113,1.4570775753875551,12,-3.040000915527351,-2.2450008392334055,-2.1475019454956126,-1.3850021362304759,5.529994964599588,2,0.10980841414106224,3.1290354336763797,58.68000030517578,3.333360306102375,58.9000015258789,-2.4871865096444066,58.43000030517578,0.10980841414106224
3331,2004-12-02,61.9000015258789,61.9900016784668,60.36000061035156,60.5,3457900.0,0.022126818398304327,1.063290100147759,0.9929089910530309,56.83564720204267,45.2501455339321,-3.9110778176936734,-2.812083499815742,-2.678162048706234,-3.0056195213235597,11.477215231013005,1.6300010681152344,-0.9053527145766438,2.946500968933101,-0.21123526227497536,6.104237200141178,1.367632853329063,4.5253690845371395,-6.9213269772835915,97.83132242177098,58.88366059412931,1.5788681156040378,12,-3.7550010681152273,-3.585000991821282,-3.8150014877319265,-2.7250022888183523,4.91999816894532,3,0.07609045183146756,-1.204077819557664,60.56000137329102,3.1290354336763797,58.68000030517578,3.333360306102375,58.9000015258789,0.07609045183146756
3332,2004-12-03,61.56000137329102,62.08000183105469,60.81000137329102,61.43999862670898,3301000.0,-0.005492732539687073,1.1896490489594995,0.0857161541354104,60.26058601565834,47.398329194743894,-3.282977287892855,-2.4678729725065764,-2.3138344068532675,-2.6759157081579517,11.928818243036975,1.2700004577636648,-0.8631113899021514,2.523500823974615,-0.820743829934429,5.867745477883659,0.851378497020093,4.195623150929137,-6.160647196903426,87.73584311523906,43.185531441210394,1.6721223269545227,12,-3.3700008392334055,-3.2450008392334055,-3.4975013732910227,-2.385002136230476,4.24000167846679,4,0.07683559838724308,1.063290100147759,61.9000015258789,-1.204077819557664,60.56000137329102,3.1290354336763797,58.68000030517578,0.07683559838724308
3333,2004-12-06,61.38999938964844,61.9000015258789,60.6500015258789,61.04999923706055,2226200.0,-0.002761565624596396,-1.192990968501828,2.8332697565003957,60.85525737905284,48.580592114559735,-2.4189063948262515,-2.378052961869301,-2.132584340013935,-2.5002183033903407,11.502107337807088,1.25,-0.5688088180084705,2.3269989013671903,-1.085782888293636,5.739780691028017,0.6206080065367772,4.0333897961976035,-5.4561934008874715,83.72636395616338,33.78417948650005,1.7063908948304114,12,-2.5449981689453125,-3.0749988555908203,-2.9449996948242188,-2.2150001525878906,5.720001220703125,0,0.054894979314013215,1.1896490489594995,61.56000137329102,1.063290100147759,61.9000015258789,-1.204077819557664,60.56000137329102,0.054894979314013215
3334,2004-12-07,61.47000122070313,62.5,61.27999877929688,61.38000106811523,3545400.0,0.0013031736740525268,-7.413664285808606,0.2647062123439478,63.38982207033849,51.5075622548398,-2.034002066387501,-2.5020651401978924,-2.1876037789440304,-2.540470697582002,10.975536869045705,1.220001220703118,-0.40114716508214343,2.3535007476806697,-1.178979031893853,5.885980527255192,0.587260857893412,4.1197406374679275,-5.04449956455867,69.52667296430114,13.533573893045727,1.7662398897872595,12,-1.3000011444091868,-3.0700016021728587,-3.0250015258789134,-2.2950019836425852,3.400001525878899,1,0.054823410611100964,-1.192990968501828,61.38999938964844,1.1896490489594995,61.56000137329102,1.063290100147759,61.9000015258789,0.054823410611100964
3335,2004-12-08,64.52999877929689,64.94000244140625,61.83000183105469,61.849998474121094,8194000.0,0.04978033996789888,-1.2867705426139033,29.77773068282511,77.44303812369657,55.17302827800974,-4.448788874784235,-5.5280932674853815,-5.2100800912709175,-5.530067182142709,11.142764424886844,3.470001220703118,0.14755944435553658,5.211998367309583,0.9606255344207355,9.46337120019843,3.0863119508651593,7.337684783754007,-7.497047288766872,91.04795855474703,27.773180888142633,2.1256864164444247,12,-3.139997482299819,-4.909997940063491,-6.0849990844726705,-5.354999542236342,2.0500030517577983,2,0.010227857966752518,-7.413664285808606,61.47000122070313,-1.192990968501828,61.38999938964844,1.1896490489594995,61.56000137329102,0.010227857966752518
3336,2004-12-09,66.12000274658203,66.30000305175781,63.75,64.5,6323300.0,0.024639764409777998,1.5757562913498997,0.6044785679514192,79.1723095596409,59.64055481075632,-5.429280640243029,-6.964830797030217,-6.766202237898732,-7.048970468869641,11.812387196734706,2.5500030517578125,0.5071523027291747,6.478002166748048,1.2482020835609262,11.707802249935163,3.863102125154491,9.092902208341606,-8.13820514194687,96.81415475108601,27.257091667719124,2.6149000415935575,12,-4.05000114440918,-5.820001602172852,-7.6750030517578125,-6.945003509521484,1.6800003051757812,3,-0.0004538174144732565,-1.2867705426139033,64.52999877929689,-7.413664285808606,61.47000122070313,-1.192990968501828,61.38999938964844,-0.0004538174144732565
3337,2004-12-10,65.52999877929689,65.90000152587889,64.58999633789061,65.76000213623047,4408200.0,-0.008923229624572926,4.13725372866425,-0.14197714011217138,88.74520371188552,64.70177852271064,-4.164131118651909,-6.270219440506892,-6.1629807439717155,-6.358480895029629,12.518197215240997,1.5300064086914205,1.0626760348132223,5.6174982070922965,-0.23854640335503063,11.473542817539624,2.689475901868633,8.54552051231596,-6.383652412064556,86.37160947773121,8.582189731091702,2.928022305223663,12,-3.4599971771240376,-5.2299976348877095,-6.914999008178725,-6.354999542236342,1.400001525878892,4,0.01968565450263493,1.5757562913498997,66.12000274658203,-1.2867705426139033,64.52999877929689,-7.413664285808606,61.47000122070313,0.01968565450263493
3338,2004-12-13,66.29000091552734,66.40000152587889,65.43000030517578,66.02999877929689,4167800.0,0.011597774307765762,3.041643487244875,-1.1304275715660013,87.7786520874653,69.80704656561299,-4.208154538811456,-6.8082849842368205,-6.955466036033897,-7.019902773428726,14.00443486121558,0.9700012207031108,1.5046497961171923,6.015000343322754,-0.47671271833942797,12.506713404984936,2.769143812491663,9.260856874153845,-6.142142612461441,97.85155173158878,16.461547556393228,3.245856530831091,12,-3.530000686645508,-5.940000534057624,-7.67500114440918,-7.115001678466797,-1.4599990844726562,0,-0.007391731135951152,4.13725372866425,65.52999877929689,1.5757562913498997,66.12000274658203,-1.2867705426139033,64.52999877929689,-0.007391731135951152
3339,2004-12-14,66.19000244140625,66.29000091552734,65.08999633789061,65.37000274658203,3194800.0,-0.0015085001167599588,1.3529578960753645,3.153819067461072,86.74493401093221,73.46949446230143,-3.2752611184799036,-6.453179100401826,-6.87592012514574,-6.817711279550764,15.682570249798347,1.200004577636733,2.076891266614865,5.543001747131349,-1.416581517873837,12.502585012136535,2.0632101146287596,9.022793379633939,-5.0418012226902675,95.40483373094142,11.375949042798595,3.4797916325025917,12,-2.8100013732910227,-5.8400020599365305,-7.19000244140625,-7.015003204345703,-1.3600006103515625,1,0.013899352394793008,3.041643487244875,66.29000091552734,4.13725372866425,65.52999877929689,1.5757562913498997,66.12000274658203,0.013899352394793008
3340,2004-12-15,64.91000366210939,66.69000244140625,64.66999816894531,66.0,3591400.0,-0.01933824946493934,-1.573241845818917,-1.3292643214023032,76.24583480793642,75.62618197406739,-1.4676642923369272,-4.9048464493833706,-5.613616137168123,-5.417016414209989,17.115281487071414,2.0200042724609375,2.5782852481206575,3.9330028533935675,-3.1841176949584877,11.05012340174563,0.3744425792175434,7.491563127569599,-2.921514394247339,39.455874109905196,-43.713977884504274,3.55856027417603,12,-1.240001678466811,-4.415002822875991,-5.7725038528442525,-5.735004425048842,-1.9100036621093892,2,-0.0006162519376148312,1.3529578960753645,66.19000244140625,3.041643487244875,66.29000091552734,4.13725372866425,65.52999877929689,-0.0006162519376148312
3341,2004-12-16,65.88999938964844,66.48000335693361,65.30000305175781,65.70999908447266,3414300.0,0.015097761088420869,-1.3600186158647125,-0.16513844947784184,79.00464348621597,77.70885502635159,-2.0362967107676155,-5.469844377091491,-6.613823716148531,-6.312184000392932,18.61569298733245,1.5699996948242188,3.1948869640182167,4.471498680114749,-2.71767300930253,11.660670369532035,0.8769128354061024,8.066084524823388,-3.0552377505484287,61.90472730443402,-21.608156864744913,3.594585844708642,12,-2.2199974060058594,-5.394998550415039,-6.604999542236328,-6.715000152587891,-2.80999755859375,3,0.010472035935618074,-1.573241845818917,64.91000366210939,1.3529578960753645,66.19000244140625,3.041643487244875,66.29000091552734,0.010472035935618074
3342,2004-12-17,64.80000305175781,66.87999725341797,64.80000305175781,65.84999847412111,4309000.0,-0.01654266729378462,-2.9619109900090828,-5.833298012122318,71.88427320696555,78.93430122945298,-0.489890942022015,-4.012191303084471,-5.487810350393794,-5.173812912135091,19.988805204582878,2.0799942016601562,3.5236747028529294,3.0175022125244126,-4.077139687026531,10.112144112075349,-0.5298187372510625,6.564823162299881,-1.2712980682426789,5.88257631986854,-74.67777113069495,3.5473209497754694,12,-0.7200050354003906,-4.210004806518555,-5.600002288818359,-5.625003814697266,-1.3300018310546804,4,0.046296294115971026,-1.3600186158647125,65.88999938964844,-1.573241845818917,64.91000366210939,1.3529578960753645,66.19000244140625,0.046296294115971026
3343,2004-12-20,65.83999633789061,65.91999816894531,64.84999847412111,65.11000061035156,2576400.0,0.016049278351146334,1.4044953452088764,-0.6952370572206855,75.03495917739104,80.22820535245882,-0.9300772568245463,-4.453554097776944,-6.440273672807905,-6.17805341830578,20.514087394216922,1.1199951171875,3.7560882156449438,3.5324956893920785,-3.0933101781506878,10.158301556934838,0.21959275562069536,6.845398623163462,-1.6410329003949045,52.94111554912612,-27.669528781567955,3.3129029337713805,12,-1.4849967956542827,-5.249998092651353,-6.639995574951158,-6.664997100830064,-2.1499977111816335,0,0.01655534671799308,-2.9619109900090828,64.80000305175781,-1.3600186158647125,65.88999938964844,-1.573241845818917,64.91000366210939,0.01655534671799308
3344,2004-12-21,65.91999816894531,66.22000122070311,65.31999969482422,65.93000030517578,2535300.0,0.001215094706933595,2.0508321156557696,-0.013701636671474525,71.43999372558413,79.56120041933522,-0.3491851005365163,-4.049683626012346,-6.4722428315729275,-6.227062771058911,20.765324615156118,0.900001525878892,4.000358032993731,3.173497581481932,-3.1680752147990603,9.515070377762925,0.0027111833414323883,6.344283979622432,-1.1848279682651537,56.56110940418202,-21.457464297200843,3.1707863981404976,12,-0.6049995422363281,-5.329999923706055,-6.719997406005859,-6.744998931884766,-3.7199974060058594,1,-0.01653513908020887,1.4044953452088764,65.83999633789061,-2.9619109900090828,64.80000305175781,-1.3600186158647125,65.88999938964844,-0.01653513908020887
3345,2004-12-22,65.63999938964844,65.77999877929689,64.94999694824219,65.51999664306639,2122800.0,-0.004247554415570121,3.149993324305027,-11.99771167048197,66.34615192238834,78.13607179297382,0.1171446161356755,-3.291850506622552,-6.1322900196026495,-5.890879586498869,21.303163911629312,0.970001220703125,4.277910969153631,2.482998847961426,-3.4599013316576475,8.425899027580499,-0.48845124184811084,5.454448937770962,1.2399978637695312,40.38455190020137,-33.67674740490543,2.9714500898095353,12,0.09499740600585938,-5.05000114440918,-6.2324981689453125,-6.465000152587891,-0.6800003051757812,2,-0.012339999483934938,2.0508321156557696,65.91999816894531,1.4044953452088764,65.83999633789061,-2.9619109900090828,64.80000305175781,-0.012339999483934938
3346,2004-12-23,66.30999755859375,66.76999664306639,65.33999633789061,65.5,2021200.0,0.01020716293685675,-1.5309630549853528,6.749825163709545,70.17841580095894,76.07309535842643,-0.5845390863975126,-3.5350765801575434,-6.671093398777771,-6.492243373973665,23.43061269847632,1.4300003051757812,4.572268692502419,2.7669971466064425,-2.9244512256263135,8.458445518839198,-0.07872703950994264,5.6127213327228205,0.5313996887206969,72.59609212519578,0.2536031572053048,2.8457241861163793,12,-0.5349998474121094,-5.719999313354492,-6.902496337890625,-7.134998321533203,-1.5899963378906392,3,-0.04991702127072051,3.149993324305027,65.63999938964844,2.0508321156557696,65.91999816894531,1.4044953452088764,65.83999633789061,-0.04991702127072051
3347,2004-12-27,65.55000305175781,67.0,65.0,66.58999633789061,2944000.0,-0.011461235632898026,1.1505369287185083,-1.2839461984778666,66.82851372305026,73.74530220682476,0.19957933812534634,-2.333984172204353,-5.75347010617967,-5.662866244701235,25.5648499668801,2.0,4.372735101728132,1.6510025024414077,-3.5646691104400077,6.866674115322823,-0.9568333039993036,4.258838308882119,-0.600006103515625,32.55832934121067,-36.760217644089984,2.6078358064407077,12,0.28499603271484375,-4.900003433227539,-6.385002136230469,-6.375003814697266,-0.0500030517578125,0,-0.03768117628847145,-1.5309630549853528,66.30999755859375,3.149993324305027,65.63999938964844,2.0508321156557696,65.91999816894531,-0.03768117628847145
3348,2004-12-28,67.86000061035156,68.12999725341797,65.63999938964844,66.01999664306639,3842300.0,0.03524023571394497,1.0924375943657818,-1.7692460055460566,71.89858696527503,72.09570809064063,-2.0833834491115795,-4.151134256349309,-7.912497751838444,-7.885512129166301,27.759750938899103,2.5799942016601562,4.034184605114945,3.5130001068115178,-1.4266524558956917,8.452652669518727,1.043173825457913,5.9828263881651225,-2.869003601074212,91.50954034101952,21.29954532522109,2.469826281353603,12,-1.4600028991699219,-6.645002365112305,-8.719999313354492,-8.685001373291016,-2.6800003051757812,1,-0.0646920033917413,1.1505369287185083,65.55000305175781,-1.5309630549853528,66.30999755859375,3.149993324305027,65.63999938964844,-0.0646920033917413
3349,2004-12-29,67.91999816894531,68.0,67.33999633789061,67.86000061035156,2247300.0,0.0008841373129107044,5.000000000000129,0.032607298495270776,64.62469768721672,70.8044706327829,-2.092190194827694,-3.671648504092417,-7.817070774881998,-7.835366692895491,30.092304023174076,0.6600036621093892,3.6330503688606868,3.110997772216791,-1.2967308082091193,7.518726352642709,0.9071334820038288,5.3148620624297465,-2.9199981689453125,93.39625583900539,24.755437799408583,2.203864290212958,12,-1.4549980163574219,-6.704999923706055,-9.564998626708984,-8.864999771118164,-0.970001220703125,2,-0.0622791468826982,1.0924375943657818,67.86000061035156,1.1505369287185083,65.55000305175781,-1.5309630549853528,66.30999755859375,-0.0622791468826982
3350,2004-12-30,67.20999908447266,67.94999694824219,66.76999664306639,67.70999908447266,1225200.0,-0.010453461478408643,1.40817438692101,-8.333672431332655,55.08869636082061,68.14714317440563,-1.141687393142064,-2.569651301673048,-6.9263892874601325,-7.0064193133050665,31.454951875399345,1.1800003051757955,3.2096597350420524,2.0684988021850614,-1.9781506735711645,6.115148277941287,0.04517406430694848,4.091823540063174,-2.084799194335943,70.60706146177378,5.301543226784446,2.023324737878114,12,-0.7449989318847656,-5.340000152587891,-9.274998664855957,-8.510000228881836,-1.0599975585937642,3,-0.07454245483973898,5.000000000000129,67.91999816894531,1.0924375943657818,67.86000061035156,1.1505369287185083,65.55000305175781,-0.07454245483973898
3351,2004-12-31,66.61000061035156,67.55999755859375,66.61000061035156,67.19999694824219,1722900.0,-0.008927220388248891,-2.2203486267004604,1.17999267578125,55.0373357398255,66.27526123361228,-0.4792102657266497,-1.6850949008123166,-6.1815154115382995,-6.3149820435558155,32.238934211583775,0.9499969482421875,2.7868367574650392,1.2330003738403263,-2.559596052723265,5.0255968004039175,-0.6632978394414693,3.129298587122122,-1.3646088256836038,51.43776431731484,-10.740249231474749,1.8962982132817972,12,-0.12000274658203125,-3.625001907348633,-8.707500457763672,-7.910001754760742,-0.37999725341795454,4,-0.024771078077763686,1.40817438692101,67.20999908447266,5.000000000000129,67.91999816894531,1.0924375943657818,67.86000061035156,-0.024771078077763686
3352,2005-01-03,66.29000091552734,67.80000305175781,66.15000152587889,66.91999816894531,3506500.0,-0.00480407884539924,-2.6263927897714545,1.0677985827341852,50.0,63.49359910279106,0.08311273926429408,-1.0462058968431478,-5.723819331194811,-5.924594611594856,32.87512683936463,1.6500015258789205,2.5951320242987066,0.6765007019043026,-2.6785720165734546,4.031573420382067,-1.001035657334583,2.354037061143181,-0.9292249121093903,26.10450134663525,-30.257295140211365,1.6775363592388812,1,0.24999618530273438,-3.305002212524414,-8.445000648498535,-7.590002059936523,-1.2600021362304545,0,-0.02368380861579511,-2.2203486267004604,66.61000061035156,1.40817438692101,67.20999908447266,5.000000000000129,67.91999816894531,-0.02368380861579511
3353,2005-01-04,64.76000213623047,67.41000366210939,64.29000091552734,66.83999633789061,3888500.0,-0.023080385550854565,-1.0662292812445622,3.301592491674213,43.89408990721561,60.43294312297233,1.6134780726891194,0.7896983138031857,-4.023029328139081,-4.3355838151401755,33.14404114066531,3.1200027465820455,2.214661829495654,-1.0219982147216768,-3.7669875379566093,1.7229911085132485,-2.394492876339143,0.3504964468957894,3.3699951171875,12.668499641151032,-37.153702036071934,1.372494661617463,1,1.4499969482421875,-1.775003433227539,-7.04000186920166,-6.060003280639648,1.1599960327148438,1,0.011426773306969062,-2.6263927897714545,66.29000091552734,-2.2203486267004604,66.61000061035156,1.40817438692101,67.20999908447266,0.011426773306969062
3354,2005-01-05,64.83999633789061,65.48000335693361,63.81999969482422,64.91000366210939,3587400.0,0.001235240874326582,1.743792481620156,0.03365746123854685,49.66694783973412,58.579698224899644,1.5244913215747857,1.0278174337064172,-3.8961882734543423,-4.3424086785292815,33.02142369131699,1.6600036621093892,2.0049490679571704,-1.110503768920907,-3.030881036354643,0.8098734985128289,-2.070692402637775,-0.15031513520403905,3.213200988769543,24.697271704533144,-25.34414851116596,0.9601886337168709,1,1.135002136230483,-1.854997634887681,-7.119996070861802,-6.1399974822997905,1.8600006103515767,2,0.005243738224681049,-1.0662292812445622,64.76000213623047,-2.6263927897714545,66.29000091552734,-2.2203486267004604,66.61000061035156,0.005243738224681049
3355,2005-01-06,65.19000244140625,65.87000274658203,64.44999694824219,64.87999725341797,2963900.0,0.005397996966127305,-1.4273483094780086,-4.4281822144707395,46.45749613123828,55.94404048381958,1.2336744013071552,0.7692312781689168,-4.059396929198698,-4.6423341096586626,31.975273394690923,1.4200057983398438,1.639680527918074,-0.7934978485107393,-2.6320347078511617,1.045039010829683,-1.7127662781809505,0.12577058115947182,2.69386697998047,34.4221505289773,-13.535414624269762,0.9192684296702129,1,0.7849960327148438,-1.5650043487548828,-7.470002174377441,-6.49000358581543,1.7999954223632812,3,0.026997920554119537,1.743792481620156,64.83999633789061,-1.0662292812445622,64.76000213623047,-2.6263927897714545,66.29000091552734,0.026997920554119537
3356,2005-01-07,66.08999633789061,66.69999694824219,65.34999847412111,66.23000335693361,3257100.0,0.013805704291747656,1.5000105964381576,-0.4516279871041696,56.65633139225431,54.81379800262002,0.33435218581098525,-0.14032017368570848,-4.817601791224973,-5.474849473018637,30.60084567778196,1.5099945068359375,1.3903125809163726,0.1079963684081946,-1.7301203988757123,1.9461131356921015,-0.8110620152337589,1.027054752050148,1.631318294433612,57.03504342808691,3.6001486153957956,0.9190583836419559,1,-0.11499786376951704,-1.8449974060058452,-8.172495841979966,-7.3899974822997905,0.950004577636733,4,0.0009079314769742108,-1.4273483094780086,65.19000244140625,1.743792481620156,64.83999633789061,-1.0662292812445622,64.76000213623047,0.0009079314769742108
3357,2005-01-10,66.81999969482422,67.54000091552734,65.69999694824219,65.69999694824219,4390300.0,0.011045595360626104,-2.2857133125796145,-7.999618549396229,55.223908518666505,52.96105595299685,-0.2196562813024343,-0.8102675137591575,-5.4295493670930455,-6.160386817788357,29.322541828433412,1.8400039672851562,1.2764561766525304,0.7734996795654325,-1.0882160703445862,2.6352154294754513,-0.15735819538957685,1.704357554520442,0.7452623400000107,80.64513482694406,26.026333459322544,0.9308578749550088,1,-0.9099998474121094,-2.4300003051757812,-8.589999198913574,-8.120000839233398,0.470001220703125,0,-0.008829636943807229,1.5000105964381576,66.08999633789061,-1.4273483094780086,65.19000244140625,1.743792481620156,64.83999633789061,-0.008829636943807229
3358,2005-01-11,65.80000305175781,66.65000152587889,65.55999755859375,66.12000274658203,2902400.0,-0.01526484058253319,-1.724973535891018,-0.2857133125796146,49.41862700161164,51.271492543485174,0.5335034510989658,0.18038599614945383,-4.254170328415711,-5.08479811625034,27.772777180396012,1.2600021362304688,1.0205496102464338,-0.22199707031249716,-2.083116962556673,1.6391228219316787,-1.152557016434585,0.7085628758095908,1.7399978637695312,53.22587922590384,-1.0998422162296748,0.9305599461220861,1,0.08499526977539062,-1.410003662109375,-7.547502517700195,-7.100004196166992,1.7699966430664062,1,-0.011702192047852056,-2.2857133125796145,66.81999969482422,1.5000105964381576,66.08999633789061,-1.4273483094780086,65.19000244140625,-0.011702192047852056
3359,2005-01-12,67.11000061035156,67.11000061035156,65.93000030517578,65.95999908447266,3410200.0,0.019908776562872044,1.0521717208574102,-3.5937581956464726,56.47579023220297,51.42561408474988,-1.0096509130232363,-1.1142835583743533,-5.373918271266817,-6.3425180294902574,26.51060067679608,1.30999755859375,0.885358220127614,1.0420005798339815,-0.8810504447436358,2.965051604411599,0.08047506754517997,2.003526092122783,0.43000030517578125,86.08415038529628,28.75590370242662,0.9615255122888074,1,-1.2999992370605469,-2.4050025939941406,-8.529999732971191,-8.410001754760742,-0.1399993896484517,2,-0.01773211787488338,-1.724973535891018,65.80000305175781,-2.2857133125796145,66.81999969482422,1.5000105964381576,66.08999633789061,-0.01773211787488338
3360,2005-01-13,64.87000274658203,67.11000061035156,64.76000213623047,66.93000030517578,3595600.0,-0.0333780039248579,-1.0614032739489498,-1.7912998480757365,44.42725399732025,50.24671611336041,0.9649908657576987,1.183228630626786,-2.9474016225055593,-4.05076190414573,25.206730997607597,2.3499984741210938,0.36921009181719455,-1.1959972381591797,-3.1241955684403706,0.7322010921220112,-2.160096403299775,-0.23189807301858423,2.521198120117191,3.956858224930018,-49.31517086336709,0.9640991651405952,1,0.9399986267089844,0.10999679565429688,-5.585002899169922,-6.170003890991211,0.46999359130857954,3,0.02821017610881138,1.0521717208574102,67.11000061035156,-1.724973535891018,65.80000305175781,-2.2857133125796145,66.81999969482422,0.02821017610881138
3361,2005-01-14,66.58000183105469,66.66999816894531,64.62000274658203,64.94999694824219,3151300.0,0.026360397904604094,1.2651913673916708,-0.7912654439868448,53.713050739122735,50.65927730659627,-0.8378163942922754,-0.4979572546425288,-4.550649667140533,-5.69901270066444,23.796672596112895,2.0499954223632812,0.04606818719886974,0.47950172424316406,-1.4600952672315515,2.4190987157178796,-0.4902967714941866,1.4493002199805147,0.6683509887695323,67.12329840879994,10.767179396593782,0.9697984957373558,1,-0.9000015258789062,-0.6400032043457031,-6.075000762939453,-6.960000991821289,-1.0,4,0.006157945650935748,-1.0614032739489498,64.87000274658203,1.0521717208574102,67.11000061035156,-1.724973535891018,65.80000305175781,0.006157945650935748
3362,2005-01-18,67.80000305175781,68.38999938964844,65.94000244140625,65.97000122070311,3872100.0,0.018323838797704717,-1.5925902004634152,1.1226971467086135,49.765267464948316,51.31163036856657,-2.0351122764859184,-1.56175418861109,-5.634949582488915,-6.861998922439092,23.08397961993854,2.4499969482421875,-0.06867440867370078,1.5495029449462834,-0.4302201082014534,3.52922599809402,0.5596414183724221,2.5393644715201447,-3.9800033569335938,84.35021582908522,31.100673523399863,0.9898615265738671,1,-1.6950035095214844,-1.6950035095214844,-6.615001678466797,-7.500001907348633,-1.1200027465820312,1,-0.011209470531296173,1.2651913673916708,66.58000183105469,-1.0614032739489498,64.87000274658203,1.0521717208574102,67.11000061035156,-0.011209470531296173
3363,2005-01-19,66.93000030517578,68.19000244140625,66.80999755859375,67.62999725341797,2905000.0,-0.012831898339560222,-1.9361729757807935,-0.38251161084289836,46.35762072726885,50.943927356070425,-0.9218688815864908,-0.6386479074319169,-4.6675055462684725,-5.936267931001225,22.332771829745273,1.3800048828125,-0.16628494543053307,0.625,-1.36711565595742,2.61711565595742,-0.3710578279787029,1.621057827978703,-3.0186006164550747,61.2731993499831,12.560718416692723,0.9960578279787095,1,-0.5100021362304688,-0.8250007629394531,-5.744998931884766,-6.629999160766602,0.34999847412110796,2,0.005378763016735233,-1.5925902004634152,67.80000305175781,1.2651913673916708,66.58000183105469,-1.0614032739489498,64.87000274658203,0.005378763016735233
3364,2005-01-20,64.83000183105469,67.81999969482422,64.65000152587889,66.93000030517578,6126000.0,-0.0313760416038531,-1.5772352428536245,3.0000108991825614,42.056077622275396,50.45488085507455,1.3148313416689206,1.449837758440168,-2.4776295057542512,-3.8054395383227018,20.877931763302954,3.1699981689453267,-0.23077174888888408,-1.4204986572265597,-3.5140216004117093,0.67302428595859,-2.4672601288191345,-0.37373718563398484,-0.8290301483154252,5.5702724525995615,-38.70493706160539,1.0467614715925773,1,1.6749992370605469,1.2749977111816406,-3.2750015258789062,-4.480001449584968,-26.18000030517578,3,0.042264349627968434,-1.9361729757807935,66.93000030517578,-1.5925902004634152,67.80000305175781,1.2651913673916708,66.58000183105469,0.042264349627968434
3365,2005-01-21,64.83000183105469,65.54000091552734,64.16999816894531,65.0,5277800.0,0.0,1.19200439453125,0.08095156784171538,43.81084817918372,49.02760494251115,1.4062803811917206,1.4609468728209265,-2.389122601559933,-3.745076777854109,19.765182103374013,1.3700027465820312,-0.09066391254948769,-1.3799987792968693,-3.553077218131449,0.7930796595377103,-2.466537998714159,-0.2934595598795795,-0.7412495941772477,15.639892682291856,-26.583832965535464,1.086539219417291,1,1.4499969482421875,1.2749977111816406,-2.965001106262214,-4.480001449584968,-23.570003509521484,4,0.03300939887716203,-1.5772352428536245,64.83000183105469,-1.9361729757807935,66.93000030517578,-1.5925902004634152,67.80000305175781,0.03300939887716203
3366,2005-01-24,63.0,64.94999694824219,61.7599983215332,64.94999694824219,4911600.0,-0.028227699820580376,2.2717985836691574,11.47069383358765,39.647568843437924,47.29690053415242,3.075268837031416,3.1940163269442934,-0.4623291950172046,-1.8759177593246577,18.550329457342656,3.1899986267089844,-0.07871193689067013,-3.0445007324218807,-5.64721520078642,-0.4417862640573489,-4.345857966604143,-1.7431434982396183,5.3899993896484375,18.70288806483258,-24.503961619927946,1.3013572341822661,1,2.0749988555908203,2.0749988555908203,-0.9174985885620117,-2.5049991607666016,-22.119998931884773,0,0.03714279901413664,1.19200439453125,64.83000183105469,-1.5772352428536245,64.83000183105469,-1.9361729757807935,66.93000030517578,0.03714279901413664
3367,2005-01-25,63.08000183105469,64.33999633789061,62.31999969482422,63.4000015258789,3215000.0,0.0012698703342013395,-1.1956437909716107,0.16410266442348712,44.18282233807212,46.71514446042581,2.6920556046162574,3.0772526417815698,-0.4580883770776225,-1.9265976250660657,17.579784244056412,2.019996643066392,-0.05172900602680386,-2.840998840332034,-5.757946157638571,0.0759484769744958,-4.2994724989852955,-1.3825251816787727,5.1773975372314425,20.52881281120464,-25.44455421620413,1.458473658653265,1,1.9949970245361328,1.9949970245361328,-0.9975004196166992,-2.585000991821289,-23.75,1,0.03963221191235333,2.2717985836691574,63.0,1.19200439453125,64.83000183105469,-1.5772352428536245,64.83000183105469,0.03963221191235333
3368,2005-01-26,63.47000122070313,64.30999755859375,63.0,63.33000183105469,3666300.0,0.006182615382494205,-2.2749814034217706,-0.43749850988249145,45.35594875529668,45.479606518547335,2.1643973481101497,2.4680401077508733,-0.7227594989817803,-2.304189480525544,16.04059979735354,1.30999755859375,-0.21301661180524434,-2.231499481201162,-5.194422492390352,0.7314235299880352,-3.712960986795757,-0.7500379756065669,4.657450126647937,28.217863228655915,-19.602151096804654,1.481461505594597,1,1.6049976348876882,1.6049976348876882,-1.1350030899047923,-2.8800029754638743,-25.94000244140625,2,0.05057505944124019,-1.1956437909716107,63.08000183105469,2.2717985836691574,63.0,1.19200439453125,64.83000183105469,0.05057505944124019
3369,2005-01-27,63.68999862670898,64.72000122070311,62.93999862670898,63.52999877929688,3854200.0,0.0034661635697919024,-1.656719987018605,1.1428610354221838,44.870024941664035,45.52880329014109,1.5737518854852155,2.0183764553246633,-0.802939224145149,-2.4983987528794387,14.31679588890914,1.7800025939941335,-0.4219893749074686,-1.8000020980835032,-4.699352313471898,1.099348117304892,-3.2496772057776937,-0.3503269903893127,4.3101036601257405,51.058174093379094,1.479663011245819,1.4496751076941972,1,1.385000228881843,1.385000228881843,-1.2174997329711843,-3.1000003814697195,-26.099998474121087,3,0.05636678018520813,-2.2749814034217706,63.47000122070313,-1.1956437909716107,63.08000183105469,2.2717985836691574,63.0,0.05636678018520813
3370,2005-01-28,62.20000076293945,63.709999084472656,61.27000045776367,63.4000015258789,4686900.0,-0.0233945343993881,1.6813232418292983,-7.5000119209409455,37.212370858914134,43.69539441456235,2.956039573682716,3.282066387349275,0.8266297938176592,-0.9978810929447732,13.31470174343561,2.4399986267089844,-0.5404209381681397,-3.0395000457763643,-6.169669090214285,0.0906689986615632,-4.604584567995332,-1.4744155235574041,5.675299444589228,25.271771524294355,-22.39841469440223,1.565084522218963,1,2.6299991607666016,2.6299991607666016,0.752497673034668,-1.6100025177001953,-23.85000228881836,4,-0.3786173464340584,-1.656719987018605,63.68999862670898,-2.2749814034217706,63.47000122070313,-1.1956437909716107,63.08000183105469,-0.3786173464340584
3371,2005-01-31,64.95999908447266,65.34999847412111,63.34000015258789,63.5,4170300.0,0.044372962824426265,-1.258426629176898,-1.2166651301923632,44.60556361962755,43.12209398730449,-0.06472938132517925,0.41330645253464127,-1.7185508956628865,-3.7256150250701126,12.031400775984782,3.149997711181655,-0.8087312966635096,-0.1970016479492216,-3.2613648230692007,2.8673615271707575,-1.7291832355092112,1.335179939610768,2.651089133065426,90.44118678281521,45.00297965957034,1.5321815875599885,1,-0.2299976348876953,-0.12999916076660156,-1.797501564025879,-4.370000839233398,-25.64999771118164,0,-0.3648399183645378,1.6813232418292983,62.20000076293945,-1.656719987018605,63.68999862670898,-2.2749814034217706,63.47000122070313,-0.3648399183645378
3372,2005-02-01,64.72000122070311,65.34999847412111,64.20999908447266,64.77999877929689,2307800.0,-0.003694548447537027,-1.111106401616325,-0.04109424398402908,46.71931229732958,43.16228193953346,-0.3437214322654256,0.5582762223428404,-1.2769245359570647,-3.467354205701433,11.104872657728478,1.1399993896484517,-0.7458355734770805,-0.3584995269775533,-3.380804751527961,2.6638056975728475,-1.86965213925275,1.1526530852976506,2.637443486443999,84.55888334032943,38.44903660698596,1.511152612275202,2,-0.17500114440916548,0.1099987030029439,-1.5375032424926616,-4.130002975463853,-26.11000061035155,1,-0.3683559904656146,-1.258426629176898,64.95999908447266,1.6813232418292983,62.20000076293945,-1.656719987018605,63.68999862670898,-0.3683559904656146
3373,2005-02-02,65.5,65.90000152587889,64.52999877929689,65.08000183105469,2931900.0,0.012051896857000921,1.245903894739481,-7.000254323496176,44.94663731767033,43.48345523902178,-1.5063013455267935,-0.17227382207394726,-1.7717953447158266,-4.2360249766750115,11.495143329194965,1.3700027465820028,-0.9528031587383907,0.38449935913085653,-2.6395064382190583,3.4085051564807713,-1.127503539544108,1.896502257805814,1.6139469371717752,91.36066018140846,48.22915159406914,1.5120028986749579,2,-1.914999008178718,-0.6700000762939453,-2.257500648498535,-4.850000381469727,-27.470001220703118,2,-0.39954195677779103,-1.111106401616325,64.72000122070311,-1.258426629176898,64.95999908447266,1.6813232418292983,62.20000076293945,-0.39954195677779103
3374,2005-02-03,65.18000030517578,65.90000152587889,64.76000213623047,65.70999908447266,1992200.0,-0.004885491524033836,1.5054830812569637,-1.2619073569482289,51.106344325982754,44.294065921999454,-1.2643982806729852,0.18393458019988884,-1.2225356160598508,-3.9089977933233087,12.231829665191402,1.1399993896484233,-1.2162926997357317,0.04749946594237997,-2.9738066300601815,3.0688055619449344,-1.4631535820588937,1.5581525139436607,1.700188772819672,84.44922128287524,34.86029036128154,1.5106530480012783,2,-1.5949993133544993,-0.35000038146972656,-1.372502326965332,-3.9650020599365234,-25.770000457763672,3,-0.42420990175545126,1.245903894739481,65.5,-1.111106401616325,64.72000122070311,-1.258426629176898,64.95999908447266,-0.42420990175545126
3375,2005-02-04,66.94999694824219,66.98999786376953,64.87000274658203,64.87000274658203,3565200.0,0.027155517563350662,-1.0384625259968676,-3.9245264006449014,51.31483768955558,45.590429127123635,-3.019591017698488,-1.5256689437412092,-2.7473268910339357,-5.662561210129944,12.572852204495158,2.1199951171875,-1.3385054722016747,1.7294963836669979,-1.3994680199615885,4.858460787295584,0.16501418185269756,3.293978585481291,-5.679996490478516,98.90408381888015,49.40435191444008,1.564482201814295,2,-2.819997787475586,-2.119997024536133,-3.1099977493286133,-5.73499870300293,-28.87999725341797,4,-0.4385361931883578,1.5054830812569637,65.18000030517578,1.245903894739481,65.5,-1.111106401616325,64.72000122070311,-0.4385361931883578
3376,2005-02-07,66.15000152587889,67.01000213623047,65.75,67.0,3391400.0,-0.011949148003423504,1.8965474906386748,-0.4086542517487203,43.956032286065096,45.56523023245619,-1.9285898120826488,-0.7599084915592158,-1.7437624973278645,-4.8360875596011965,12.411271968727512,1.2600021362304688,-1.2430881766578636,0.9265007019042883,-2.206087121612015,4.059088525420584,-0.6397932098538632,2.49279461366244,-4.765601119995104,69.28572596334574,23.19490242011811,1.566293911758149,2,-2.0100002288818217,-1.3200016021728374,-1.982501983642564,-4.935003280639634,-28.960002899169915,0,-0.4202570281254191,-1.0384625259968676,66.94999694824219,1.5054830812569637,65.18000030517578,1.245903894739481,65.5,-0.4202570281254191
3377,2005-02-08,66.23000335693361,67.69999694824219,65.76000213623047,67.62999725341797,4683800.0,0.0012094002903901835,1.5194847659152837,1.6470545996355392,47.27839134685671,45.77883496485174,-1.6927888719216924,-0.9342786459382353,-1.60991051511283,-4.88328860494498,11.897095655825447,1.9399948120117188,-1.1793913918060355,1.0360023498535327,-2.0439528672677483,4.115957566974814,-0.5039752587071149,2.575979958414173,-4.620578881835954,53.62793563386611,9.066897626948858,1.539977608560641,2,-1.7450046539306783,-1.4000034332275533,-1.4925050735473775,-5.01500511169435,-28.0700035095215,1,-0.4064623375989055,1.8965474906386748,66.15000152587889,-1.0384625259968676,66.94999694824219,1.5054830812569637,65.18000030517578,-0.4064623375989055
3378,2005-02-09,65.02999877929689,66.80999755859375,65.01999664306639,66.51000213623047,3369100.0,-0.01811874553545667,-1.3866557482108899,1.0571498637602186,50.83610824051753,46.44173310916881,-0.2773989703935058,0.2161642128758814,-0.22073894214683776,-3.6678262309373224,11.299723855454817,1.790000915527358,-0.9016141919092462,-0.12550201416014772,-3.192786175007498,2.9417821466871956,-1.659144094583823,1.4081400662635275,-3.05513995581056,9.183575493511594,-38.6443869354885,1.5336420804236732,2,-0.5450000762939595,-0.19999885559083452,-0.2675008773803853,-3.8150005340576314,-26.770000457763686,2,-0.40627400684123127,1.5194847659152837,66.23000335693361,1.8965474906386748,66.15000152587889,-1.0384625259968676,66.94999694824219,-0.40627400684123127
3379,2005-02-10,65.91999816894531,66.09999847412111,64.98999786376953,65.23000335693361,2518500.0,0.013685981952251902,1.1142960944595521,-0.4662116533582096,54.24123390849706,48.333829003566905,-0.91391501759405,-0.8090380790277862,-0.9002368701481771,-4.534161498937259,10.395985146646613,1.1100006103515767,-0.6859789486599226,0.8239974975585938,-2.1276366260535013,3.775631621170689,-0.6518195642474609,2.2998145593646413,-3.601631057973634,37.10238776274961,-14.18589404947226,1.475817061806049,2,-0.39999961853027344,-1.0899982452392578,-1.3224992752075195,-4.704999923706055,-27.64999771118164,3,-0.42308859472613447,-1.3866557482108899,65.02999877929689,1.5194847659152837,66.23000335693361,1.8965474906386748,66.15000152587889,-0.42308859472613447
3380,2005-02-11,66.69999694824219,67.30999755859375,65.44999694824219,65.98999786376953,2947600.0,0.011832506082567473,-1.0782119095213942,1.0289919172038824,65.67796938928566,50.675207422417806,-1.104624032443482,-1.5229934785690205,-1.5169377757986098,-5.285400908615188,10.605512248605505,1.8600006103515625,-0.4778559456569269,1.5124965667724553,-1.521936322363544,4.546929455908447,-0.004719877795537286,3.029713011340455,-4.058732047034276,63.09961853014456,7.371858098564367,1.5172164445679976,2,-0.7449989318847656,-1.8699970245361328,-2.219998359680176,-5.48499870300293,-28.599998474121094,4,-0.40914540254037113,1.1142960944595521,65.91999816894531,-1.3866557482108899,65.02999877929689,1.5194847659152837,66.23000335693361,-0.40914540254037113
3381,2005-02-14,66.98999786376953,67.08000183105469,66.40000152587889,66.59999847412111,1833700.0,0.004347840011932558,1.3859353249813113,0.5492956233008257,66.27810285146543,52.84840637287735,-1.2028833119533857,-1.8769350573226973,-1.6801029524884825,-5.513528190356048,10.928723873559475,0.6800003051757955,-0.24842967800066162,1.7819976806640625,-1.2972538040124704,4.861249165340588,0.24237193832580317,3.321623423002329,-4.045209039739561,73.80076293971088,13.05792056682936,1.539625742338264,2,-0.875,-2.1599979400634766,-2.189999580383301,-5.774999618530273,-28.889999389648438,0,-0.43170621124301056,-1.0782119095213942,66.69999694824219,1.1142960944595521,65.91999816894531,-1.3866557482108899,65.02999877929689,-0.43170621124301056
3382,2005-02-15,67.04000091552734,68.0,66.30000305175781,67.0,2800000.0,0.0007464256359508425,-1.3611153791133976,0.10256661058727241,65.2956409121546,55.109406772264485,-0.9936823130174588,-2.0941637902558625,-1.589113249311552,-5.4965872578026165,10.445637779838874,1.6999969482421875,0.2771921018824486,1.8700008392333984,-1.0910576042816587,4.831059282748448,0.389471617475877,3.350530060990927,-3.809899604044638,68.10636534381678,3.1151053056073863,1.4805292217575257,2,-0.6599998474121094,-2.210000991821289,-1.930002212524414,-5.825002670288086,-28.240001678466797,1,-0.44525659130629147,1.3859353249813113,66.98999786376953,-1.0782119095213942,66.69999694824219,1.1142960944595521,65.91999816894531,-0.44525659130629147
3383,2005-02-16,67.29000091552734,67.5,66.26000213623047,66.84999847412111,1869500.0,0.0037291168941808728,1.8837139156508933,10.999809269501839,65.38463419477071,56.69588342435204,-1.0762474037759944,-2.4409598759560964,-1.6868279968207816,-5.683258029512608,9.925841079978738,1.2399978637695312,0.5096582512359475,2.1020008087158146,-0.9080767032707513,5.1120783207023806,0.5969620527225317,3.6070395647090976,-3.6783077089632528,76.4120072897419,9.259330944117238,1.5050387559932845,2,-0.8549995422363281,-2.460000991821289,-2.1400012969970703,-6.075002670288086,-29.19000244140625,2,-0.43290237289019584,-1.3611153791133976,67.04000091552734,1.3859353249813113,66.98999786376953,-1.0782119095213942,66.69999694824219,-0.43290237289019584
3384,2005-02-17,67.56999969482422,70.0,67.5,68.69999694824219,7394900.0,0.004161075575676909,-2.937018280558209,-2.5681613261202108,75.5958149583491,59.393769787551314,-1.0969255950424213,-2.6405418130129874,-1.8107272140501607,-5.891429292187674,11.300397162454273,2.7099990844726562,0.7390970006945281,2.244999694824216,-0.9407604422122091,5.430759831860634,0.6521196263060034,3.8378797633424284,-3.607241944785258,46.59343570688389,-24.78877183703093,1.59288006851821,2,-0.07500076293945312,-1.9349994659423828,-2.4325008392333984,-6.355001449584961,-29.88000106811524,3,-0.433772406477251,1.8837139156508933,67.29000091552734,-1.3611153791133976,67.04000091552734,1.3859353249813113,66.98999786376953,-0.433772406477251
3385,2005-02-18,66.97000122070311,67.59999847412111,66.84999847412111,67.55000305175781,2611000.0,-0.008879657789417905,1.2059061125571289,0.5132772042589805,62.06484715097309,61.405860328096644,-0.5518209733332782,-1.9731648602991498,-1.157030737593388,-5.23401906742437,12.336840957055518,0.75,0.9471314063942913,1.5380012512206918,-1.720674530860748,4.796677033302139,-0.09133663982002815,3.1673391422614117,-2.4035192456680505,18.983943583246766,-47.922502043705805,1.629337891040723,2,0.5249977111816548,-1.3350009918212749,-1.712501525878892,-5.755002975463853,-28.620002746582017,4,-0.42855010063919663,-2.937018280558209,67.56999969482422,1.8837139156508933,67.29000091552734,-1.3611153791133976,67.04000091552734,-0.42855010063919663
3386,2005-02-22,65.33999633789061,67.5,65.33000183105469,67.05999755859375,3047400.0,-0.024339328850252473,-1.4942647677844816,2.9655099839519656,53.18927489364371,62.062625166628536,1.0629858007235242,-0.16745005306626126,0.4575800624436255,-3.566834699297516,11.833194432483346,2.1699981689453125,1.03351221467517,-0.20900344848634234,-3.261531614623422,2.8435247176507374,-1.7352675315548822,1.3172606345821976,-0.23016256035906224,0.21401521958584582,-61.79675965180694,1.526264083068541,2,2.155002593994155,0.29500389099122515,0.055004119873061086,-4.124998092651353,-30.829998016357415,1,-0.4168962257497566,1.2059061125571289,66.97000122070311,-2.937018280558209,67.56999969482422,1.8837139156508933,67.29000091552734,-0.4168962257497566
3387,2005-02-23,65.58000183105469,66.06999969482422,65.08999633789061,65.73000335693361,1702400.0,0.003673178858519366,1.361470369246925,0.08721012757049068,50.43573944393563,62.018139744786104,0.8058220433446905,-0.22193753569675323,0.22367248001009443,-3.7750728016320636,11.249553362346543,0.980003356933608,0.9903292648241404,-0.09399795532226562,-2.9169366703728627,2.7289407597283244,-1.505467312847557,1.3174714022030258,4.4199981689453125,9.979737834931985,-46.32248761777156,1.4114693575252963,2,1.9149971008300781,0.05499839782714844,0.2299976348876953,-4.36500358581543,-30.840000152587884,2,-0.41903023162040753,-1.4942647677844816,65.33999633789061,1.2059061125571289,66.97000122070311,-2.937018280558209,67.56999969482422,-0.41903023162040753
3388,2005-02-24,66.68000030517578,66.76999664306639,64.12999725341797,65.08999633789061,3896200.0,0.016773382790608693,1.9830558153769549,-10.599918620618592,57.530115406004505,62.38357102228694,-0.039683048595890114,-1.126897110131921,-0.8818211681985986,-4.863729103643152,10.429863252233346,2.6399993896484233,1.1593305103600784,0.8455005645751896,-1.809857151742591,3.5008582808929773,-0.4821782935837007,2.17317942273408,3.2217996215820364,43.441258238637474,-8.916364937810997,1.3276788581588923,2,0.3849983215332031,-1.0450000762939453,-0.5750007629394531,-5.335000991821289,-32.069999694824226,3,-0.41811639082957763,1.361470369246925,65.58000183105469,-1.4942647677844816,65.33999633789061,1.2059061125571289,66.97000122070311,-0.41811639082957763
3389,2005-02-25,67.27999877929689,67.38999938964844,66.04000091552734,66.44999694824219,1977500.0,0.00899817743513931,1.5714181913301266,0.5220124277248669,51.87714169655356,60.85014572309448,-0.47659700543623273,-1.5221954274874747,-1.4772323373835974,-5.441915417002832,9.974892615996753,1.3499984741210938,1.2867547176837064,1.2659990310669116,-1.2612449117646776,3.793242973898508,0.002377059651109903,2.5296210024827133,2.3909290405273396,90.77811002154702,42.47797086044266,1.263621971415797,2,-0.21500015258790484,-1.6449985504150533,-1.017499923706069,-5.934999465942397,-32.50999832153322,4,-0.4337098816083056,1.9830558153769549,66.68000030517578,1.361470369246925,65.58000183105469,-1.4942647677844816,65.33999633789061,-0.4337098816083056
3390,2005-02-28,38.650001525878906,41.560001373291016,35.86000061035156,37.790000915527344,117940000.0,-0.4255350441865329,-1.4152539359260337,1.036143027851807,12.452222544917035,54.869492355700224,26.547866693123794,26.61773873878417,26.866028231451764,23.052574965504014,10.418759736261306,31.419998168945327,0.7229166627329136,-26.18649826049804,-38.64146773157567,-13.731528789420409,-32.41398299603685,-19.959013524959225,30.799289071289067,8.817955023223355,-35.30633637102493,6.227484735538816,2,14.279998779296875,14.279998779296875,27.654998779296875,22.694997787475586,-3.25,0,-0.024838366397660794,1.5714181913301266,67.27999877929689,1.9830558153769549,66.68000030517578,1.361470369246925,65.58000183105469,-0.024838366397660794
3391,2005-03-01,41.2599983215332,41.47999954223633,39.11999893188477,40.0,52507900.0,0.0675290218011173,1.776470060249742,1.4651132875569985,18.109831891235075,49.62662468670916,22.243372562663687,23.33769539626404,23.96211822778477,20.3141664372352,11.963313259082284,2.829998016357422,0.014292639096055382,-22.391501426696777,-38.70811500681002,-6.074887846583536,-30.54980821675339,-14.233194636640157,26.17393487642579,17.126539550414982,-24.730014939276565,8.158306790056619,3,11.670001983642578,11.670001983642578,24.9325008392334,20.08500099182129,-4.729999542236321,1,-0.07052835593290385,-1.4152539359260337,38.650001525878906,1.5714181913301266,67.27999877929689,1.9830558153769549,66.68000030517578,-0.07052835593290385
3392,2005-03-02,40.88000106811523,42.25,40.7400016784668,41.72999954223633,24290800.0,-0.009209822318864691,-1.672569896901648,-0.6746028622377827,18.497261986713966,44.41691666359174,20.6990616534939,23.020349434038742,24.07286603419059,20.596567964483462,13.500238157677158,1.5099983215332031,-1.0279706384087604,-21.579498672485357,-40.79343878903405,-2.3655585559366585,-31.186468730759707,-11.972528614211008,24.659496174587325,15.92134681927067,-28.826036762605245,9.60697005827435,3,12.049999237060554,12.049999237060554,24.194997787475593,20.464998245239265,-4.79999923706054,2,-0.15582198092334154,1.776470060249742,41.2599983215332,-1.4152539359260337,38.650001525878906,1.5714181913301266,67.27999877929689,-0.15582198092334154
3393,2005-03-03,39.33000183105469,41.560001373291016,38.79999923706055,41.4900016784668,21420400.0,-0.037915831618445806,1.4000026537033259,2.541180852878061,15.901516036502969,37.78421678338661,19.965421383402344,23.7256593406656,25.296526135850016,22.05812808498714,15.516428048483274,2.7600021362304688,-2.270431031061257,-21.82099800109863,-43.561424529733785,-0.0805714724634754,-32.6912112654162,-10.950784736781053,24.428725613706803,11.00539598809495,-33.275233999506014,10.870213264317576,3,12.399997711181648,13.599998474121094,25.744997024536133,22.014997482299805,-3.5800018310546875,3,-0.11670480393834237,-1.672569896901648,40.88000106811523,1.776470060249742,41.2599983215332,-1.4152539359260337,38.650001525878906,-0.11670480393834237
3394,2005-03-04,37.52999877929688,38.52000045776367,37.45000076293945,38.47000122070313,24063700.0,-0.04576666585193334,1.057689909401048,0.4351863462085262,13.546617581243765,32.39330238675002,19.060551697433162,24.609736974464077,26.739966360729944,23.737410313031063,17.67612156774448,1.8800010681152344,-3.6877898437311885,-22.23850097656249,-46.29353397014682,1.8165320170218422,-34.26601747335466,-10.210984479770325,24.55480505540001,26.134559130798273,-15.114334889153959,12.027516496792167,3,14.1500015258789,15.4000015258789,27.545000076293938,23.81500053405761,-0.829998016357429,4,-0.07780437686974084,1.4000026537033259,39.33000183105469,-1.672569896901648,40.88000106811523,1.776470060249742,41.2599983215332,-0.07780437686974084
3395,2005-03-07,37.59000015258789,38.2599983215332,37.5,38.11000061035156,10636100.0,0.0015987576670029036,-1.171421409147634,0.5531905395753522,13.046762450915068,27.933023226446835,16.08637791098851,23.439114687861277,26.325774407236963,23.562836962949575,20.457536204253785,0.7599983215332031,-5.29269138594649,-20.71049976348877,-46.44506951199148,5.024069985013945,-33.57778463774012,-7.843214889237416,22.921315488648283,2.916654414598849,-32.801275332315896,12.867284874251357,3,14.03499984741211,15.34000015258789,27.48499870300293,23.7549991607666,-1.1399993896484375,0,-0.07501994369186171,1.057689909401048,37.52999877929688,1.4000026537033259,39.33000183105469,-1.672569896901648,40.88000106811523,-0.07501994369186171
3396,2005-03-08,38.349998474121094,38.54999923706055,37.18000030517578,37.70000076293945,14022400.0,0.020218098389150452,1.609523671121994,-1.2499944980376334,14.571494251574109,23.948107093962225,12.399128097911557,21.59690769247986,25.191514761800136,22.722339462359663,23.385936753192247,1.3699989318847656,-7.199139190469694,-18.56050128936768,-45.48550123344984,8.364498654714481,-32.02300126140875,-5.098001317326599,20.682238265262,23.076888350500727,-8.19117324731764,13.46249997204108,3,13.275001525878906,14.580001831054688,26.48000144958496,22.9950008392334,-2.30999755859375,1,-0.07692300040723266,-1.171421409147634,37.59000015258789,1.057689909401048,37.52999877929688,1.4000026537033259,39.33000183105469,-0.07692300040723266
3397,2005-03-09,39.310001373291016,39.65999984741211,38.33000183105469,38.5,12759100.0,0.025032671117777072,-1.3130446320468379,1.24616034696261,16.04369050472799,19.33850432715372,8.18118395354493,19.517385727012595,23.88519004148887,21.702729304003185,25.908920805205653,1.3299980163574219,-9.031653423101297,-16.254498291015622,-43.89972925105863,11.390732669027393,-30.077113771037133,-2.431882810994111,18.331901198350188,48.63014951345203,22.11939253055742,13.822615480021508,3,12.314998626708984,13.619998931884766,25.469999313354492,22.034997940063477,-3.520000457763672,2,-0.07071998211333042,1.609523671121994,38.349998474121094,-1.171421409147634,37.59000015258789,1.057689909401048,37.52999877929688,-0.07071998211333042
3398,2005-03-10,38.61000061035156,39.86000061035156,37.93999862670898,39.400001525878906,10669400.0,-0.017807192533324745,1.2456175574324257,-0.9753081186981073,15.209037513998098,15.264270529092009,5.0072937797010795,19.11670393283876,24.149124988504894,22.32024465300249,29.05556554290014,1.9200019836425852,-10.877343000272177,-15.633499145507812,-43.89240673036234,12.62540843934671,-29.76295293793507,-1.5040453530805493,17.72498784361226,53.358214266396786,28.173802155830593,14.129453792427261,3,0.44499969482421875,14.319999694824219,26.077499389648438,22.73499870300293,-2.8800010681152344,3,-0.06552703287496364,-1.3130446320468379,39.310001373291016,1.609523671121994,38.349998474121094,-1.171421409147634,37.59000015258789,-0.06552703287496364
3399,2005-03-11,38.02999877929688,39.18999862670898,38.0,38.79999923706055,5524200.0,-0.015022062208908116,-1.8674734234461794,0.9746829941958635,15.216348322890639,15.571395615533522,1.119584957257743,18.445852872256673,24.275396402636957,22.81387032983421,32.39137128447972,1.1899986267089773,-12.939589677478708,-14.819001007080068,-43.40251565378683,13.764513639626689,-29.11075833043345,-0.5272436837266881,17.076490404050205,31.716357363076845,5.510199113592989,14.291757323353378,3,1.6850013732910085,14.9000015258789,26.17750167846679,23.31500053405761,-2.559997558593757,4,-0.05995263877152923,1.2456175574324257,38.61000061035156,-1.3130446320468379,39.310001373291016,1.609523671121994,38.349998474121094,-0.05995263877152923
3400,2005-03-14,39.40999984741211,39.540000915527344,38.04999923706055,38.31999969482422,6374200.0,0.03628717098109635,1.2074061515421242,-1.4155837721884095,18.645713355268256,15.630938000426095,-0.15787542383986874,15.722633464940962,22.471234606751416,21.369649936478957,35.12016951059839,1.5100021362304616,-15.386100251171825,-12.07450008392334,-40.4789164206619,16.329916252815227,-26.27670825229262,2.127708084445942,14.541700021555243,83.20892866801604,51.496030405343554,14.202208168369284,3,0.30500030517578125,13.520000457763672,24.797500610351562,21.934999465942383,-4.610000610351555,0,-0.06876425006255382,-1.8674734234461794,38.02999877929688,1.2456175574324257,38.61000061035156,-1.3130446320468379,39.310001373291016,-0.06876425006255382
3401,2005-03-15,38.06999969482422,39.900001525878906,38.06999969482422,39.41999816894531,7257100.0,-0.03400152645968313,-1.7111168881077385,-1.2385305368223227,17.59716829924338,15.53092759070714,0.7621892201618508,15.583926880566963,23.382100540829605,22.62085996762739,37.94100161102655,1.8300018310546875,-18.119218315629077,-11.968500328063968,-39.99127924302326,16.05427858689532,-25.979889785543605,2.042889129415677,14.796198218626188,6.632697746023619,-26.679699505334003,14.011389457479645,3,1.3000011444091797,14.860000610351562,26.40999984741211,23.274999618530273,-2.6500015258789062,1,-0.04255316377386287,1.2074061515421242,39.40999984741211,-1.8674734234461794,38.02999877929688,1.2456175574324257,38.61000061035156,-0.04255316377386287
3402,2005-03-16,37.18999862670898,39.02999877929688,34.299999237060554,38.02000045776367,29867000.0,-0.02311534213736499,2.319299701516494,0.6148168660672457,15.084061096220978,15.44009926400914,1.1887252980983831,14.875662153204324,23.824210008087135,23.402858894246258,40.53199389737953,4.729999542236328,-17.137191501110195,-11.356001281738287,-38.73845236478109,16.026449801304516,-25.047226823259685,2.3352242597831108,14.655827448555499,51.607110865274976,18.76728425505295,13.691225541521401,3,-0.08999824523925071,14.960000991821296,27.295001983642585,24.810001373291023,-1.809997558593743,2,-0.030922230536350015,-1.7111168881077385,38.06999969482422,1.2074061515421242,39.40999984741211,-1.8674734234461794,38.02999877929688,-0.030922230536350015
3403,2005-03-17,38.15999984741211,38.88999938964844,37.47000122070313,37.47000122070313,10854300.0,0.02608231396939331,-3.1159449134504924,-0.8313218126665897,15.821599334129402,15.692875014329767,0.03945500254829426,12.238914085315102,22.467884289169433,22.363292183124628,43.293389102984094,1.7000007629394602,-16.460615515335405,-8.929500007629393,-35.18992472520469,17.3309247099459,-22.05971236641704,4.200712351158252,12.282160080796054,68.92855415539569,41.62399732987573,13.130212358787647,3,-1.0599994659423828,13.989999771118164,26.497499465942383,24.954999923706055,-2.8100013732910156,3,-0.06210689049689533,2.319299701516494,37.18999862670898,-1.7111168881077385,38.06999969482422,1.2074061515421242,39.40999984741211,-0.06210689049689533
3404,2005-03-18,38.2599983215332,38.61000061035156,37.7400016784668,38.27999877929688,5837800.0,0.002620505097509218,1.558804885026843,-0.028986228362617644,48.614061453212216,19.644797125696115,0.060230558371650034,10.361748932319273,21.972179286808355,22.209251260674122,44.98581756121648,0.8699989318847656,-15.794677303241428,-7.364001464843753,-32.03532498349,17.307322053802494,-19.699663224166876,4.971660294479371,10.890788751383148,70.714240463431,39.374641750781365,12.335661759323123,3,-1.1599979400634766,13.89000129699707,26.39750099182129,24.85500144958496,-2.049999237060547,4,-0.06612647387056891,-3.1159449134504924,38.15999984741211,2.319299701516494,37.18999862670898,-1.7111168881077385,38.06999969482422,-0.06612647387056891
3405,2005-03-21,38.27000045776367,38.650001525878906,37.97999954223633,37.9900016784668,3706700.0,0.00026142542261542445,-3.4666344539952187,-13.999618538999414,36.96601762541763,22.13307750056762,0.17526086659650275,8.528638473543651,21.54714476748036,22.130665080508827,47.24867581910442,0.6700019836425781,-14.841178796712299,-5.91899929046631,-28.622801413363632,16.784802832431016,-17.270900351914975,5.432901770982355,9.692723588284217,70.89284996597424,36.19575844173282,11.351901061448663,3,-1.1700000762939453,13.879999160766602,26.904998779296875,24.844999313354492,-2.4300003051757812,0,-0.07316433769450148,1.558804885026843,38.2599983215332,-3.1159449134504924,38.15999984741211,2.319299701516494,37.18999862670898,-0.07316433769450148
3406,2005-03-22,38.099998474121094,38.5,37.93000030517578,38.36999893188477,7335100.0,-0.0044421735460964396,1.1509317172531435,-0.9642915531335403,37.655420776523734,24.53438086410048,0.342040174165561,6.907398304723721,21.262567929230855,22.201018632129674,50.66351311496183,0.5699996948242188,-13.553778954402851,-4.727001380920413,-25.251994628275284,15.797991866434455,-14.989498004597849,5.5354952427570225,8.769707587207812,80.33825803001902,41.478880590956784,10.262496623677434,3,-0.9999980926513672,14.05000114440918,27.292500495910645,25.01500129699707,-2.1199989318847656,1,-0.08661415667252637,-3.4666344539952187,38.27000045776367,1.558804885026843,38.2599983215332,-3.1159449134504924,38.15999984741211,-0.08661415667252637
3407,2005-03-23,38.099998474121094,38.709999084472656,38.02000045776367,38.02000045776367,3632000.0,0.0,-16.25039340041009,-0.2962884471382677,43.66631544789036,27.696300634532953,0.17025530862741078,4.999431152747434,20.775082886148994,22.08295435500103,54.375016157960054,0.6899986267089844,-12.199109514482906,-3.353001213073732,-20.932569592774527,14.22656716662706,-12.142785402924126,5.436782976776662,7.764131041266346,44.366060970760834,1.901412386594572,8.789784189850396,3,-0.9999980926513672,14.05000114440918,27.3725004196167,25.655000686645508,-1.8599967956542969,2,-0.07034121817606198,1.1509317172531435,38.099998474121094,-3.4666344539952187,38.27000045776367,1.558804885026843,38.2599983215332,-0.07034121817606198
3408,2005-03-24,38.79999923706055,39.34000015258789,38.400001525878906,38.650001525878906,4583600.0,0.018372724172545984,-1.8923136513823924,1.8750178818368224,57.375137512776526,32.38061054452027,-0.5587146773850478,2.217319614747815,19.6185628358879,21.29091355119006,58.75375075296835,1.2400016784667969,-10.87179899008774,-1.259000396728517,-14.23442611094638,11.716425317489346,-7.746713253837449,5.2287124603804145,6.138999856060742,66.24991059294757,20.82240060646015,6.487712857108931,3,-1.6999988555908203,13.350000381469727,26.805001258850098,25.575000762939453,-1.4799995422363281,3,-0.08814428443799138,-16.25039340041009,38.099998474121094,1.1509317172531435,38.099998474121094,-3.4666344539952187,38.27000045776367,-0.08814428443799138
3409,2005-03-28,38.099998474121094,39.2599983215332,38.099998474121094,39.0,3313800.0,-0.018041257131542254,-1.5777730682829654,-6.000101726812645,52.75674427332168,36.170725090970656,0.17015318180836658,0.6525992679414827,19.8022662047875,21.902012613345093,63.045679176202526,1.1599998474121094,-9.62877143480744,-0.5000011444091825,-2.551917546880766,1.551915258062401,-1.5259593456449778,0.5259570568266128,5.987880630515335,12.05660903136439,-37.14758852864702,1.0259582012357924,3,-0.9999980926513672,14.05000114440918,27.53250217437744,26.420001983642578,-0.37999725341796164,0,-0.07217848058098741,-1.8923136513823924,38.79999923706055,-16.25039340041009,38.099998474121094,1.1509317172531435,38.099998474121094,-0.07217848058098741
3410,2005-03-29,37.68999862670898,38.70000076293945,37.45000076293945,38.099998474121094,5021000.0,-0.01076115128168842,-1.8090027303081349,0.45555461365660094,46.292141092159056,39.35905540129462,0.34700406351764457,1.0403286840614854,19.752772364680247,22.22892535313553,62.667269988937136,1.25,-8.235365128069063,-0.8620008468627987,-2.9535243771371356,1.2295226834115383,-1.9077626119999636,0.18376091827436625,5.614850088521379,12.698303771101568,-38.16627866781049,1.0457617651371671,3,-0.8699989318847585,13.260000228881857,28.875000953674324,27.635002136230476,1.0300025939941548,1,-0.03926769955325815,-1.5777730682829654,38.099998474121094,-1.8923136513823924,38.79999923706055,-16.25039340041009,38.099998474121094,-0.03926769955325815
3411,2005-03-30,38.349998474121094,38.5,37.66999816894531,37.90999984741211,3176500.0,0.01751127279013498,1.2432431039193348,-1.0731677816131338,44.41859423245054,42.61844797198678,-0.30072560872420695,0.1593087417030148,18.57634750562542,21.437578215509546,62.268411098983755,0.8300018310546875,-6.726907550037353,-0.056501007080079546,-1.7148373583769683,1.6018353442168092,-0.8856691827285275,0.7726671685683684,4.234462282855681,47.6189418954813,-3.382531620823883,0.8291681756484459,3,0.045001983642578125,12.55000114440918,28.215001106262207,27.285001754760742,0.17000198364257812,2,-0.0654497632699248,-1.8090027303081349,37.68999862670898,-1.5777730682829654,38.099998474121094,-1.8923136513823924,38.79999923706055,-0.0654497632699248
3412,2005-03-31,34.509998321533196,35.130001068115234,33.84999847412109,34.59000015258789,41007700.0,-0.10013038605931535,1.206894056983517,-0.18182291079651008,32.538334590276165,44.475863000447546,3.4856959875811455,3.6866309561589077,21.805323641182234,25.128795378951345,62.29317994531063,4.500000000000007,-5.554976291204376,-3.5780010223388743,-5.635006605009714,-1.5209954396680345,-4.606503813674294,-2.5494982310034544,7.411705513850279,12.021851468657983,-37.0836169075273,1.0285027913354212,3,2.085000991821296,16.11000061035157,32.055001258850105,31.12500190734864,3.940002441406257,3,0.042596386328593194,1.2432431039193348,38.349998474121094,-1.8090027303081349,37.68999862670898,-1.5777730682829654,38.099998474121094,0.042596386328593194
3413,2005-04-01,34.740001678466804,35.34000015258789,34.209999084472656,34.669998168945305,12616900.0,0.006664832457847325,-1.2828265702847146,-0.8750238413123257,35.55753304867709,43.025137622165865,3.0391471379330923,3.262389344078535,20.98241801463245,24.73450756872512,62.13005153719789,1.1300010681152344,-4.140980285084808,-3.118497657775869,-5.577066131427678,-0.65992918412406,-4.3477818946017734,-1.8892134209499645,6.374531620790435,16.45107632990881,-33.41421495081449,1.2292842368259043,4,1.8549976348876882,15.879997253417962,31.824997901916497,30.894998550415032,3.959999084472649,4,0.043177890832680976,1.206894056983517,34.509998321533196,1.2432431039193348,38.349998474121094,-1.8090027303081349,37.68999862670898,0.043177890832680976
3414,2005-04-04,34.610000610351555,35.009998321533196,34.209999084472656,34.68000030517578,5240400.0,-0.0037421146181414455,1.1917915595410027,-0.9999455070567347,26.33138999670082,41.84351233008621,2.9021383402176824,3.3333158572325274,20.573481414065753,24.705145259255524,61.859126284478805,0.7999992370605398,-2.4867336120455263,-3.102498817443852,-5.957970641453436,-0.24702699343426815,-4.530234729448644,-1.67476290543906,5.778079206392071,15.670139743699634,-28.73906995148341,1.4277359120047906,4,1.9849987030029368,16.00999832153321,31.739998817443855,31.02499961853028,4.299999237060554,0,0.0783010412216556,-1.2828265702847146,34.740001678466804,1.206894056983517,34.509998321533196,1.2432431039193348,38.349998474121094,0.0783010412216556
3415,2005-04-05,34.77000045776367,35.09000015258789,34.34000015258789,34.830001831054695,4192800.0,0.00462293685612547,1.586215741599416,0.8571662125340744,31.584847325010685,41.16900416880699,2.451225028974335,3.1107037718461754,19.86529138293399,24.383497846572936,61.555904470490844,0.75,-0.8660250915912897,-2.8014989852905288,-5.946280495780101,0.3432825251990437,-4.3738897405353185,-1.229108230045739,4.964271224717699,19.784982403176574,-28.18810670167184,1.572390755244787,4,1.8249988555908203,3.279998779296875,31.57999897003174,30.864999771118164,4.0,1,0.08484327650564549,1.1917915595410027,34.610000610351555,-1.2828265702847146,34.740001678466804,1.206894056983517,34.509998321533196,0.08484327650564549
3416,2005-04-06,35.400001525878906,35.790000915527344,34.880001068115234,35.5,7834300.0,0.01811909864311101,1.6764689382804698,1.666603089833867,39.724483713539904,40.73102286499027,1.5622384765371962,2.3698690645106737,18.74211375913363,23.60760331830204,61.05476298668988,1.0200004577636719,-0.9959632103492737,-2.0239980697631808,-5.289449095904303,1.241452956377941,-3.6567235828337417,-0.39127255669261984,3.745842835766439,79.89696397671865,31.04582296528993,1.632725513070562,4,1.194997787475586,2.6499977111816406,17.529998779296875,17.529998779296875,3.9399986267089844,2,0.09378529807116442,1.586215741599416,34.77000045776367,1.1917915595410027,34.610000610351555,-1.2828265702847146,34.740001678466804,0.09378529807116442
3417,2005-04-07,36.52999877929688,36.79999923706055,35.470001220703125,35.5,6917400.0,0.03192082499182658,-1.440371531763586,-10.30014496070809,40.81172569121456,38.89064377370561,0.20798865384993093,1.0760942040956465,17.119323291900194,22.329138120331095,60.7374660884526,1.3999977111816406,-0.9505045758322268,-0.7550006866455021,-3.917473851176524,2.40747247788552,-2.336237268911013,0.8262358956200089,2.086260993596035,89.57527251518174,41.47660673194041,1.581236582265512,4,0.024999618530266332,1.5200004577636648,16.4000015258789,16.4000015258789,2.370002746582024,3,0.05447582110499849,1.6764689382804698,35.400001525878906,1.586215741599416,34.77000045776367,1.1917915595410027,34.610000610351555,0.05447582110499849
3418,2005-04-08,36.08000183105469,36.68000030517578,35.95000076293945,36.59000015258789,3274900.0,-0.012318559082384328,1.1159449134504282,-0.4951445883084912,38.17789967517176,37.270772151688945,0.2587935373508472,1.3985352523277328,17.048564924374688,22.643787626769587,60.3662064752997,0.7299995422363281,-0.9244797933632753,-1.0784976959228487,-4.220143929785699,2.063148537940002,-2.6493208128542705,0.492325421008573,2.0596318119610473,72.2008739927506,25.849115634828813,1.5708231169314248,4,0.19499778747558594,1.6249980926513672,16.849998474121094,16.849998474121094,2.4699974060058594,4,0.06568732848136571,-1.440371531763586,36.52999877929688,1.6764689382804698,35.400001525878906,1.586215741599416,34.77000045776367,0.06568732848136571
3419,2005-04-11,35.75,36.790000915527344,35.459999084472656,35.900001525878906,4449600.0,-0.009146391749089378,-2.643823876759717,0.29412160696521134,36.79245697971303,36.215251694750506,0.24629245887473417,1.6326753544989003,16.83614768402157,22.83977948525851,60.01117698469716,1.3300018310546875,-1.0146064396341217,-1.2944995880126982,-4.468295597710011,1.8792964216846144,-2.8813975928613544,0.29239841683595813,1.9606701261262671,57.31708829941973,13.4884117821097,1.5868980048486554,4,0.4249992370605469,1.125,16.579999923706055,17.18000030517578,2.9000015258789062,0,0.08251750385844625,1.1159449134504282,36.08000183105469,-1.440371531763586,36.52999877929688,1.6764689382804698,35.400001525878906,0.08251750385844625
3420,2005-04-12,36.70000076293945,36.70000076293945,35.70000076293945,35.779998779296875,4615900.0,0.026573447914390202,1.1739083562421997,-6.133284166624281,43.21706765947337,36.08174874219748,-0.9598457474078117,0.49459669340041046,15.39161786888414,21.76695798564579,59.78711751513997,1.0,-1.3105572357172264,-0.20899887084961222,-3.182656674736286,2.7646589330370617,-1.6958277727929456,1.2778300310937212,0.6246021979862988,94.79174117254368,53.285275782991434,1.4868289019433356,4,-1.3750019073486328,0.17499923706054688,15.604999542236328,16.229999542236328,2.55999755859375,1,0.06021795745313363,-2.643823876759717,35.75,1.1159449134504282,36.08000183105469,-1.440371531763586,36.52999877929688,0.06021795745313363
3421,2005-04-13,36.45000076293945,37.09000015258789,36.27000045776367,36.900001525878906,6032100.0,-0.0068119889592060945,-1.0246871718070802,-0.48913020943472113,42.194904619968625,37.15470096771887,-1.1261278573704843,0.6503514679808546,15.045011068947971,21.911395546694955,59.61472053211355,0.8199996948242188,-1.5378687312827495,-0.3779989242553725,-3.3064108338846694,2.5504129853739244,-1.8422048790700174,1.0862070305592724,-2.6000022888183665,60.73625949285623,18.78220849000936,1.464205954814648,4,-0.8000011444091797,0.4249992370605469,15.827499389648438,16.479999542236328,3.5,2,0.06364882431451346,1.1739083562421997,36.70000076293945,-2.643823876759717,35.75,1.1159449134504282,36.08000183105469,0.06364882431451346
3422,2005-04-14,36.040000915527344,36.84000015258789,35.84000015258789,36.66999816894531,3318400.0,-0.011248280900695518,1.061853075350008,1.3999915229093376,36.57588703749136,37.26785141092045,-0.5322446667520353,1.0221869973725433,14.849076174768584,22.205032261521573,59.0610857571714,1.0,-1.6920593096266003,-0.7304988861083999,-3.6741041435161392,2.2131063712993395,-2.2023015148122695,0.7413037425954698,-2.125202407836923,35.58291110357013,-3.161645160965257,1.4718026287038706,4,-0.3900012969970703,0.8349990844726562,16.237499237060547,16.889999389648438,3.020000457763672,3,0.09156490436266296,-1.0246871718070802,36.45000076293945,1.1739083562421997,36.70000076293945,-2.643823876759717,35.75,0.09156490436266296
3423,2005-04-15,35.790000915527344,36.47999954223633,35.52000045776367,35.65999984741211,5536900.0,-0.006936736782719999,-3.682924106104448,-0.20635180139267334,38.25026893028622,38.592171292429946,-0.13146382304581294,1.1441921831931836,14.452597810477165,22.370842438715243,58.50519100660566,0.9599990844726562,-1.9059142628857373,-0.8619989395141587,-3.760553189695976,2.0365553106676586,-2.3112760646050674,0.5872781855767499,-1.8116983749389703,20.245497841069987,-20.971274530736718,1.4492771250909082,4,-0.07500076293945312,1.0849990844726562,16.487499237060547,17.139999389648438,3.3199996948242188,4,0.08689579577524698,1.061853075350008,36.040000915527344,-1.0246871718070802,36.45000076293945,1.1739083562421997,36.70000076293945,0.08689579577524698
3424,2005-04-18,35.72999954223633,36.11999893188477,35.599998474121094,35.79999923706055,3020400.0,-0.001676484262535527,-2.1515004392657757,-0.5384547668652249,39.66245574671074,39.489683339285506,0.11635261085369564,1.059241910406847,13.862410739765373,22.316709516913846,57.91925501296908,0.520000457763679,-1.6438815691868243,-0.7955003738403335,-3.6184163853558147,2.0274156376751478,-2.2069583795980776,0.6159576319174107,-1.689463049407962,13.375740464469853,-30.149324332885985,1.4114580057577417,4,0.2550010681152344,1.1450004577636719,10.262500762939453,17.200000762939453,2.6199989318847656,0,0.07892526534993949,-3.682924106104448,35.790000915527344,1.061853075350008,36.040000915527344,-1.0246871718070802,36.45000076293945,0.07892526534993949
3425,2005-04-19,35.470001220703125,36.11999893188477,35.2599983215332,35.810001373291016,3567500.0,-0.007276751325615338,-1.263141780144675,4.85716621253406,34.14098748544292,38.869294869496954,0.5432128823143287,1.1580917723874506,13.398732924727419,22.455272464144798,57.35238130389364,0.8600006103515696,-1.4395383149997016,-0.9154987335205078,-3.650490541761755,1.8194930747207394,-2.2829946376411314,0.4519971706001158,-1.3684754546795688,11.475556778480959,-30.229119745819453,1.367495904120625,4,0.7049980163574219,1.404998779296875,10.852499008178711,17.459999084472656,2.520000457763672,1,0.08965323359841548,-2.1515004392657757,35.72999954223633,-3.682924106104448,35.790000915527344,1.061853075350008,36.040000915527344,0.08965323359841548
3426,2005-04-20,34.799999237060554,35.72999954223633,34.75,35.41999816894531,3663400.0,-0.018889257417096017,-1.722230758226795,1.8235254518731068,52.45347492241527,40.16282256185259,1.2506759989170675,1.6529368903059023,13.348142845259027,22.98018831864993,56.79565277671904,0.9799995422363281,-1.1322389069584062,-1.4205007553100515,-4.117893785591868,1.2768922749717646,-2.7691972704509595,-0.07180424016914344,-0.6387039833057102,2.3923078186689923,-41.28799118218199,1.3486965151409087,4,1.1200008392333913,2.075000762939446,11.522500991821282,18.130001068115227,4.540000915527337,2,0.1281608960417142,-1.263141780144675,35.470001220703125,-2.1515004392657757,35.72999954223633,-3.682924106104448,35.790000915527344,0.1281608960417142
3427,2005-04-21,35.41999816894531,35.54999923706055,34.919998168945305,35.2599983215332,2551500.0,0.01781606165164762,1.9999909174303931,-0.2580647146047812,55.39679819704057,42.0760335087269,0.5103319992097184,0.866279075479703,11.99732015195896,22.21979031949126,56.32084238581836,0.7499999999999929,-0.8978645870201376,-0.6665018081665011,-3.2339019698590263,1.9008983535260242,-1.9502018890127673,0.6171982726797651,-1.200128817213809,38.72822810572668,-8.049538455599937,1.2837000808462633,4,0.5000019073486328,1.1750011444091797,10.730002403259277,17.51000213623047,4.220001220703125,3,0.12789392513198505,-1.722230758226795,34.799999237060554,-1.263141780144675,35.470001220703125,-2.1515004392657757,35.72999954223633,0.12789392513198505
3428,2005-04-22,35.380001068115234,36.36000061035156,35.189998626708984,35.209999084472656,3298400.0,-0.0011292236842955772,-10.142722203048082,1.0625134110578642,56.199686346874856,44.23239232730044,0.4923697245448153,0.6713414359056316,11.329646371661184,22.110225833405934,55.917751995355566,1.1700019836425781,-0.7938073264912475,-0.535499000549315,-2.7767897543512703,1.7057917532526403,-1.6561443774502962,0.5851463763516662,-1.1027291003666022,39.13048629078881,-11.103737701470962,1.1206453769009792,4,0.5399990081787109,1.2149982452392578,9.244998931884766,16.76999855041504,3.7199974060058594,4,0.10401357247250709,1.9999909174303931,35.41999816894531,-1.722230758226795,34.799999237060554,-1.263141780144675,35.470001220703125,0.10401357247250709
3429,2005-04-25,35.349998474121094,35.70000076293945,35.0,35.70000076293945,2606100.0,-0.0008480099798860996,2.9999782018724592,-2.058812969819365,54.76972208541035,45.51602059684899,0.5136845281029281,0.5109543767518261,10.608347081099694,21.992486790304582,55.46939906459907,0.7000007629394531,-0.7843542881102934,-0.4280015945434599,-2.429617201187277,1.5736140121003572,-1.4288093978653649,0.5728062087784451,-1.016471942675679,37.266971842332225,-16.12410599142271,1.0008078033219083,4,0.5700016021728516,1.2450008392333984,9.275001525878906,16.80000114440918,4.420001983642578,0,0.10636498722858723,-10.142722203048082,35.380001068115234,1.9999909174303931,35.41999816894531,-1.722230758226795,34.799999237060554,0.10636498722858723
3430,2005-04-26,36.209999084472656,36.849998474121094,35.27000045776367,35.41999816894531,4502800.0,0.02432816541650351,-1.8990886692611362,-2.2571307124717985,56.41836665602661,47.0964052675221,-0.4728585033977666,-0.4907712371994819,8.966402111981239,20.958227245519737,54.56634945578867,1.5799980163574219,-0.6874990919137787,0.5059989929199205,-1.2976273924816653,2.309625378321506,-0.3958141997808724,1.4078121856207133,-1.821343080604393,69.5238164439003,18.68062676955104,0.9018131927007936,4,-0.4099998474121094,0.38500022888183594,8.415000915527344,15.940000534057617,1.8600006103515625,1,0.0590996808548967,2.9999782018724592,35.349998474121094,-10.142722203048082,35.380001068115234,1.9999909174303931,35.41999816894531,0.0590996808548967
3431,2005-04-27,35.84000015258789,36.45000076293945,35.599998474121094,36.29999923706055,3435000.0,-0.01021814253630915,1.2368418410881896,-0.5822766473195747,43.783795301254514,47.897283963495774,-0.22181389257591633,-0.33566641563774624,8.524686239775605,21.12865062438832,53.614497923996154,0.8500022888183594,-0.5491353142049178,0.2614999771118178,-1.0487235999038873,1.571723554127523,-0.39361181139603474,0.9166117656196704,-1.3973172657452366,47.668489024347046,1.653403937981949,0.6551117885078516,4,-0.04000091552734375,0.7549991607666016,8.78499984741211,16.309999465942383,0.5600013732910156,2,0.05998888160505933,-1.8990886692611362,36.209999084472656,2.9999782018724592,35.349998474121094,-10.142722203048082,35.380001068115234,0.05998888160505933
3432,2005-04-28,35.97999954223633,37.310001373291016,35.97999954223633,36.40999984741211,6779100.0,0.0039062329534707008,-5.186050637852416,0.934785132602458,49.04577999250164,49.096785192630826,-0.4148449175265796,-0.3793392753686007,7.556251055871996,20.793292473915088,51.845729192407816,1.470001220703125,-0.5476682565020212,0.3279993057251005,-0.8916398129086502,1.5476384243588512,-0.28182025359177487,0.9378188650419759,-1.4843703100787664,42.42419738652108,-0.26705442432811566,0.6098195593168765,4,0.05000114440917969,0.6149997711181641,8.645000457763672,16.170000076293945,-0.6100006103515554,3,0.0933852321595312,1.2368418410881896,35.84000015258789,-1.8990886692611362,36.209999084472656,2.9999782018724592,35.349998474121094,0.0933852321595312
3433,2005-04-29,36.2400016784668,36.4900016784668,35.5,36.150001525878906,3379000.0,0.007226296262879517,2.355937025183461,-0.2093025318926208,54.738892557653934,50.771944838291176,-0.675318556929362,-0.5493697671906119,6.445694341188904,20.340174602829414,50.17761048764889,0.9900016784667969,-0.5098507752434287,0.5130014419555664,-0.6538406597919106,1.6798435437030435,-0.07041960891817212,1.096422492829305,-1.6317975606638981,53.679694428068224,12.308166857421227,0.5834210508737397,4,-0.21000099182128906,0.3549976348876953,8.384998321533203,15.909997940063477,-1.1700019836425781,4,0.0938189170449697,-5.186050637852416,35.97999954223633,1.2368418410881896,35.84000015258789,-1.8990886692611362,36.209999084472656,0.0938189170449697
3434,2005-05-02,37.31999969482422,37.61999893188477,36.38000106811523,36.38000106811523,5046200.0,0.029801268386782098,-1.6382971815839036,10.444411477980836,55.84904736919007,53.18395149204086,-1.6830466952722318,-1.4924503618372569,4.501128246255888,19.070103037178747,48.12459981629682,1.3799972534179759,-0.3438731474324541,1.4574995040893555,0.2101885702546511,2.70481043792406,0.8338440371720068,2.081154971006704,-2.603723686801793,87.23406672964953,50.44616572318307,0.6236554669173509,5,-1.135000228881836,-0.7650012969970703,7.305000305175781,14.829999923706055,-3.970001220703132,0,0.04769557325435181,2.355937025183461,36.2400016784668,-5.186050637852416,35.97999954223633,1.2368418410881896,35.84000015258789,0.04769557325435181
3435,2005-05-03,37.72000122070313,37.97000122070313,37.36999893188477,37.47000122070313,5795500.0,0.010718154586008444,-1.6666497126290627,0.26595783535904677,61.65137871539221,54.205940802371636,-1.9336673059021834,-1.7498281267658555,3.2427238770558873,18.43156485104442,45.92498242707741,0.6500015258789134,-0.16774892269475572,1.7100009918212962,0.31741869742787543,3.102583286214717,1.0137098446245858,2.4062921390180065,-2.829501837248962,89.87854751226266,53.801695431128095,0.6962911471967117,5,-1.2750015258789134,-1.4450016021728587,6.904998779296868,14.429998397827141,-2.5900001525878977,1,0.054347804101749775,-1.6382971815839036,37.31999969482422,2.355937025183461,36.2400016784668,-5.186050637852416,35.97999954223633,0.054347804101749775
3436,2005-05-04,38.72000122070313,39.11000061035156,38.25,38.34000015258789,4824400.0,0.026511133818604815,-2.07142321918788,1.520004272460966,72.18542962705664,56.07134429459565,-2.5916817392037785,-2.6228225944582135,1.4307906828102475,17.171033640902557,43.78997679835385,1.3899993896484304,0.028637195720079944,2.544001007080084,0.7298755584525338,4.358126455707634,1.6369382827663088,3.451063731393859,-3.583141690269045,89.19669463406407,50.865617432708305,0.9070627243137743,5,-1.6650009155273509,-2.240001678466804,5.1649980545043945,13.429998397827141,-3.710002899169936,2,-0.016787228961433143,-1.6666497126290627,37.72000122070313,-1.6382971815839036,37.31999969482422,2.355937025183461,36.2400016784668,-0.016787228961433143
3437,2005-05-05,38.52000045776367,38.7599983215332,38.0,38.599998474121094,3192600.0,-0.00516530879736965,2.8000133515168275,-0.21052050394016572,72.78796976009446,57.91448689606449,-2.129657902003821,-2.3885542125506873,0.7920566434140994,17.116115915810994,42.21617797057367,0.7599983215332031,0.31483409722250144,2.244500160217285,0.15173016219436875,4.337270158240202,1.198115161205827,3.2908851592287434,-2.985826819337838,83.65650823171376,41.25988277120847,1.0463849990114586,5,-1.4650001525878906,-2.0400009155273438,6.127499580383301,13.629999160766602,-3.729999542236328,3,-0.05503631637308248,-2.07142321918788,38.72000122070313,-1.6666497126290627,37.72000122070313,-1.6382971815839036,37.31999969482422,-0.05503631637308248
3438,2005-05-06,38.45000076293945,39.02000045776367,38.33000183105469,38.88999938964844,2676900.0,-0.001817229854422564,-1.0294181995657954,5.500119212245482,72.66667683919272,59.90303742426252,-1.763872298103081,-2.2471067045547315,-0.030246425382777886,16.916067027816567,40.49695059190055,0.6899986267089844,0.47484322614711516,2.0560005187988253,-0.24790452464395685,4.359905562241607,0.9040479970774342,3.2079530405202163,-2.5582444273210427,75.82417735969813,28.52739046114779,1.1519525217213904,5,-1.260000228881836,-1.7900009155273438,5.157498359680176,13.474998474121094,-3.690002441406257,4,-0.08010407724161561,2.8000133515168275,38.52000045776367,-2.07142321918788,38.72000122070313,-1.6666497126290627,37.72000122070313,-0.08010407724161561
3439,2005-05-09,38.70000076293945,38.86999893188477,38.15999984741211,38.61000061035156,3017700.0,0.0065019504561614205,2.3023482758314016,-0.20454643974926956,76.96159129510528,62.18561793971571,-1.663651855117699,-2.3871592412454987,-1.2073842206469294,16.396327286761064,38.61680829955097,0.7099990844726634,0.5898331943737034,2.1585004806518526,-0.3412121128017489,4.658213074105454,0.9086441839250483,3.408356777378657,-2.486419999847726,76.43681310851478,23.592314001210568,1.2498562967268008,5,-1.3950004577636719,-2.0400009155273438,4.907498359680176,13.224998474121094,-3.670001983642578,0,-0.09379847536311825,-1.0294181995657954,38.45000076293945,2.8000133515168275,38.52000045776367,-2.07142321918788,38.72000122070313,-0.09379847536311825
3440,2005-05-10,38.90999984741211,39.45000076293945,38.27999877929688,38.52000045776367,4346900.0,0.005426332825134272,-1.6896512413073685,4.3333192048488955,87.16095404702898,67.00530224480175,-1.620825956686872,-2.554048990385411,-1.438224873060605,15.935509075411446,36.49552391405258,1.170001983642571,0.7261706737767923,2.2579996109008817,-0.4573035117277371,4.973302733529501,0.9003480495865688,3.6156511722151947,-2.4067770995944002,62.75857714497683,3.3863029865039422,1.3576515613143096,5,-1.4349994659423828,-2.0149993896484375,4.6974992752075195,13.014999389648438,-2.6599998474121094,1,-0.14289389347455417,2.3023482758314016,38.70000076293945,-1.0294181995657954,38.45000076293945,2.8000133515168275,38.52000045776367,-0.14289389347455417
3441,2005-05-11,38.77000045776367,39.18999862670898,38.0099983215332,39.02000045776367,4276700.0,-0.0035980311024789158,3.0000258625149434,-0.6410266442349075,83.16834450422894,70.79669830166036,-1.1415434767610364,-2.3519131454682096,-1.4052644352420813,15.805681145718474,34.59335441823836,1.1800003051757741,0.8947253066716385,2.002000236511229,-0.8706343033290906,4.874634776351549,0.5656829665910692,3.438317506431389,-1.9131643481313532,53.10345190458526,-8.51332518719419,1.436317269920161,5,-1.2950000762939453,-1.6700000762939453,-1.4475011825561523,13.154998779296875,-2.8300018310546875,2,-0.09388700919964854,-1.6896512413073685,38.90999984741211,2.3023482758314016,38.70000076293945,-1.0294181995657954,38.45000076293945,-0.09388700919964854
3442,2005-05-12,39.34000015258789,39.5,38.43000030517578,38.7400016784668,5158000.0,0.014702081199229777,1.3260909226610054,-2.399993896484375,85.48385112020796,74.2128048086108,-1.324041679461331,-2.805867317052467,-2.065636225479878,14.983833445366642,32.40588338111712,1.0699996948242188,1.0186499657081214,2.4069999694824205,-0.6619562942717323,5.475956233236573,0.8725218376053476,3.9414781013594933,-2.171984284558718,89.26176730372892,23.776137391496633,1.5344781318770764,5,-1.3999996185302734,-2.2150001525878906,-2.017500877380371,12.584999084472656,-3.9399986267089844,3,-0.11006613661057285,3.0000258625149434,38.77000045776367,-1.6896512413073685,38.90999984741211,2.3023482758314016,38.70000076293945,-0.11006613661057285
3443,2005-05-13,38.900001525878906,39.61999893188477,38.52000045776367,39.36999893188477,4713000.0,-0.011184510040731177,1.2680441562220839,-0.783331002123532,79.63275724378784,76.85543923912167,-0.5219280561125927,-2.2355465798066945,-1.6730170403982498,15.150262957834954,29.990766027729087,1.0999984741211009,1.2742997897764141,1.8115013122558565,-1.3279549388182375,4.9509575633299505,0.24177318671880954,3.3812294377929035,-1.4055078793738147,55.27968117672679,-13.20637084208915,1.5697281255370488,5,-0.4050025939941335,-1.7150020599365234,-1.5975027084350586,13.02499771118164,-3.6500015258789062,4,-0.10565553853814924,1.3260909226610054,39.34000015258789,3.0000258625149434,38.77000045776367,-1.6896512413073685,38.90999984741211,-0.10565553853814924
3444,2005-05-16,38.54999923706055,39.099998474121094,38.209999084472656,38.900001525878906,2058000.0,-0.008997487791498227,1.3733437771798562,0.7446898309349194,71.35036813920021,77.93310473065588,0.02335400839226054,-1.7533392691538268,-1.3174097554718003,15.220606157363733,27.52351964182065,0.8899993896484375,1.4995897773712699,1.3204990386962905,-1.8153620209725148,4.456360098365096,-0.2474314911381157,2.8884295685306967,-0.7154247448947046,33.54041682067598,-33.376219472280134,1.5679305298344026,5,0.26000022888183594,-1.364999771118164,-1.5599994659423828,13.375,-3.6599998474121023,0,-0.09831390377522453,1.2680441562220839,38.900001525878906,1.3260909226610054,39.34000015258789,3.0000258625149434,38.77000045776367,-0.09831390377522453
3445,2005-05-17,38.650001525878906,38.83000183105469,38.27999877929688,38.43999862670898,3284800.0,0.0025940931464978334,-1.0754730561333843,-0.6000043596255284,76.96736861450412,78.46443128481671,0.07727137680327445,-1.6895108220667154,-1.4124637695090598,14.84315791552892,24.83338948177852,0.5500030517578054,1.6948648541795066,1.2615013122558594,-1.8207427114653143,4.343745335977033,-0.27962069960472746,2.802623324116446,-0.5297591233580334,39.75173675281701,-28.376929266546114,1.5411220118605857,5,0.15999794006347656,-1.4650020599365234,-2.125001907348633,13.27499771118164,-4.460002899169922,1,-0.09366112816730898,1.3733437771798562,38.54999923706055,1.2680441562220839,38.900001525878906,1.3260909226610054,39.34000015258789,-0.09366112816730898
3446,2005-05-18,39.2599983215332,39.5099983215332,38.45000076293945,38.77000045776367,3282300.0,0.01578258141195321,1.1414138300413839,2.333290948393229,78.87322713968902,79.14057099366056,-0.5007284093144477,-2.0535291951722527,-2.0348228175401744,13.945747621947021,21.868693610268096,1.05999755859375,1.835142990554175,1.6484981536865249,-1.2870793407931629,4.584075648166213,0.180709406446681,3.1162869009263687,-1.0499992370605469,74.46803905601075,2.9603713984748197,1.4677887472398423,5,-0.44499969482421875,-2.0749988555908203,-3.159998893737793,12.665000915527344,-5.1799964904785085,2,-0.0766683252730117,-1.0754730561333843,38.650001525878906,1.3733437771798562,38.54999923706055,1.2680441562220839,38.900001525878906,-0.0766683252730117
3447,2005-05-19,39.95000076293945,39.95000076293945,38.790000915527344,39.18000030517578,3038900.0,0.01757520302867155,2.012984825440548,1.5714363565589724,80.36005494162445,79.99539078281963,-1.080141850244317,-2.515737484799125,-2.7603730032515017,12.98156107987063,18.857226840391895,1.1599998474121094,1.9366635148171198,2.1120004653930664,-0.8106346171069632,5.034635547893096,0.6506829241430552,3.5733180066430776,-1.670001983642571,100.0,25.15338139841421,1.4613175412500137,5,-0.970001220703125,-2.6000003814697266,-3.6875009536743164,11.974998474121094,-5.959999084472649,3,-0.10037552089236601,1.1414138300413839,39.2599983215332,-1.0754730561333843,38.650001525878906,1.3733437771798562,38.54999923706055,-0.10037552089236601
3448,2005-05-20,39.060001373291016,39.97999954223633,38.65999984741211,39.93999862670898,5207800.0,-0.022277831605802323,1.7500019868233874,-1.142852896443407,64.69595519794208,78.63254232757929,-0.10562146548588913,-1.4080999023855867,-1.8944295766909676,13.552533420106371,16.344729814315915,1.3199996948242188,1.8606691531358805,1.0380010604858398,-1.6899415410042522,3.765943661975932,-0.32597024025920973,2.4019723612308894,-0.6100006103515625,48.022715762023296,-24.213634420649754,1.3639713007450474,5,-0.06500244140625,-1.6950016021728516,-2.797501564025879,12.864997863769531,-4.70000076293946,4,-0.09370198972688193,2.012984825440548,39.95000076293945,1.1414138300413839,39.2599983215332,-1.0754730561333843,38.650001525878906,-0.09370198972688193
3449,2005-05-23,39.11000061035156,39.18000030517578,38.52000045776367,38.540000915527344,2924900.0,0.0012800623477380313,-1.1639317607624384,-0.6477289475737635,62.477553553010516,75.88994227268834,-0.10208099200275456,-1.2247601799373342,-1.9497017099167095,13.179601061200856,13.592050319006841,0.6599998474121094,1.797145316040023,0.9000001907348647,-1.5574356356660175,3.357436017135747,-0.3287177224655764,2.128718103935306,0.8699989318847656,48.82361520941535,-20.306145622680532,1.2287179132004409,5,-0.11500167846679688,-1.7450008392333984,-2.815000534057617,12.814998626708984,-4.229999542236328,0,-0.09869599974718246,1.7500019868233874,39.060001373291016,2.012984825440548,39.95000076293945,1.1414138300413839,39.2599983215332,-0.09869599974718246
3450,2005-05-24,38.349998474121094,39.13000106811523,38.099998474121094,38.9900016784668,3029100.0,-0.019432424555608785,1.239131246035023,-1.1228132403528261,46.52905610251149,71.81891022805307,0.6371324596765717,-0.31222216970444094,-1.2484008423220843,13.620308880380385,11.514657444296455,1.0300025939941335,1.7208647078259318,0.032998085021972656,-2.236980850167811,2.302977020211756,-1.101991382572919,1.1679875526168644,1.6300010681152344,13.29786478529151,-51.09206172862328,1.1349894675948917,5,0.6900005340576172,-0.9849987030029297,-1.9199981689453125,13.575000762939453,-3.8999977111816477,1,-0.09022162248083232,-1.1639317607624384,39.11000061035156,1.7500019868233874,39.060001373291016,2.012984825440548,39.95000076293945,-0.09022162248083232
3451,2005-05-25,37.9900016784668,38.36000061035156,37.68999862670898,38.29999923706055,2505000.0,-0.009387139764744035,2.11628608434914,0.4843687601699916,45.173051133639525,67.3399324517677,0.9776625192093888,0.22883872928673554,-0.9092999833263633,13.665256721079245,9.44498038853709,0.6700019836425852,1.5820186143052979,-0.43449878692626953,-2.3928059719306844,1.5238083980781454,-1.413652379428477,0.5446548055759379,1.914797821044921,13.10056470823435,-46.83423196213597,0.979153592502208,5,0.8449974060058594,-0.6250019073486328,-1.4650020599365234,13.93499755859375,-3.9099998474121023,2,-0.10002639862771323,1.239131246035023,38.349998474121094,-1.1639317607624384,39.11000061035156,1.7500019868233874,39.060001373291016,-0.10002639862771323
3452,2005-05-26,39.34000015258789,39.52000045776367,38.310001373291016,38.68000030517578,6989200.0,0.03553562554555745,1.372546159686148,-2.129048533175822,56.57311544282628,64.77775002943862,-0.4160925295920421,-0.9028182747618345,-2.236568717835226,12.00997051077465,8.035836258588626,1.529998779296875,1.3993812788430091,0.7474996566772489,-0.8756336423434021,2.3706329556979,-0.0640669928330766,1.5590663061875745,0.43191129455566113,72.05243957288742,13.543948481314132,0.8115666495103239,5,-0.5050010681152344,-1.8900012969970703,-2.942500114440918,12.584999084472656,-5.25,3,-0.13370610831548713,2.11628608434914,37.9900016784668,1.239131246035023,38.349998474121094,-1.1639317607624384,39.11000061035156,-0.13370610831548713
3453,2005-05-27,39.63999938964844,39.650001525878906,38.90999984741211,39.38999938964844,2095100.0,0.007625806708107197,4.481407177168692,0.37878796636129813,56.89148969611611,63.17120798020706,-0.6706055501246126,-0.985568570986814,-2.5411543827651784,11.427758395118985,6.37035233826349,0.7400016784667969,1.277468996232642,0.8774990081787095,-0.3789933634533824,2.1339913798108014,0.24925282236266355,1.5057451939947555,-1.9500007629394602,99.48968768185472,41.46243681109165,0.6282461858160445,5,-0.8050003051757812,-2.1499996185302734,-3.3824996948242188,12.28499984741211,-4.989997863769531,4,-0.14253273961091606,1.372546159686148,39.34000015258789,2.11628608434914,37.9900016784668,1.239131246035023,38.349998474121094,-0.14253273961091606
3454,2005-05-31,39.099998474121094,39.79999923706055,38.7400016784668,39.349998474121094,3111100.0,-0.013622626736678467,-1.185576416363193,-1.0,51.32866215056161,60.32246281754678,-0.04959848493779617,-0.3218801473942534,-2.0153330580510485,11.67826399287366,5.405001503832796,1.05999755859375,1.0556485656900207,0.24849815368652628,-0.815144948180702,1.3121412555537546,-0.2833233972470879,0.7803197046201404,-1.370799789428716,66.82461798801003,9.00771527908391,0.5318215509336143,5,-0.2649993896484375,-1.6099987030029297,-2.842498779296875,12.825000762939453,-4.340000152587898,1,-0.12122757157923614,4.481407177168692,39.63999938964844,1.372546159686148,39.34000015258789,2.11628608434914,37.9900016784668,-0.12122757157923614
3455,2005-06-01,39.77000045776367,40.02000045776367,39.20000076293945,39.40999984741211,3736800.0,0.01713560127338698,-1.1025666105872687,-1.44000244140625,56.51041640796596,57.83770606957755,-0.6079539843604493,-0.8753040573047741,-2.6923439514437746,10.714135107156011,4.696885228313156,0.9200019836425781,0.9009204712993082,0.8160001754760771,-0.18158390879891328,1.8135842597510674,0.3172081333385819,1.3147922176135722,-1.9579697509765666,89.27039469806616,29.58259007914844,0.49879204213749545,6,-0.9150009155273438,-2.125,-3.512500762939453,12.154998779296875,-4.340000152587891,2,-0.12295698600360061,-1.185576416363193,39.099998474121094,4.481407177168692,39.63999938964844,1.372546159686148,39.34000015258789,-0.12295698600360061
3456,2005-06-02,38.06999969482422,38.5,37.70000076293945,38.27000045776367,10907000.0,-0.04274580697440222,1.4242406727740369,-0.5555567329292587,42.792280023849436,53.66350885649144,1.0119065508130447,0.8153044859140337,-1.013770253647948,12.092767175720695,4.650495205641813,2.0699996948242188,0.8030504833036218,-0.8515005111694336,-1.9209472843657593,0.21794626202689216,-1.3862238977676,-0.31677712457126717,1.9500007629394531,15.94823192047013,-38.346361710843254,0.5347233865981633,6,0.7849998474121094,-0.3099994659423828,-1.8725004196166992,13.854999542236328,-1.75,3,-0.09508796850284518,-1.1025666105872687,39.77000045776367,-1.185576416363193,39.099998474121094,4.481407177168692,39.63999938964844,-0.09508796850284518
3457,2005-06-03,36.400001525878906,37.7599983215332,36.13999938964844,37.2400016784668,8073500.0,-0.04386651385164986,-1.3823436189578617,4.199984741269145,37.54980193212119,50.64726960473356,2.375153243730658,2.443619859673433,0.6149535458578299,13.416767021782526,4.824117727419583,1.9300003051757812,0.6215345293193764,-2.415498733520508,-3.965010485196018,-0.8659869818449977,-3.190254609358263,-1.6407428576827527,3.6199989318847656,6.701084140597118,-45.50801114253673,0.7747558758377546,6,1.6799983978271484,1.3599987030029297,-0.20250225067138672,15.52499771118164,-0.060001373291015625,4,-0.06373625268050576,1.4242406727740369,38.06999969482422,-1.1025666105872687,39.77000045776367,-1.185576416363193,39.099998474121094,-0.06373625268050576
3458,2005-06-06,35.36999893188477,36.65999984741211,34.900001525878906,36.45000076293945,6866200.0,-0.02829677337408476,1.3466644287109375,1.2857162319880389,35.167910713319856,47.612864844767934,3.158872917141167,3.4056550806245625,1.5682954928284616,14.107555672842238,5.416674775142521,1.7599983215332031,0.32355636693670675,-3.29150123596191,-5.476052526889099,-1.1069499450347209,-4.383776881425504,-2.1992255904983153,4.494801483154291,9.179638751073954,-43.51586676917369,1.0922756454635953,6,2.0900020599365163,2.0900020599365163,0.9425010681152273,16.555000305175774,1.0100021362304545,0,-0.03618882719679728,-1.3823436189578617,36.400001525878906,1.4242406727740369,38.06999969482422,-1.1025666105872687,39.77000045776367,-0.03618882719679728
3459,2005-06-07,35.06999969482422,35.790000915527344,35.0,35.790000915527344,4019200.0,-0.008481742892847977,1.1944432670707412,0.6666666666666711,33.608047475522355,46.17719721954691,3.157585489839633,3.604568067028282,1.8091340584111393,14.042235793250377,5.9381605716844374,0.7900009155273438,-0.0884884434263995,-3.4100004196167006,-6.120867579069866,-0.6991332601635349,-4.76543399934328,-2.0545668398901213,4.496912786865238,3.3202774298769833,-48.905252885044234,1.355433579726581,6,2.3900012969970703,2.3900012969970703,1.2425003051757812,16.854999542236328,2.6899986267089844,1,-0.011975995796980277,1.3466644287109375,35.36999893188477,-1.3823436189578617,36.400001525878906,1.4242406727740369,38.06999969482422,-0.011975995796980277
3460,2005-06-08,33.34999847412109,34.639999389648445,33.18000030517578,34.540000915527344,13943500.0,-0.04904480284204216,1.1007190295844884,1.6527783664646392,25.43641490832836,43.98423763895679,4.574843264377783,5.150752304337438,3.461985821020413,15.418973761314966,7.184645238613271,1.8899993896484375,-0.3850171187810929,-4.852001571655279,-8.391051098761835,-1.312952044548723,-6.621526335208557,-3.082476808102001,5.93689935021974,3.1954544867868155,-44.30739013506719,1.7695247635532765,6,3.25000190734864,3.25000190734864,3.020000457763679,18.57500076293946,4.470001220703132,2,0.042278857928771396,1.1944432670707412,35.06999969482422,1.3466644287109375,35.36999893188477,-1.3823436189578617,36.400001525878906,0.042278857928771396
3461,2005-06-09,35.130001068115234,36.400001525878906,33.630001068115234,33.740001678466804,15943300.0,0.05337339356628146,-2.4409930529887314,-1.1680643175873082,31.631102569395807,41.21290287524229,2.6222425808984653,3.250734788235647,1.6128560552236308,13.27526985689601,7.821607314095866,3.0500030517578196,-0.6479199805419213,-2.8899990081787124,-6.672095707675567,0.892097691318142,-4.781047357927143,-0.9989506584302816,3.6683449546923868,42.57645431231723,1.6433371460666208,1.8910483497484283,6,1.4699993133544922,1.4699993133544922,1.2299985885620117,16.794998168945312,2.9699974060058594,3,0.008539687672620921,1.1007190295844884,33.34999847412109,1.1944432670707412,35.06999969482422,1.3466644287109375,35.36999893188477,0.008539687672620921
3462,2005-06-10,35.009998321533196,35.630001068115234,34.639999389648445,35.47999954223633,3893400.0,-0.0034159619394648066,1.5714186631789444,-0.3381305230803076,33.60323461457676,38.62531897729348,2.3059359175573704,3.1934414256396693,1.7847055570082233,13.007701174466803,8.713044195626123,0.9900016784667898,-0.7684222273425121,-2.793501663208012,-6.749189850856652,1.162186524440628,-4.7713457570323285,-0.8156575693836956,3.338880043863881,52.58615681257866,12.031405813882252,1.9778440938243194,6,1.5900020599365305,1.5900020599365305,1.7575016021728587,15.715000152587898,3.230003356933601,4,0.037417921625128914,-2.4409930529887314,35.130001068115234,1.1007190295844884,33.34999847412109,1.1944432670707412,35.06999969482422,0.037417921625128914
3463,2005-06-13,34.790000915527344,35.110000610351555,34.450000762939446,34.799999237060554,3725100.0,-0.006283845088633999,1.0952340585283031,0.021272969287723386,32.747610940011796,36.56075773167683,1.9731046154992455,3.25671374742565,2.0476474668427187,12.848804638826223,9.773311866093826,0.6599998474121094,-0.8722626007663266,-2.8079990386962876,-6.946641930670481,1.3306438532779055,-4.877320484683388,-0.7386775927091875,3.1453672050520325,50.0,10.057823867767283,2.0693214459870974,6,1.8099994659423828,1.8099994659423828,1.977499008178711,15.884998321533203,4.469997406005859,0,0.04455300937829976,1.5714186631789444,35.009998321533196,-2.4409930529887314,35.130001068115234,1.1007190295844884,33.34999847412109,0.04455300937829976
3464,2005-06-14,34.759998321533196,35.06999969482422,34.25,34.75,4559500.0,-0.0008623912964819125,1.6031692208948174,-0.9999999999985787,34.77523870968159,34.14573798742302,1.4781833645361857,3.149707780092392,2.1253223187182257,12.529423209376993,10.70298770374725,0.8199996948242188,-1.189589669357133,-2.6485015869140724,-6.947570738921343,1.6505675650931977,-4.798036162917711,-0.49896701091043383,2.794940373813894,49.06824277577149,5.5179767509086375,2.149534576003636,6,1.0800018310546946,1.8400020599365305,2.1650018692016673,15.86000061035157,4.1000022888183665,1,0.04660537470677806,1.0952340585283031,34.790000915527344,1.5714186631789444,35.009998321533196,-2.4409930529887314,35.130001068115234,0.04660537470677806
3465,2005-06-15,35.029998779296875,35.349998474121094,34.56999969482422,35.09999847412109,3581100.0,0.007767562451129972,1.7368392873873995,-7.00114460130148,37.35042403427098,33.5410873219143,0.5197637991920132,2.7348158800482096,1.9019563839746354,11.908061752048468,11.600254671267763,0.779998779296875,-1.5622979301148447,-2.197500991821286,-6.580487220561231,2.185485236918659,-4.388994106191262,-0.006007877451310151,2.17494484483651,50.541425264308906,3.009788260759514,2.1914931143699725,6,0.4400005340576172,1.5700016021728516,1.9525012969970703,15.59000015258789,3.4300003051757812,2,0.07793318976219288,1.6031692208948174,34.759998321533196,1.0952340585283031,34.790000915527344,1.5714186631789444,35.009998321533196,0.07793318976219288
3466,2005-06-16,36.25,36.25,35.20000076293945,35.400001525878906,6178600.0,0.0348273269545234,1.4705908752277603,-12.14288828337998,36.646511764389786,33.440721747721916,-1.1013754711721973,1.3468022180486656,0.7234177851821215,10.369446604497213,12.279732844646043,1.220001220703125,-1.8539990998944589,-0.8269998550415067,-5.12195773821481,3.4679580281317968,-2.974478796628162,1.3204790865451486,0.6329481586167773,100.0,53.27453694233419,2.147478941586653,6,-1.3299999237060547,0.35000038146972656,0.9350004196166992,14.369998931884766,2.25,3,0.043310336408943995,1.7368392873873995,35.029998779296875,1.6031692208948174,34.759998321533196,1.0952340585283031,34.790000915527344,0.043310336408943995
3467,2005-06-17,35.939998626708984,36.0,35.33000183105469,35.959999084472656,6990400.0,-0.008551762021821174,12.399656685103949,-0.02352999255010726,34.024194640257704,33.31364218404835,-0.9649638190546668,1.413449125864446,1.0357056444882744,10.354519375429362,12.670890528570155,0.9199981689453125,-2.291469478359218,-0.9365011215209975,-5.0367265840361455,3.1637243409941505,-2.986613852778575,1.11361160973658,0.6467137036325141,84.49993133544922,42.6126542567529,2.0501127312575744,6,-1.1499977111816406,0.6600017547607422,1.3475017547607422,2.1100006103515625,2.8800010681152344,4,0.06010016499574644,1.4705908752277603,36.25,1.7368392873873995,35.029998779296875,1.6031692208948174,34.759998321533196,0.06010016499574644
3468,2005-06-20,35.400001525878906,36.310001373291016,35.400001525878906,35.810001373291016,3097100.0,-0.01502496164339795,-3.439025297965184,20.499523173755485,34.0242058485389,33.35988200327241,-0.46965223938872214,1.7551781258831483,1.5862685263435026,10.556921899499685,13.106632115045326,0.9099998474121094,-2.5101708913848455,-1.2934982299804716,-5.309227034941827,2.722230574980884,-3.3013626324611494,0.7143661725002062,0.9141738424493369,55.82527957453192,16.386338647151504,2.007864402480677,6,-0.6100006103515625,1.1999988555908203,2.1324987411499023,2.6499977111816406,4.079998016357422,0,0.0802259895529025,12.399656685103949,35.939998626708984,1.4705908752277603,36.25,1.7368392873873995,35.029998779296875,0.0802259895529025
3469,2005-06-21,35.25,35.77000045776367,35.0,35.5,2983900.0,-0.004237331056871518,-1.0533345540364583,0.609756324491296,29.566018180156405,33.818726811253306,-0.32568141003279294,1.687700108766066,1.7559492189198167,10.361516538942922,13.782365975696143,0.7700004577636719,-2.550087370743718,-1.2504997253417969,-5.146465375413051,2.645465924729457,-3.1984825503774275,0.6974830996938337,1.0600013732910156,39.08043961055048,5.699267139377568,1.9479828250356273,6,-0.2349987030029297,1.3500003814697266,2.589999198913574,2.799999237060547,4.650001525878906,1,0.11375881763214757,-3.439025297965184,35.400001525878906,12.399656685103949,35.939998626708984,1.4705908752277603,36.25,0.11375881763214757
3470,2005-06-22,34.889999389648445,35.41999816894531,34.689998626708984,35.41999816894531,3618200.0,-0.010212783272384507,1.7547215984338111,2.1199951171874716,33.64198863284051,34.04215859608049,0.3081460125534079,1.8711293046962751,2.1012254495707836,10.394301255427585,14.930228642239985,0.7299995422363281,-2.484665821779103,-1.437500381469718,-5.2947584933345055,2.4197577303950695,-3.3661294374021153,0.49112867446267927,1.420001983642571,12.345705176206186,-22.280571114769934,1.9286290559323938,6,0.3900012969970632,1.710000991821282,3.107500076293938,2.81500053405761,4.400001525878899,2,0.11378622213106082,-1.0533345540364583,35.25,-3.439025297965184,35.400001525878906,12.399656685103949,35.939998626708984,0.11378622213106082
3471,2005-06-23,34.189998626708984,35.09999847412109,33.959999084472656,34.90999984741211,5197600.0,-0.020063077534680174,1.0727290382094619,1.3584959981574432,37.37142852160407,34.46084680797241,0.9619436739025602,2.3946200078940905,2.786123658248158,10.715624390157288,15.958805571195606,1.1399993896484304,-2.388398172606216,-1.9475009918212862,-5.83420133944648,1.9391993558039076,-3.890851165633883,-0.004150818008689328,1.8696026611328094,9.78720503085032,-27.199426153886524,1.9433501738125951,6,0.9450016021728516,2.410001754760742,3.8075008392333984,2.6850013732910156,6.229999542236328,3,0.12489033721188791,1.7547215984338111,34.889999389648445,-1.0533345540364583,35.25,-3.439025297965184,35.400001525878906,0.12489033721188791
3472,2005-06-24,34.080001831054695,34.360000610351555,33.77000045776367,34.290000915527344,4458700.0,-0.0032172214118886266,2.3714441416894694,0.2916649006061021,41.762476560090725,35.46249854353674,1.034987291819192,2.2033108269472237,2.8926458880433543,10.446291603112165,16.82298496447808,0.5900001525878835,-2.008882111466292,-1.7944978713989173,-5.475158464876323,1.8861627220784882,-3.6348281681376235,0.04583242533978904,1.7492313781738176,12.20477407688893,-27.130241619768277,1.8403302967387027,6,0.9599990844726491,2.519998550415032,3.919997215270989,2.7949981689453054,6.759998321533196,4,0.12969477498436266,1.0727290382094619,34.189998626708984,1.7547215984338111,34.889999389648445,-1.0533345540364583,35.25,0.12969477498436266
3473,2005-06-27,33.990001678466804,34.279998779296875,33.81999969482422,34.110000610351555,3680900.0,-0.002640849405878831,1.0000165858108387,0.5714259763850561,42.913404944784624,36.36673923632597,1.1170425918245925,1.9482099876354724,2.986113507389433,10.14013344114796,17.63545593477901,0.45999908447265625,-1.8177295670141973,-1.6019981384277244,-4.91467610177817,1.710679824922721,-3.2583371201029436,0.054340843247494774,1.6272928984374886,11.000061035156605,-31.531901036853185,1.6563389816752223,6,1.0499992370605398,2.6099987030029226,4.174998283386223,2.9099979400634695,6.699996948242173,0,0.14210055245208464,2.3714441416894694,34.080001831054695,1.0727290382094619,34.189998626708984,1.7547215984338111,34.889999389648445,0.14210055245208464
3474,2005-06-28,34.360000610351555,34.610000610351555,33.830001831054695,34.0,2341400.0,0.01088552261293807,-1.228577656675754,-3.000031789427133,58.05423802234547,38.66716301277869,0.7647597046172478,1.2700087816226002,2.6258872733689316,9.377215325715142,18.53320325580814,0.7799987792968608,-1.6513414666469686,-0.9949993133544979,-3.904660393292879,1.9146617665838832,-2.449829853323685,0.4598312266146891,1.0623104248144557,35.75763460698117,-11.264745324721275,1.45483053996919,6,0.6800003051757884,2.239999771118171,3.8199987411499094,2.5549983978271555,5.119998931884773,1,0.14901044356624027,1.0000165858108387,33.990001678466804,2.3714441416894694,34.080001831054695,1.0727290382094619,34.189998626708984,0.14901044356624027
3475,2005-06-29,34.880001068115234,35.150001525878906,34.040000915527344,34.689998626708984,4457600.0,0.015133889654443733,2.041083578065069,0.5277836646463038,47.504991083815185,39.87366071493706,0.24724493976630413,0.38459657343750564,2.130285261455846,8.435068668904044,19.120540184778417,1.1100006103515625,-1.4315861397536196,-0.23049888610839986,-2.2696883843396876,1.8086906121228878,-1.2500936352240473,0.7890958630072475,0.36292510865155947,80.43476458083974,31.493005139544415,1.0195947491156445,6,0.15999984741210938,1.7199993133544922,3.2999982833862305,2.0349979400634766,3.2399978637695384,2,0.1439220270653201,-1.228577656675754,34.360000610351555,1.0000165858108387,33.990001678466804,2.3714441416894694,34.080001831054695,0.1439220270653201
3476,2005-06-30,34.450000762939446,35.0,34.25,34.75,2821800.0,-0.012327990023167312,-1.1428548073307503,-1.5789230645679784,44.73686474889682,41.06395739367474,0.4414915672229185,0.5581046185420533,2.601789885552016,8.448910278531756,19.912017078334,0.75,-1.2562504970428847,-0.4794992446899471,-1.9855779069110966,1.0265794175312024,-1.2325385758005254,0.2735400864206312,0.7000007629394602,49.27534629407925,0.7617553874576899,0.7530393311105749,6,0.5900001525878977,2.1499996185302805,3.7524986267089915,2.464998245239265,3.9699974060058665,3,0.14049347011320434,2.041083578065069,34.880001068115234,-1.228577656675754,34.360000610351555,1.0000165858108387,33.990001678466804,0.14049347011320434
3477,2005-07-01,34.080001831054695,34.549999237060554,34.0,34.34999847412109,1760900.0,-0.010740171950381683,-1.5581341707918928,0.8999910990170085,43.51006466154513,42.11794170623099,0.5810021916232699,0.7856647241749002,2.989861968941142,8.395096662723816,19.773997155021558,0.549999237060554,-1.1441007930107645,-0.7334981918334904,-2.1149123381587174,0.6479159544917366,-1.424205264996104,-0.042791118670876926,1.0699996948242116,19.549005885525357,-27.58783408123244,0.6907070731626122,7,0.6899986267089773,2.519998550415032,4.0199975967407156,2.8349971771240163,7.159999847412102,4,0.18603274639831224,-1.1428548073307503,34.450000762939446,2.041083578065069,34.880001068115234,-1.228577656675754,34.360000610351555,0.18603274639831224
3478,2005-07-05,34.09000015258789,34.459999084472656,33.889999389648445,33.970001220703125,2643800.0,0.0002933779634977096,-3.0713886731789954,-0.44444601429825165,43.853224365920006,43.705409060204715,0.40860781431035065,0.7113253239627682,2.999715032895523,7.976201956118651,18.98134760978369,0.5699996948242116,-1.1191182565322677,-0.6594999313354464,-2.0509240514959117,0.731924188825019,-1.355211991415679,0.0362121287447863,0.9099998474121094,19.696847094182154,-26.072257778091448,0.6957120600802339,7,0.5049991607666016,2.510000228881836,4.052498817443848,2.8249988555908203,7.180000305175781,1,0.19800527925452593,-1.5581341707918928,34.080001831054695,-1.1428548073307503,34.450000762939446,2.041083578065069,34.880001068115234,0.19800527925452593
3479,2005-07-06,34.650001525878906,34.950000762939446,33.880001068115234,34.09000015258789,3801500.0,0.016427144933541582,-1.1836738665867252,4.666719649044728,46.68991816341529,45.15517900804636,-0.2742992690174475,0.12463555136002924,2.467448823799799,6.9921986289438465,17.967367199155827,1.0699996948242116,-1.027374081432086,-0.07849864959716513,-1.4622122022213375,1.3052149030270073,-0.7703554259092513,0.6133581267149211,-1.470001220703125,60.62993545053962,14.825674592485058,0.6918567763120846,7,-0.1900005340576172,1.9499988555908203,3.512497901916504,2.2649974822998047,7.079998016357422,2,0.17431448296817553,-3.0713886731789954,34.09000015258789,-1.5581341707918928,34.080001831054695,-1.1428548073307503,34.450000762939446,0.17431448296817553
3480,2005-07-07,34.759998321533196,34.77000045776367,34.200000762939446,34.380001068115234,3429900.0,0.0031745105572977828,1.8499876022812158,0.6785648599123857,33.909246328451474,44.770492097696085,-0.45223314268334747,0.13248094139476763,2.3593125718988333,6.442080597315098,16.04757756805333,0.5699996948242259,-0.8950978363127575,-0.03900184631348225,-1.261249163325644,1.1832454706986795,-0.6501255048195631,0.5721218121925986,-1.54459800720214,78.57125827228046,37.98563370585286,0.6111236585060797,7,-0.29999732971190696,1.8400020599365305,3.402501106262214,2.155000686645515,6.8200035095214915,3,0.13578830404543418,-1.1836738665867252,34.650001525878906,-3.0713886731789954,34.09000015258789,-1.5581341707918928,34.080001831054695,0.13578830404543418
3481,2005-07-08,35.43000030517578,35.4900016784668,34.59999847412109,34.799999237060554,4036300.0,0.01927508676625944,1.3733298068755944,1.6579095307888572,44.88979028313647,45.11797140025672,-1.036882541493867,-0.5416649208791853,1.7109229703515894,5.32675472108518,15.24654876303117,0.8900032043457102,-0.6820797752081873,0.6160001754760742,-0.6304744316037372,1.8624747825558856,-0.0072371280638279245,1.2392374790159764,-2.17990798187256,96.27320804071536,58.712585587813734,0.6232373035399047,7,-0.7749996185302734,0.4099998474121094,2.8199996948242188,1.5049991607666016,6.279998779296875,4,0.0759243184741385,1.8499876022812158,34.759998321533196,-1.1836738665867252,34.650001525878906,-3.0713886731789954,34.09000015258789,0.0759243184741385
3482,2005-07-11,36.31999969482422,36.31999969482422,35.65999984741211,35.7400016784668,4109900.0,0.025119937397189984,1.2758693264405465,0.9206302111401186,58.61422097256278,46.86250651445429,-1.7609007789582876,-1.4002835096134945,0.848810144687846,3.9912873196064282,14.658994248964097,0.8899993896484375,-0.49647103641936496,1.4404994964599638,0.02450929332688645,2.856489699593041,0.7325043948934251,2.1484945980265024,-2.9803109973144544,100.0,62.07498912183709,0.7079951015665371,7,-1.2449989318847656,-0.8500003814697266,1.9875001907348633,0.6149997711181641,4.760002136230469,0,0.057819341733649665,1.3733298068755944,35.43000030517578,1.8499876022812158,34.759998321533196,-1.1836738665867252,34.650001525878906,0.057819341733649665
3483,2005-07-12,36.34000015258789,36.540000915527344,36.060001373291016,36.22000122070313,2869700.0,0.0005506734012039605,-1.181822910796494,0.20689541774365236,60.460663552914205,47.129887128961926,-1.5784934986774104,-1.3683647441201003,0.8491216901616454,3.517420885279101,14.005437782857367,0.4799995422363281,-0.3064300141508056,1.382999992370607,-0.17492097893201475,2.9409209636732285,0.6040395067192961,2.1619604780219177,-2.8214927952392586,92.48117389427551,52.44262069220547,0.77896048565131,7,-1.1299991607666016,-1.4200000762939453,1.5799999237060547,0.5949993133544922,4.209999084472656,1,0.13483768589169798,1.2758693264405465,36.31999969482422,1.3733298068755944,35.43000030517578,1.8499876022812158,34.759998321533196,0.13483768589169798
3484,2005-07-13,36.38000106811523,36.56999969482422,36.20000076293945,36.54999923706055,3293000.0,0.0011007406538079412,2.5238147138964577,-1.4166640175479066,65.23520477297845,49.09991087220228,-1.4548133211154735,-1.3499910172807787,0.7954994906720714,3.014708077373797,13.220287253477089,0.3699989318847656,-0.1497721673470025,1.3420007705688377,-0.3365769946148447,3.02057853575252,0.502711887976993,2.1812896531606825,-2.6197742261122983,91.9831766946033,46.44058927240108,0.8392888825918428,7,-1.1550006866455007,-1.5050010681152273,1.0799999237060618,0.5549983978271555,4.2199974060058665,2,0.13441449274541717,-1.181822910796494,36.34000015258789,1.2758693264405465,36.31999969482422,1.3733298068755944,35.43000030517578,0.13441449274541717
3485,2005-07-14,37.7599983215332,37.7599983215332,36.47999954223633,36.540000915527344,4400600.0,0.037932853570679326,1.0983631161765395,-7.176532627232444,82.04672154724906,53.24545051646364,-2.663406487488402,-2.650889410417946,-0.5952594170529437,1.1849062706339595,12.952373190810288,1.3799972534179759,0.051598323561066195,2.585498046875003,0.5120937735187923,4.658902320231213,1.548795910196894,3.6222001835531117,-3.7187941942481473,100.0,47.87185047386788,1.0367021366781066,7,-1.9399986267089844,-2.289999008178711,-0.29999732971191406,-0.8249988555908203,2.4800033569335938,3,0.10513774886581961,2.5238147138964577,36.38000106811523,-1.181822910796494,36.34000015258789,1.2758693264405465,36.31999969482422,0.10513774886581961
3486,2005-07-15,37.81999969482422,38.13999938964844,37.2599983215332,38.0,4306800.0,0.0015890194904166766,2.826099215497653,-0.14754154745712364,83.87681284613913,57.73064475919631,-2.4530681528857556,-2.727057219186264,-0.6977850265492975,0.6969092747970933,13.486462106661657,0.8800010681152344,0.1150005626389401,2.5669994354248047,0.22116336386638835,4.912835506983221,1.394081399645593,3.7399174712040164,-3.3325402642293867,87.09678411732042,28.682689754413317,1.1729180357792084,7,-1.8099994659423828,-1.9349994659423828,-1.2199993133544922,-1.2199993133544922,2.3499984741210938,4,0.09941835448362091,1.0983631161765395,37.7599983215332,2.5238147138964577,36.38000106811523,-1.181822910796494,36.34000015258789,0.09941835448362091
3487,2005-07-18,38.099998474121094,38.27000045776367,37.79999923706055,37.93000030517578,2638200.0,0.007403457999900276,-1.1860506378524156,-0.9444326707074132,85.98949387409893,62.4124524823273,-2.3499888741121566,-2.990248727677759,-1.0114835805890223,-0.01763424729907115,14.080356664578137,0.470001220703125,0.23850783349131177,2.7389982223510714,0.08176777791943834,5.396228666782704,1.4103830001352549,4.067613444566888,-3.1011834492587553,92.30759936341134,26.743595798889785,1.3286152222158176,7,-2.0249977111816406,-2.079998016357422,-1.4999980926513672,-1.4999980926513672,1.75,0,0.09475067598240483,2.826099215497653,37.81999969482422,1.0983631161765395,37.7599983215332,2.5238147138964577,36.38000106811523,0.09475067598240483
3488,2005-07-19,38.2400016784668,38.5,37.93999862670898,38.31999969482422,2714800.0,0.003674624933142745,1.5454687323895142,-0.4705816354007719,85.40147255680117,66.71373630381463,-2.055572459273847,-3.0636521204563465,-1.1819978819247865,-0.6133435059257621,15.011435771912,0.5600013732910227,0.43503610458207476,2.737001419067383,-0.21607005377230593,5.6900728919070716,1.260465682647542,4.213537155487224,-2.7177969843402465,88.69572140095633,18.56161263931385,1.4765357364198428,7,-1.8900012969970703,-2.105001449584961,-1.6400012969970703,-1.6400012969970703,1.6299972534179759,1,0.0742677831572145,-1.1860506378524156,38.099998474121094,2.826099215497653,37.81999969482422,1.0983631161765395,37.7599983215332,0.0742677831572145
3489,2005-07-20,39.2599983215332,39.560001373291016,38.04999923706055,38.18999862670898,5891500.0,0.026673551210662616,-1.2370427303090756,-13.375327833675163,86.62207677881128,72.57071746496571,-2.6293791121135257,-3.971444343407171,-2.229341724872029,-2.0973216552908696,15.954255976855869,1.5100021362304688,0.7200815796186362,3.5564981460571303,0.16393603963238235,6.949060252481878,1.8602170928447563,5.252779199269504,-3.2017904723494297,90.25964696731748,20.543312581623383,1.6962810532123747,7,-2.1799983978271484,-2.5949974060058594,-2.6599979400634766,-2.6599979400634766,1.6599998474121094,2,0.032857895330571374,1.5454687323895142,38.2400016784668,-1.1860506378524156,38.099998474121094,2.826099215497653,37.81999969482422,0.032857895330571374
3490,2005-07-21,38.86000061035156,39.349998474121094,38.34000015258789,39.349998474121094,3691000.0,-0.010188429146270495,3.1224601012066953,-0.45794205936668575,87.05886501405689,77.25617021284576,-1.7730944529019865,-3.434882530434848,-1.8686729958588089,-1.7112024254090556,16.741361602738642,1.0099983215332031,1.0250969697310808,2.958000373840335,-0.689166797958265,6.605167545638935,1.134416787941035,4.781583959739635,-2.101434056346342,69.56522460244273,-2.6237046818548038,1.8235835858993015,7,-1.25,-2.1949996948242188,-2.640000343322754,-2.260000228881836,2.1899986267089844,3,0.04477606372723608,-1.2370427303090756,39.2599983215332,1.5454687323895142,38.2400016784668,-1.1860506378524156,38.099998474121094,0.04477606372723608
3491,2005-07-22,38.459999084472656,38.81999969482422,38.25,38.65999984741211,4907600.0,-0.010293399886678212,1.1923045886366137,0.40816660179058,86.62207677881118,80.36815419131781,-1.0036302891365878,-2.844415803102983,-1.5089460939645534,-1.3692204742736749,17.063669932196007,0.6100006103515625,1.2919824204551205,2.344498825073245,-1.379801128904873,6.068798779051363,0.482348848084186,4.206648802062304,-1.1411455666102768,37.49994581402507,-39.63955388688194,1.8621499769890597,7,-0.6499977111816406,-1.7949981689453125,-2.424999237060547,-1.8599987030029297,2.5300025939941406,4,0.04628191982232188,3.1224601012066953,38.86000061035156,-1.2370427303090756,39.2599983215332,1.5454687323895142,38.2400016784668,0.04628191982232188
3492,2005-07-25,38.5,38.9900016784668,38.02000045776367,38.599998474121094,3270500.0,0.0010400654310855906,1.2045359966708282,0.4999904632932156,86.68886089045596,83.28239833993355,-0.7843622566563795,-2.673368185333274,-1.6079628000323467,-1.461529914694779,17.177850450777154,0.970001220703125,1.6517772635091532,2.1634998321533203,-1.5767566794459285,5.903756343752569,0.2933715763536924,4.033628087952948,-0.7329169110518947,34.56792739842825,-47.77893831694392,1.8701282557996244,7,-0.6199989318847656,-1.8349990844726562,-2.739999771118164,-1.8999996185302734,2.4000015258789062,0,0.043376575816761465,1.1923045886366137,38.459999084472656,3.1224601012066953,38.86000061035156,-1.2370427303090756,39.2599983215332,0.043376575816761465
3493,2005-07-26,38.81999969482422,39.47000122070313,38.060001373291016,38.47999954223633,5011800.0,0.008311680385044706,-1.38983735763541,-3.4000534065766383,86.13518713183522,85.60461860202875,-0.7996729842969756,-2.7541710796916163,-1.9702919977303281,-1.807759329936502,17.410417686713693,1.4099998474121165,1.9398024137123357,2.241999626159668,-1.4840250613760588,5.968024313695395,0.37898728239180457,4.105011969927531,0.7400016784667969,51.947971523549555,-31.77671523225814,1.863012343767862,7,-0.7999992370605469,-2.154998779296875,-3.1249990463256836,-2.219999313354492,3.3199996948242188,1,0.02653268385868124,1.2045359966708282,38.5,1.1923045886366137,38.459999084472656,3.1224601012066953,38.86000061035156,0.02653268385868124
3494,2005-07-27,39.47999954223633,39.86000061035156,38.72000122070313,38.849998474121094,8833800.0,0.017001541798056907,-1.5618091184576794,1.8529434864073422,87.34178361249435,86.19295883150045,-1.0881216965396519,-3.173640430090636,-2.6545414886063625,-2.4616764037249794,18.069559239204533,1.1399993896484304,2.1134692960136405,2.6459995269775405,-1.1414268943888644,6.433425948343945,0.7522863162943381,4.539712737660743,-1.4199981689453125,79.34776974986784,-4.821056879258322,1.893713210683203,7,-0.9200000762939453,-2.664999008178711,-3.784998893737793,-2.8799991607666016,3.3199996948242188,2,0.009878404107660055,-1.38983735763541,38.81999969482422,1.2045359966708282,38.5,1.1923045886366137,38.459999084472656,0.009878404107660055
3495,2005-07-28,39.900001525878906,39.90999984741211,39.54999923706055,39.70000076293945,4739600.0,0.010638348239929707,2.272771410240849,0.3174609902452907,86.82044024248152,86.52002854220515,-1.3104485705806752,-3.371112148778707,-3.0976364969813233,-2.8740496200301493,19.29235094753036,0.43000030517578125,2.3077588937534586,2.8150014877319336,-1.0907049423358117,6.720707917799679,0.8621482726980645,4.767854702765803,-1.8400001525878906,99.4709881078288,16.13791870907663,1.9528532150338727,7,-1.0450019836425781,-3.0600013732910156,-4.092500686645508,-3.3000011444091797,2.5199966430664062,3,0.02556382466313556,-1.5618091184576794,39.47999954223633,-1.38983735763541,38.81999969482422,1.2045359966708282,38.5,0.02556382466313556
3496,2005-07-29,39.290000915527344,39.95000076293945,39.209999084472656,39.86000061035156,2973700.0,-0.015288235263748562,-1.0273925357691545,-2.84998760228118,75.64767487979422,85.37093754283796,-0.5252335874975742,-2.50853298965702,-2.537958328462892,-2.2720249236079653,20.40860181876633,0.7400016784667969,2.4831608328292347,1.963000869750978,-1.8540414000519405,5.7800431395538965,0.05447973484952229,3.8715220046524337,-1.155999603271482,65.80312212168289,-14.784638432313216,1.9085211349014592,7,-0.345001220703125,-2.4300003051757812,-3.3500003814697266,-2.690000534057617,3.1199989318847656,4,0.04479506949661727,2.272771410240849,39.900001525878906,-1.5618091184576794,39.47999954223633,-1.38983735763541,38.81999969482422,0.04479506949661727
3497,2005-08-01,40.41999816894531,40.77999877929688,39.36000061035156,39.40999984741211,5343000.0,0.028760428279129835,-1.5585626454142867,-1.7719278285660747,79.56521282424247,84.72246423922034,-1.4433099384962915,-3.308846359322601,-3.7284291409051775,-3.4188366941711195,21.57931252037672,1.4899978637695384,2.470099302029247,2.775998306274417,-0.9577867869193923,6.509783399468226,0.9091057596775087,4.642890852871325,-2.1770368896484342,86.76467082076353,7.364038542513427,1.866892546596905,8,-1.019998550415039,-3.144998550415039,-4.552497863769531,-3.819997787475586,2.0500030517578196,0,0.01410201720294535,-1.0273925357691545,39.290000915527344,2.272771410240849,39.900001525878906,-1.5618091184576794,39.47999954223633,0.01410201720294535
3498,2005-08-02,40.84000015258789,40.959999084472656,40.38000106811523,40.45000076293945,2849400.0,0.010390945142725538,-1.1886768008291269,0.3861386512567749,80.63186698022648,84.05688537271092,-1.6267913663941087,-3.3700089215628566,-4.176579327510268,-3.842204591924826,22.764022622576984,0.579998016357429,2.4627912228796234,2.8585002899169893,-0.7405009383222634,6.457501518156242,1.0589996757973665,4.658000904036612,-2.3940758732910155,94.64289971764399,16.138484686665663,1.799500614119625,8,-1.3500003814697266,-3.450000762939453,-5.0199995040893555,-4.239999771118164,1.5999984741210866,1,0.0014691815148588638,-1.5585626454142867,40.41999816894531,-1.0273925357691545,39.290000915527344,2.272771410240849,39.900001525878906,0.0014691815148588638
3499,2005-08-03,40.68999862670898,40.86999893188477,40.36000061035156,40.650001525878906,2268600.0,-0.003672907084193766,1.5500061989184721,0.10255682929690263,74.21486634064149,82.62977440899809,-1.3998182261247223,-2.8926104436164266,-4.058661261857928,-3.6872144276414502,24.513621643402708,0.5099983215332102,2.418160574421478,2.406498908996575,-1.0252062949406593,5.838204112933809,0.6906463070279614,4.1223515109651885,-1.992666866894524,84.57140241350406,8.423092300141505,1.7158526019686164,8,-1.1999988555908132,-3.2949981689453054,-4.869997978210442,-4.089998245239251,1.1700019836425852,2,0.03563531117908858,-1.1886768008291269,40.84000015258789,-1.5585626454142867,40.41999816894531,-1.0273925357691545,39.290000915527344,0.03563531117908858
3500,2005-08-04,39.47999954223633,40.63000106811523,39.16999816894531,40.63000106811523,4632000.0,-0.029737014630381475,1.5391321077667324,-28.752122079165638,61.527775496612605,79.84151871097603,-0.1035085386642649,-1.3817110277786782,-2.8709665352355387,-2.5012468270610952,25.790068240073154,1.5200004577636648,2.3550353544831353,0.9604997634887695,-2.0775564726770455,3.9985559996545845,-0.558528354594138,2.479527881571677,-0.556401049956051,17.318503616501648,-55.071908680541085,1.5190281180829088,8,0.010000228881835938,-2.059999465942383,-3.659998893737793,-2.8799991607666016,2.400001525878899,3,0.08409320499794926,1.5500061989184721,40.68999862670898,-1.1886768008291269,40.84000015258789,-1.5585626454142867,40.41999816894531,0.08409320499794926
3501,2005-08-05,38.11999893188477,39.650001525878906,38.060001373291016,39.560001373291016,5060900.0,-0.034447837541046744,-1.0384649242928128,1.2521743745563363,50.1207756732962,75.77839813129161,1.3445890263030549,0.20042646869303127,-1.5379279278959999,-1.1520340284510056,27.323115291300716,1.5900001525878906,2.148961813470031,-0.5340007781982337,-3.213131483477653,2.145129927081186,-1.8735661308379434,0.8055645744414761,2.8400001525878835,2.0688829636803523,-65.00130269280751,1.3395653526397107,8,1.3900012969970632,-0.6999988555908274,-2.2999982833862376,-1.5199985504150462,3.180000305175774,4,0.112801662055239,1.5391321077667324,39.47999954223633,1.5500061989184721,40.68999862670898,-1.1886768008291269,40.84000015258789,0.112801662055239
3502,2005-08-08,38.41999816894531,38.66999816894531,37.68999862670898,38.08000183105469,3657200.0,0.007869864781386626,1.3333424159854848,-0.23610816767685447,51.06633009340134,71.88185846035452,1.1533334414024878,0.06937749705516438,-1.9054801930109306,-1.4471350083897079,28.07823483312959,0.9799995422363352,1.9697794907119501,-0.33900146484374716,-2.7876733848562196,2.1096704551687253,-1.5633374248499834,0.8853344951624891,2.4820009613037115,22.324141897385992,-40.27514607328915,1.2243359600062347,8,0.9050006866455078,-0.9999980926513672,-2.5999975204467773,-1.819997787475586,2.25,0,0.10385220896996028,-1.0384649242928128,38.11999893188477,1.5391321077667324,39.47999954223633,1.5500061989184721,40.68999862670898,0.10385220896996028
3503,2005-08-09,41.2400016784668,42.650001525878906,39.810001373291016,39.900001525878906,19210100.0,0.07339936605725494,-2.7368411806484483,3.9412193698949824,59.66797995496873,68.80699138729611,-1.4385740341664928,-2.4924998008910606,-4.771332192259379,-4.26128050363107,29.579307191503585,4.230003356933594,1.891112098273105,2.236001968383789,-0.17381498139239682,4.645818918159975,1.0310934934956961,3.440910443271882,-3.5500030517578196,71.57260033763131,11.956949616335592,1.2049084748880912,8,-1.0700016021728516,-2.9750003814697266,-5.555001258850098,-4.64000129699707,-0.8000030517578196,1,0.029825399907259742,1.3333424159854848,38.41999816894531,-1.0384649242928128,38.11999893188477,1.5391321077667324,39.47999954223633,0.029825399907259742
3504,2005-08-10,41.27000045776367,41.83000183105469,40.72999954223633,41.25,5231900.0,0.0007274194489796937,-1.0754733277432496,0.014925713049394631,62.20870438357511,66.07235406963984,-1.3275668264031992,-2.252874405700396,-4.83036766247659,-4.286784046000001,31.136042872923742,1.1000022888183594,1.8165232324670555,2.021500778198245,-0.25598953205615516,4.298991088452645,0.8827556230710414,3.1602459333254487,-3.5800018310546946,72.17741408283891,13.249414480910758,1.1387451551272016,8,-1.1000003814697266,-3.0049991607666016,-5.6725006103515625,-4.670000076293945,-0.029998779296875,2,0.02834984627981041,-2.7368411806484483,41.2400016784668,1.3333424159854848,38.41999816894531,-1.0384649242928128,38.11999893188477,0.02834984627981041
3505,2005-08-11,41.72999954223633,41.810001373291016,40.90999984741211,41.08000183105469,2814900.0,0.011146088669018228,1.2222222222222223,32.49914171275987,66.46525227124218,65.05208489091184,-1.677040580313168,-2.529911028929895,-5.336256353068634,-4.739727090372767,31.85185240027427,0.9000015258789062,1.7527486188618013,2.2829998016357393,-0.1358833607975356,4.701882964069014,1.0735582204191019,3.492441382852377,-3.9408008575439553,81.4515837521679,18.994621583496965,1.2094415812166373,8,-1.5599994659423828,-3.3049983978271484,-6.19999885559082,-5.129999160766602,-1.4399986267089844,3,0.0031152904275413285,-1.0754733277432496,41.27000045776367,-2.7368411806484483,41.2400016784668,1.3333424159854848,38.41999816894531,0.0031152904275413285
3506,2005-08-12,41.58000183105469,41.86000061035156,41.18999862670898,41.56999969482422,3810700.0,-0.003594481495975632,1.3508854117867766,0.0153879560780079,65.33865313842412,63.471356036932015,-1.305312939153204,-2.196390341873638,-5.180032888320412,-4.580759487195621,32.354771839799966,0.6700019836425852,1.6072440755074808,1.9450019836425767,-0.5253663159751696,4.415370283260323,0.7098178338337036,3.18018613345145,-3.693587089538582,78.42743811695581,11.928705487280766,1.2351841498088725,8,-1.4100017547607422,-2.9550018310546875,-6.05000114440918,-4.980001449584961,-1.3500022888183594,4,0.007214988548569057,1.2222222222222223,41.72999954223633,-1.0754733277432496,41.27000045776367,-2.7368411806484483,41.2400016784668,0.007214988548569057
3507,2005-08-15,41.709999084472656,42.13999938964844,41.16999816894531,41.40999984741211,2978300.0,0.003126436933460708,-1.4871743457571416,29.99351639969489,64.67004993575044,61.69782080976802,-1.3779905026893928,-2.1524243944087686,-5.248328177971452,-4.700939856816106,32.84694665433133,0.970001220703125,1.4492928094537803,1.8944992065429673,-0.6305627600672352,4.41956117315317,0.6319682232378625,3.157030189848072,-3.728312607269295,66.90132426402539,-1.3785802416194315,1.2625309833051028,8,-1.539999008178711,-2.5549983978271484,-6.462498664855957,-5.10999870300293,-2.2900009155273438,0,-0.009829773589343893,1.3508854117867766,41.58000183105469,1.2222222222222223,41.72999954223633,-1.0754733277432496,41.27000045776367,-0.009829773589343893
3508,2005-08-16,41.08000183105469,42.0,40.959999084472656,41.83000183105469,2686200.0,-0.01510422601885164,-1.1010002928438218,-2.5000063578449447,58.14665458290231,59.912463947797,-0.7938506863828394,-1.3689384798463706,-4.529472280726836,-4.075866476239852,33.127653441076255,1.0400009155273438,1.4180846450482534,1.122501945495607,-1.348346865057799,3.5933507560490128,-0.11292245978109605,2.35792635077231,-3.004949052877812,24.822860049293467,-40.319701249498834,1.2354244052767032,8,-0.9100017547607422,-1.7250003814697266,-5.807501792907715,-4.480001449584961,-2.170001983642578,1,-0.009980614504243479,-1.4871743457571416,41.709999084472656,1.3508854117867766,41.58000183105469,1.2222222222222223,41.72999954223633,-0.009980614504243479
3509,2005-08-17,40.54999923706055,41.310001373291016,40.5,41.0,3241500.0,-0.012901717876591778,-1.945463625077161,0.6000010172526041,53.2729000045715,58.99525555979243,-0.31938184860237584,-0.7771836416668236,-3.905266294876114,-3.5427426661577215,32.587953127447754,0.8100013732910156,1.2207647858467894,0.5279993057250962,-1.933516602624259,2.9895152140744514,-0.7027586484495814,1.7587572598997738,-2.383447483929629,3.0487351017408053,-55.36585572739506,1.2307579541746787,8,-0.37999916076660156,-1.1249980926513672,-5.48499870300293,-3.9499988555908203,-1.9899978637695312,2,-0.0027127154727795144,-1.1010002928438218,41.08000183105469,-1.4871743457571416,41.709999084472656,1.3508854117867766,41.58000183105469,-0.0027127154727795144
3510,2005-08-18,40.599998474121094,41.2400016784668,40.36000061035156,40.61999893188477,2275600.0,0.0012330268311040449,-2.520031128167177,0.04444538634342273,56.990385492254994,59.758545539676746,-0.21657714570718412,-0.7274390061548175,-3.803089611063669,-3.5827517282639505,31.967251765163418,0.8800010681152344,0.9592621961839001,0.49099864959716655,-1.920072217912022,2.902069517106355,-0.7145367841574242,1.6965340833517573,-2.343777725535219,13.483035300975535,-42.179487141491244,1.2055354337545934,8,-0.42999839782714844,-1.0349979400634766,-5.5499982833862305,-3.999998092651367,-2.1399993896484375,3,0.015763626315248525,-1.945463625077161,40.54999923706055,-1.1010002928438218,41.08000183105469,-1.4871743457571416,41.709999084472656,0.015763626315248525
3511,2005-08-19,40.2400016784668,40.900001525878906,40.11999893188477,40.36000061035156,2792600.0,-0.008866916482367926,-3.3332944804129614,5.999809269500062,48.953508126419145,59.52378754334539,0.5316787019200149,-0.2395323896347179,-3.3493461341015234,-3.2252950149510724,31.343104746059513,0.7800025939941335,0.7835187086809299,0.04200172424316406,-2.2407729282603697,2.324776376746698,-1.0993856020086028,1.183389050494931,-1.8959053143350602,5.940728682550833,-43.896143417418344,1.1413873262517684,8,0.9899997711181641,-0.2850017547607422,-4.595002174377441,-3.6400012969970703,-2.19000244140625,4,0.001242525720054788,-2.520031128167177,40.599998474121094,-1.945463625077161,40.54999923706055,-1.1010002928438218,41.08000183105469,0.001242525720054788
3512,2005-08-22,40.16999816894531,41.08000183105469,40.04999923706055,40.27999877929688,2007600.0,-0.0017396497664398103,-4.8857547683923706,0.9166799122612411,45.93938003973759,57.99838755276415,0.9789748575421342,-0.04005559053342722,-3.180607897605057,-3.0969505886510262,31.03966859363407,1.0300025939941406,0.7730637577480834,-0.11150169372558594,-2.250398167845198,2.027394780394026,-1.1809499307853955,0.9579465433342236,-1.7397837015786308,6.153788971029831,-36.44504410574892,1.0694482370598062,8,0.9250011444091797,1.9073486328125e-06,-4.222497940063477,-3.569997787475586,-2.0199966430664062,0,0.001493686234155689,-3.3332944804129614,40.2400016784668,-2.520031128167177,40.599998474121094,-1.945463625077161,40.54999923706055,0.001493686234155689
3513,2005-08-23,39.849998474121094,40.400001525878906,39.790000915527344,40.25,2757400.0,-0.007966136654484757,-1.3461713397009845,3.6363573311136506,45.01187223383297,56.08762842501502,1.2081133661500658,0.3805779450020452,-2.7564639450168613,-2.7235509689596924,30.296786179805135,0.6100006103515625,0.9725336354885101,-0.48300132751464986,-2.5209485370314937,1.554945882002194,-1.5019749322730718,0.535972277243772,-1.3353882655841645,3.9472066134784254,-31.965039452791476,1.0189736047584208,8,1.1150016784667969,0.32000160217285156,-3.8024978637695312,-3.249998092651367,-1.25,1,-0.010790472312189103,-4.8857547683923706,40.16999816894531,-3.3332944804129614,40.2400016784668,-2.520031128167177,40.599998474121094,-0.010790472312189103
3514,2005-08-24,39.86999893188477,40.5,39.61999893188477,39.61999893188477,2367400.0,0.0005018935641030176,-6.040008544921818,-0.6249976158233039,52.6970928085264,54.55783292915771,1.082471753273751,0.4124393287012751,-2.6689732877014762,-2.6874173271973234,29.199942218477048,0.8800010681152273,1.1628810232105238,-0.4825008392333885,-2.4933656609536,1.5283639824868231,-1.4879332500934979,0.5229315716267209,-1.2726808970010026,15.432072601572097,-21.88898398727393,1.0054324108601074,8,1.0100002288818288,0.3000011444091726,-3.6274986267089915,-3.269998550415046,-0.3899993896484446,2,-0.024078232008803324,-1.3461713397009845,39.849998474121094,-4.8857547683923706,40.16999816894531,-3.3332944804129614,40.2400016784668,-0.024078232008803324
3515,2005-08-25,40.91999816894531,41.41999816894531,39.810001373291016,39.9900016784668,3553500.0,0.026335572239527538,-1.4961246728667958,3.7199859619140625,70.23122486611337,55.101452010012075,-0.1056159533528529,-0.5873394515718999,-3.6057683463267267,-3.6771616272855567,28.248658917824287,1.6099967956542969,1.0640194299118377,0.5164985656738281,-1.4977805889383617,2.530777720286018,-0.49064101163227036,1.5236381429799266,-2.241626464241641,72.22221044846013,29.18446373514088,1.0071395773060963,8,-0.03999900817871094,-0.7499980926513672,-4.047497749328613,-4.319997787475586,-1.0,3,-0.057673433559567666,-6.040008544921818,39.86999893188477,-1.3461713397009845,39.849998474121094,-4.8857547683923706,40.16999816894531,-0.057673433559567666
3516,2005-08-26,41.04999923706055,41.2599983215332,40.18999862670898,40.25,3481600.0,0.0031769568409680815,-1.326081277754952,0.8602174795830889,69.48150040322786,55.636057617509564,-0.3561579756282214,-0.6100002922251662,-3.6580508904023503,-3.755599409288365,27.740560445650853,1.0699996948242259,0.9328518481287276,0.5584997177124009,-1.4040697677294744,2.5210692031542763,-0.42278502500853676,1.5397844604333386,-2.2921949359333738,79.44449507162089,32.390926373908925,0.9812847427209384,8,-0.23999977111816406,-0.8799991607666016,-3.9124984741210938,-4.44999885559082,-0.7900009155273438,4,-0.06309379295309703,-1.4961246728667958,40.91999816894531,-6.040008544921818,39.86999893188477,-1.3461713397009845,39.849998474121094,-0.06309379295309703
3517,2005-08-29,40.9900016784668,41.25,40.63000106811523,40.68000030517578,3031600.0,-0.001461572709106962,-2.0243861591566024,0.38750208616455667,46.867160252095694,54.38278046964217,-0.4571016757490085,-0.5324067429249055,-3.5094357972226504,-3.6619068009950126,26.65765528199273,0.6199989318847727,0.7014380505805562,0.4700019836425753,-1.5047130225310212,2.444716989816172,-0.517355519444223,1.4573594867293735,-2.1543534328445872,76.11129595917416,30.830755663974017,0.9873575030868,8,-0.4700031280517578,-0.8200016021728516,-3.752500534057617,-4.39000129699707,-2.1300010681152344,0,-0.0717248675535116,-1.326081277754952,41.04999923706055,-1.4961246728667958,40.91999816894531,-6.040008544921818,39.86999893188477,-0.0717248675535116
3518,2005-08-30,40.900001525878906,40.9900016784668,40.52000045776367,40.7400016784668,2086400.0,-0.0021956611100889534,1.7647118221903084,0.5161262536147173,45.43210248652844,53.51158074541516,-0.44177730994809394,-0.46133378025665195,-3.3126284341611907,-3.5312076982074814,25.35679962708375,0.470001220703125,0.47615585441185004,0.3770017623901367,-1.5999412807172249,2.3539448054974983,-0.6114697591635405,1.365473283943814,-1.9880662146515604,71.11128536278835,28.025432861084703,0.9884715215536803,8,-0.3800029754638672,-0.7300014495849609,-3.627500534057617,-4.30000114440918,-3.6599998474121094,1,-0.06723716130572699,-2.0243861591566024,40.9900016784668,-1.326081277754952,41.04999923706055,-1.4961246728667958,40.91999816894531,-0.06723716130572699
3519,2005-08-31,42.13999938964844,42.150001525878906,40.83000183105469,41.0,4596300.0,0.03031779504910137,1.2758543579490147,7.125002980235081,54.24431328599308,53.206461611386054,-1.6008627789117256,-1.6729019563540959,-4.424372333279891,-4.717613712595934,24.305168238152728,1.3199996948242188,0.2695058753635493,1.5444995880126982,-0.5604378202122504,3.6494369962376467,0.4920308839002274,2.596968292125169,-3.153302754128063,99.57255830862202,58.80583252328249,1.0524687041124736,8,-1.2549991607666016,-1.9699993133544922,-4.79749870300293,-5.539999008178711,-4.430000305175781,2,-0.08400571824395742,1.7647118221903084,40.900001525878906,-2.0243861591566024,40.9900016784668,-1.326081277754952,41.04999923706055,-0.08400571824395742
3520,2005-09-01,42.79999923706055,43.40999984741211,42.13999938964844,42.20000076293945,4856700.0,0.015662075390875163,-2.5277730682829653,0.5263147327702747,61.423212679671416,54.5919843395252,-2.141137689660809,-2.1833650548944377,-4.934198969960114,-5.334808572140375,25.073294868776014,1.2700004577636719,0.19932584842877077,2.038499450683595,-0.21447398214847624,4.291472883515667,0.912012734267563,3.1649861670996273,-3.740036503733002,81.05588884781974,43.191897349880264,1.1264867164160346,9,-1.2849998474121094,-2.25,-5.112499237060547,-6.19999885559082,-5.279998779296875,3,-0.07757008771040885,1.2758543579490147,42.13999938964844,1.7647118221903084,40.900001525878906,-2.0243861591566024,40.9900016784668,-0.07757008771040885
3521,2005-09-02,42.41999816894531,43.0,41.84000015258789,42.97999954223633,1915100.0,-0.008878529787126554,2.8666514079358114,-0.9333379957529596,56.350622089500085,55.74878901172103,-1.5861889102462143,-1.5438557277746412,-4.382777521070402,-4.909785851958844,26.96248231257144,1.1599998474121094,0.22109053498218145,1.4434984207153292,-0.5543459213449822,3.4413427627756406,0.44457624968517706,2.4424205917454813,-3.186033951054384,65.74387932354448,30.24949675620654,0.998922171030154,9,-0.904998779296875,-1.8699989318847656,-4.572498321533203,-5.819997787475586,-5.849998474121094,4,-0.0589344674189588,-2.5277730682829653,42.79999923706055,1.2758543579490147,42.13999938964844,1.7647118221903084,40.900001525878906,-0.0589344674189588
3522,2005-09-06,42.40999984741211,42.810001373291016,42.06999969482422,42.20000076293945,3548300.0,-0.00023569830185710128,-2.1489351340822025,-0.3749974455214883,63.38026871754723,57.78972195435595,-1.3689958482518279,-1.2855191134692348,-4.194394615204303,-4.847820420867663,29.312206847242667,0.7400016784667969,0.20331449134726398,1.2340000152587862,-0.46319774399012914,2.9311977745077016,0.3854011356343321,2.0825988948832403,-3.0089942043403326,65.39791656766931,27.374136006678995,0.8485988796244569,9,-0.8950004577636719,-1.8600006103515625,-4.507499694824219,-5.809999465942383,-6.470001220703125,1,-0.05069562682420292,2.8666514079358114,42.41999816894531,-2.5277730682829653,42.79999923706055,1.2758543579490147,42.13999938964844,-0.05069562682420292
3523,2005-09-07,42.47000122070313,42.68999862670898,42.150001525878906,42.34000015258789,3160100.0,0.001414793056045749,-1.117642658927515,0.6190554041780538,71.33337345833122,59.860419804334256,-1.1379318465718598,-1.3161257158387727,-4.068734861444732,-4.850986412001454,29.24592256778936,0.539997100830071,0.3148863682762766,1.232501411437994,-0.5608770248653627,3.0258798477413507,0.3358121932863156,2.1291906295896723,-2.908635809457742,63.56591668872221,20.24566414126585,0.8966892181516788,9,-0.8600006103515696,-1.9200019836425852,-4.132501602172859,-5.490001678466804,-5.4099998474121165,2,-0.08500118922981759,-2.1489351340822025,42.40999984741211,2.8666514079358114,42.41999816894531,-2.5277730682829653,42.79999923706055,-0.08500118922981759
3524,2005-09-08,42.43999862670898,42.93999862670898,42.25,42.400001525878906,2055500.0,-0.0007064420327713705,-3.0588136296827777,0.3076674785057532,70.53571808703113,59.894252384436236,-0.7878923324712659,-1.2584994554693765,-3.8615198392886967,-4.762787844594591,29.22971159308037,0.6899986267089773,0.47588099938565165,1.143998908996572,-0.728431645014588,3.016429463007732,0.20778363199099203,2.080214186002152,-2.7246878380169193,38.21647074831209,-8.51124854115534,0.9362152770055805,9,-0.6399993896484304,-1.8899993896484304,-3.9999990463256765,-5.3699989318847585,-4.419998168945305,3,-0.12252585100155122,-1.117642658927515,42.47000122070313,-2.1489351340822025,42.40999984741211,2.8666514079358114,42.41999816894531,-0.12252585100155122
3525,2005-09-09,41.86000061035156,42.72999954223633,41.56999969482422,41.86000061035156,7677700.0,-0.013666306199934697,-2.9999868459130252,0.0,67.23402839270592,59.644533272156025,-0.06764629073892792,-0.7043764657556011,-3.124159019743537,-4.123224266111215,28.8943615719513,1.1599998474121094,0.6752900545914216,0.5575008392333984,-1.3221619523835884,2.4371636308503852,-0.3823305565750985,1.4973322350418954,-1.9969022593107013,20.279779974710962,-30.301557691212942,0.9398313958084936,9,0.10499954223632812,-1.3100013732910156,-3.4175004959106445,-4.790000915527344,-3.2299995422363352,4,-0.09914002545075573,-3.0588136296827777,42.43999862670898,-1.117642658927515,42.47000122070313,-2.1489351340822025,42.40999984741211,-0.09914002545075573
3526,2005-09-12,41.88000106811523,42.36000061035156,41.540000915527344,41.540000915527344,2207800.0,0.0004777940150990645,-3.823525451873128,100.0,68.3871369985618,62.035641799541146,0.04746158843854431,-0.7386187261601336,-2.969457471230605,-4.072240117394308,28.501879279307,0.8199996948242188,0.8165130650370571,0.5625013351440344,-1.3312211686231024,2.4562238389111712,-0.38435991673953396,1.5093625870276028,-1.8750266572195144,24.285764888923627,-30.59696833933769,0.9468612518835697,9,0.08499908447266336,-1.3300018310546804,-3.4250011444091726,-4.8100013732910085,-3.229999542236321,0,-0.10410698422047038,-2.9999868459130252,41.86000061035156,-3.0588136296827777,42.43999862670898,-1.117642658927515,42.47000122070313,-0.10410698422047038
3527,2005-09-13,41.29999923706055,41.88000106811523,40.88999938964844,41.83000183105469,2348600.0,-0.013849136013901808,2.142857142857191,-1.558830459222059,64.76579234216982,64.18382956127907,0.7555109879442057,-0.2012248725325918,-2.205963332559932,-3.4338053276199787,27.658116553304136,0.9900016784667898,0.7256796025155197,0.0029994964599637797,-1.8816880475858042,1.8876870405057318,-0.9393442755629238,0.9453432684828513,-1.1588238087041773,20.00000000000007,-39.61861130772404,0.9423437720228853,9,0.8200016021728516,-0.75,-2.8349990844726562,-4.229999542236328,-2.029998779296875,1,-0.11452783606813877,-3.823525451873128,41.88000106811523,-2.9999868459130252,41.86000061035156,-3.0588136296827777,42.43999862670898,-0.11452783606813877
3528,2005-09-14,40.66999816894531,41.54999923706055,40.52999877929688,41.11999893188477,1807200.0,-0.015254263432283643,-1.7945235544640175,0.8490538877333026,57.24636929998232,64.51739134061123,1.5080417213866326,0.4179113539891759,-1.3963297354944046,-2.747802863666891,26.850192685637115,1.0200004577636648,0.6202380642578902,-0.6065013885498018,-2.509953191359905,1.2969504142603014,-1.55822728995485,0.34522451285524625,-0.39806976382671166,5.809103672714522,-56.94510413799581,0.95172590140505,9,1.3000011444091797,0.845001220703125,-2.2974987030029297,-3.5999984741210938,-1.6599998474121094,2,-0.11630193644434561,2.142857142857191,41.29999923706055,-3.823525451873128,41.88000106811523,-2.9999868459130252,41.86000061035156,-0.11630193644434561
3529,2005-09-15,40.43999862670898,40.95000076293945,40.22999954223633,40.75,2058900.0,-0.005655263156907564,1.0281641710051954,0.6888907726868188,44.8936227200085,62.680770233982,1.6444701367065377,0.6737931092376712,-1.0037199255565667,-2.462091768598931,26.372151932820238,0.720001220703125,0.6940386580929214,-0.8310009002685632,-2.7439037768082457,1.0819019762711193,-1.787452338538408,0.1254505380012816,2.970001220703132,8.399963378905966,-50.96076122187811,0.9564514382698412,9,1.1750011444091868,1.0750007629394602,-1.2224979400634695,-2.5249977111816335,-1.3499984741210866,3,-0.08358054817503413,-1.7945235544640175,40.66999816894531,2.142857142857191,41.29999923706055,-3.823525451873128,41.88000106811523,-0.08358054817503413
3530,2005-09-16,41.2400016784668,41.34000015258789,39.93999862670898,39.97999954223633,3983700.0,0.01978246980526488,-1.0895483297938247,-4.064505014458776,51.769109350336784,62.17171326296386,0.6704111951085849,-0.07990064050721912,-1.6320100008130822,-3.214897451765708,26.140696919195104,1.4000015258789134,0.8093306648239107,-0.06299800872803019,-1.949873787430107,1.8238777699740467,-1.0064358980790686,0.8804398806230083,2.106398162841799,53.719090337316835,-2.973066138605688,0.9434378893510375,9,0.1999969482421804,0.2749977111816406,-2.022500991821289,-3.325000762939453,-1.5900001525878906,4,-0.07807956085473267,1.0281641710051954,40.43999862670898,-1.7945235544640175,40.66999816894531,2.142857142857191,41.29999923706055,-0.07807956085473267
3531,2005-09-19,40.290000915527344,41.2400016784668,40.0099983215332,41.22000122070313,2190300.0,-0.023035905050301952,1.5360862041843637,-0.7380942289177839,44.40894490814573,60.06378839525259,1.4376858106265757,0.921272099183426,-0.5393944747245456,-2.2168365433464743,26.15436927747743,1.2300033569335938,0.7622326886872699,-1.0154987335205092,-2.8965680105600313,0.8655705435190129,-1.9560333720402667,-0.07496409500075174,2.9201428771972644,18.041332389492265,-34.69927882894079,0.9405346385197596,9,1.1499977111816335,1.2249984741210938,-0.9925003051757812,-2.375,0.12999725341796875,0,-0.041201285919364894,-1.0895483297938247,41.2400016784668,1.0281641710051954,40.43999862670898,-1.7945235544640175,40.66999816894531,-0.041201285919364894
3532,2005-09-20,40.22999954223633,41.7400016784668,40.13999938964844,40.31999969482422,3389700.0,-0.0014892373275645632,-10.851848712188643,0.09677432586527897,44.62278320726887,57.09594503402344,1.291778471748593,1.0392837222023061,-0.36322688211199505,-2.1108714046207098,26.20051384463466,1.6000022888183594,0.602155088183352,-1.0785001754760728,-2.9521209077005253,0.7951205567483797,-2.015310541588299,-0.14168980936384656,2.8493384438476568,16.111134658585506,-32.88857634468658,0.936810366112225,9,1.2099990844726491,1.2849998474121094,-0.8324995040893555,-2.3149986267089844,-0.220001220703125,1,-0.039274124641702435,1.5360862041843637,40.290000915527344,-1.0895483297938247,41.2400016784668,1.0281641710051954,40.43999862670898,-0.039274124641702435
3533,2005-09-21,39.41999816894531,40.61999893188477,39.2599983215332,40.58000183105469,4064500.0,-0.02013426255301387,1.1935531505146637,12.888907726868139,26.551756796396887,52.20883822395296,1.8144472550915225,1.9135262993230384,0.5552787463894546,-1.2633012439179154,26.181013656790007,1.3600006103515696,0.466012500632047,-1.8670015335083008,-3.8193079583389746,0.08530489132237307,-2.8431547459236413,-0.8908483210929603,3.5337662427636687,6.451598017590652,-34.65762790355387,0.9761532124153373,9,1.5750007629394531,1.9150009155273438,0.24250221252441406,-1.5049972534179688,-1.0699996948242188,2,-0.0038051171524358107,-10.851848712188643,40.22999954223633,1.5360862041843637,40.290000915527344,-1.0895483297938247,41.2400016784668,-0.0038051171524358107
3534,2005-09-22,38.90999984741211,39.560001373291016,38.68000030517578,39.5,3290700.0,-0.012937553151257442,1.478866126163881,0.5086192154902528,15.575282422173643,46.46897756056048,1.9791897267549672,2.4748006116333414,1.1688026744130298,-0.7355628335299969,26.17786473250111,0.8800010681152344,0.2613017224869836,-2.3289999008178697,-4.466425011997558,-0.19157478963818164,-3.3977124564077172,-1.260287345228022,3.822138598886326,7.516321536449665,-27.360965518589083,1.068712555589845,9,1.6100006103515625,2.135000228881836,0.8525009155273438,-0.9949989318847656,-0.4199981689453125,3,0.0025699942049151048,1.1935531505146637,39.41999816894531,-10.851848712188643,40.22999954223633,1.5360862041843637,40.290000915527344,0.0025699942049151048
3535,2005-09-23,38.560001373291016,39.0,38.36000061035156,38.959999084472656,2756800.0,-0.008995077756197234,1.6666666666666667,0.6779620470048169,15.658431591086739,40.61023251528548,2.024783452724236,2.7815396850916017,1.5759059733449448,-0.376066277573905,25.605549338062783,0.6399993896484375,-0.016714491915919893,-2.5609985351562514,-5.010384066891312,-0.11161300342119063,-3.785691301023782,-1.336305769288721,3.8479660217176104,5.917180465596069,-24.020665538594677,1.2246927658675288,9,1.5599994659423828,2.3249988555908203,1.2374992370605469,-0.6450004577636719,2.0699996948242116,4,0.013744781131257433,1.478866126163881,38.90999984741211,1.1935531505146637,39.41999816894531,-10.851848712188643,40.22999954223633,0.013744781131257433
3536,2005-09-26,38.459999084472656,38.79999923706055,37.83000183105469,38.79999923706055,3752300.0,-0.0025934202608101087,4.705864533429074,0.8500052452387538,15.411615765159482,35.12643511783989,1.7753364560877571,2.822255308616704,1.7310941098860795,-0.28301813767116357,25.173080512613073,0.9699974060058594,-0.3177641786397487,-2.531500816345215,-5.255200092385373,0.19219845969494287,-3.8933504543652973,-1.1696511783251324,3.543171632070262,16.11246235303415,-8.954100614643096,1.3618496380200793,9,1.325002670288086,2.160001754760742,1.407501220703125,-0.5449981689453125,1.8300018310546875,0,0.03094130186515498,1.6666666666666667,38.560001373291016,1.478866126163881,38.90999984741211,1.1935531505146637,39.41999816894531,0.03094130186515498
3537,2005-09-27,38.04999923706055,39.290000915527344,37.84000015258789,38.9900016784668,3915200.0,-0.010660422703380634,-1.132353106171953,2.7647118221903084,13.531390946087555,30.269215300740466,1.8727856096127766,3.162866038847035,2.183626805050494,0.12076627374727877,24.53654595880618,1.4500007629394531,-0.5994586368546351,-2.7945005416870146,-5.8192509876742164,0.23024990430018732,-4.306875764680619,-1.28212531869341,3.452391213223784,7.8852198785584875,-11.802861137555752,1.5123752229936025,9,1.7350025177001953,2.5700016021728516,2.542501449584961,-0.13499832153320312,3.1100006103515625,1,0.062286438354942186,4.705864533429074,38.459999084472656,1.6666666666666667,38.560001373291016,1.478866126163881,38.90999984741211,0.062286438354942186
3538,2005-09-28,38.150001525878906,38.95000076293945,37.61000061035156,37.70000076293945,3392400.0,0.0026281810991721777,-3.253961526118522,-0.478722972534251,15.008229902081297,26.948616098748552,1.5396394952142174,3.000093556961538,2.1236829222453295,0.016184652570188973,24.082601066143745,1.3400001525878906,-0.9137987933112299,-2.5569982528686523,-5.812355388362533,0.6983588826252287,-4.184676820615593,-0.9293196851217118,2.911702290097864,27.69234380777063,9.920515123709823,1.6276785677469394,9,1.5249996185302734,2.3599987030029297,2.4824981689453125,-0.010000228881835938,3.2399978637695312,2,0.048754828866587996,-1.132353106171953,38.04999923706055,4.705864533429074,38.459999084472656,1.6666666666666667,38.560001373291016,0.048754828866587996
3539,2005-09-29,38.599998474121094,38.849998474121094,37.79999923706055,38.25,3017600.0,0.01179546344020288,1.4705908752277603,0.7777730682829653,22.833350075594495,23.7335317348883,0.895345632594541,2.394033943174456,1.6869167301249561,-0.4398131951965638,22.775279375620265,1.0499992370605469,-1.1843313951498047,-1.9300012588500977,-5.241760186222962,1.3817576685227664,-3.5858807225365297,-0.27412179516366564,1.9784668930681448,58.928433567513316,39.7606021462629,1.655879463686433,9,1.075002670288086,1.9100017547607422,1.9675016403198242,-0.3899974822998047,3.3800010681152344,3,-0.006476684193850724,-3.253961526118522,38.150001525878906,-1.132353106171953,38.04999923706055,4.705864533429074,38.459999084472656,-0.006476684193850724
3540,2005-09-30,39.47999954223633,39.61000061035156,38.47000122070313,38.47000122070313,3192400.0,0.02279795603373458,-1.2574282854607093,2.8857220708446665,32.50729851916529,22.411126580557138,-0.2911879495619516,1.3202434317602965,0.8435399916106832,-1.3241120084859048,20.577542631125624,1.1399993896484304,-1.3655442079289202,-0.8840002059936509,-4.0461208109111055,2.2781203989238037,-2.465060508452382,0.6970600964650799,0.6828807589956369,93.49994659423828,71.88217356186749,1.5810603024587282,9,0.19500160217285156,1.0300006866455078,1.0450000762939453,-1.269998550415039,2.3600006103515625,4,-0.025075934023515267,1.4705908752277603,38.599998474121094,-3.253961526118522,38.150001525878906,-1.132353106171953,38.04999923706055,-0.025075934023515267
3541,2005-10-03,39.91999816894531,40.0,38.90999984741211,39.58000183105469,4007800.0,0.011144848830058063,3.3600006103515625,0.33663059694446257,39.732142603721954,21.867722069051922,-0.8819359371292137,0.7202769135484672,0.4589288489562904,-1.7636580503019132,18.765534954694242,1.0900001525878906,-1.4515790300925602,-0.31900157928466655,-3.333101421050479,2.695098262481146,-1.8260515001675728,1.1880483415982397,-2.30999755859375,96.65264219726618,71.73907207159839,1.5070499208829067,10,-0.8049983978271484,0.5900020599365234,0.6050014495849609,-1.7099971771240234,3.0,0,0.017785644582575255,-1.2574282854607093,39.47999954223633,1.4705908752277603,38.599998474121094,-3.253961526118522,38.150001525878906,0.017785644582575255
3542,2005-10-04,40.2599983215332,40.72999954223633,39.77000045776367,39.900001525878906,3723700.0,0.00851703828113859,-2.096776575257339,1.0588255093797685,46.81182282492687,24.118840516666367,-1.360281377533859,0.2223450864654879,0.17811943547987852,-2.110325208863898,17.080959252153548,0.9599990844726562,-1.6446347616465786,0.1284986495971694,-2.7076909364495165,2.9646882356438553,-1.2895961434261736,1.5465934426205123,-2.60219772338867,84.93585315366755,55.226064605691086,1.4180947930233414,10,-1.0899982452392578,0.2500019073486328,0.23000144958496094,-2.049997329711914,2.370002746582024,1,0.0007452209449818614,3.3600006103515625,39.91999816894531,-1.2574282854607093,39.47999954223633,1.4705908752277603,38.599998474121094,0.0007452209449818614
3543,2005-10-05,38.86000061035156,40.43999862670898,38.84000015258789,40.36999893188477,2903100.0,-0.03477391379901884,-1.0645151763498406,-4.194477116910935,39.60527933865221,26.788840174052876,-0.05372253623542633,1.4103321410592855,1.6119440499563495,-0.7181775833003101,14.966495568184085,1.5999984741210866,-1.7611222798740442,-1.090999031066893,-3.754806324068703,1.5728082619349166,-2.422902677567798,0.24090461543401176,-1.0793120544433563,36.17751750464143,3.6163545503644414,1.3319036465009055,10,0.3099994659423828,1.6499996185302734,1.4849987030029297,-0.6499996185302734,5.119998931884766,2,0.059186803935558085,-2.096776575257339,40.2599983215332,3.3600006103515625,39.91999816894531,-1.2574282854607093,39.47999954223633,0.059186803935558085
3544,2005-10-06,37.2400016784668,38.88999938964844,37.0,38.63999938964844,5141900.0,-0.041688083027287104,-1.0106365062262723,0.9271518326988085,26.24702571342104,27.96535063209002,1.4577757932140045,2.7624163606622574,3.22636577047102,0.8900598911868514,12.896353121194126,1.8899993896484375,-1.9304181840838126,-2.450998115539548,-5.106985383301932,0.20498915222283642,-3.77899174942074,-1.1230044816583558,3.4899978637695312,6.434362142653333,-22.48175076158998,1.327993633881192,10,1.6249980926513672,2.964998245239258,3.1049976348876953,0.9699993133544922,7.6699981689453125,3,0.11143924608309796,-1.0645151763498406,38.86000061035156,-2.096776575257339,40.2599983215332,3.3600006103515625,39.91999816894531,0.11143924608309796
3545,2005-10-07,37.709999084472656,37.91999816894531,37.02000045776367,37.54999923706055,2644500.0,0.012620767583843229,2.1034509974152047,-0.11428579213680616,33.75312646834712,30.003296265777536,0.9549487904205094,2.0717918886785966,2.742597583189294,0.40931788371428013,11.626218711941696,0.8999977111816406,-1.9139048578021942,-1.773500633239749,-4.3636214748660365,0.8166202083865386,-3.0685610540528927,-0.47844021242660517,2.9454004669189473,19.034830337994492,-10.791859510647669,1.2950604208131453,10,1.1550006866455078,2.4950008392333984,2.8175010681152344,0.5000019073486328,6.030002593994141,4,0.11323257919467511,-1.0106365062262723,37.2400016784668,-1.0645151763498406,38.86000061035156,-2.096776575257339,40.2599983215332,0.11323257919467511
3546,2005-10-10,37.52000045776367,38.18999862670898,37.209999084472656,37.84000015258789,2494200.0,-0.005038415044332778,-1.0850999935069001,-2.0,33.20940675963129,32.18974246728239,1.114821667846627,2.0220751836730884,2.935998855848254,0.5776180853385426,10.234926130174355,0.979999542236321,-1.7944197613016186,-1.7454992294311538,-4.217578206742239,0.7265797478799314,-2.9815387180866963,-0.5094597407756112,3.062291102600099,13.941032750151617,-16.89269449675874,1.236039488655544,10,1.3449993133544922,2.479999542236328,3.5124988555908203,1.0699996948242188,6.290000915527344,0,0.11513858321209902,2.1034509974152047,37.709999084472656,-1.0106365062262723,37.2400016784668,-1.0645151763498406,38.86000061035156,0.11513858321209902
3547,2005-10-11,36.56999969482422,37.849998474121094,36.18999862670898,37.59000015258789,3433900.0,-0.025319849449598752,1.1558480162298428,3.1875044703526214,32.643109376452,34.14917351999025,2.0481964635129373,2.740029873512036,3.8420045657621813,1.4891585568039574,9.838165941115037,1.6599998474121165,-1.6732076216344254,-2.4590000152587876,-5.0151470228008606,0.09714699228328527,-3.7370735190298205,-1.1809265114877547,3.940646034332275,8.941201602711564,-23.944939257325863,1.2780735037710365,10,1.8899993896484375,2.9949989318847585,4.462499618530273,2.020000457763672,7.150001525878913,1,0.17363955502082806,-1.0850999935069001,37.52000045776367,2.1034509974152047,37.709999084472656,-1.0106365062262723,37.2400016784668,0.17363955502082806
3548,2005-10-12,35.939998626708984,36.849998474121094,35.65999984741211,36.36000061035156,3198400.0,-0.017227264790062313,-1.4285697603356935,0.4117664658341655,32.172849411400506,35.18689566841314,2.605765124354342,3.1594908509529773,4.406242839899399,2.0908562041102954,9.959100528042471,1.1899986267089844,-1.5546190726027405,-2.85250110626221,-5.634638592267109,-0.0703636202573108,-4.243569849264659,-1.4614323632597603,4.3978212183496055,8.668694086037378,-26.293595464114503,1.391068743002448,10,2.2550010681152344,3.3600006103515625,5.092500686645508,2.6500015258789062,8.870002746582031,2,0.186143647663763,1.1558480162298428,36.56999969482422,-1.0850999935069001,37.52000045776367,2.1034509974152047,37.709999084472656,0.186143647663763
3549,2005-10-13,37.060001373291016,37.38000106811523,35.70000076293945,35.970001220703125,4343100.0,0.031163127139067104,-1.061348716928577,-2.5952262013968994,41.75824037627174,36.214778096980524,1.3905748053056044,1.8691142193143833,3.2369716801124895,0.9479771108800321,10.242632550795552,1.6800003051757741,-1.3460631258522469,-1.5634984970092773,-4.3348729079690145,1.2078759139504598,-2.949185702489146,-0.17781129152940878,2.997149271908782,55.33605539003429,16.009905232698287,1.3856872054798688,10,1.1349983215332031,2.2399978637695312,4.019998550415039,1.529998779296875,8.270000457763672,3,0.18672417464972146,-1.4285697603356935,35.939998626708984,1.1558480162298428,36.56999969482422,-1.0850999935069001,37.52000045776367,0.18672417464972146
3550,2005-10-14,38.02000045776367,38.099998474121094,37.15999984741211,37.349998474121094,3183300.0,0.02590391389366009,1.265062345171179,0.6146806328896852,47.79117050364369,37.11022564141627,0.2253984938839224,0.6909365551069584,2.276851502734374,-0.01741315044822045,9.953677103648255,1.0399971008300781,-1.1212484857833545,-0.4424993515014677,-2.933838498179462,2.0488397951765265,-1.6881689248404683,0.803170221837533,1.7733211395688642,93.2807015427671,48.91066777532463,1.2456695733389982,10,0.17499923706054688,1.1749992370605469,3.154998779296875,0.5949993133544922,7.099998474121101,4,0.18122039207502172,-1.061348716928577,37.060001373291016,-1.4285697603356935,35.939998626708984,1.1558480162298428,36.56999969482422,0.18122039207502172
3551,2005-10-17,38.63000106811523,39.11999893188477,38.2400016784668,38.2400016784668,3570700.0,0.01604420313011845,-3.512813490355684,0.5820869179045312,52.85434083432264,37.78161653134914,-0.6557955378004792,-0.05249500681565422,1.7176591555626501,-0.6235644237809836,9.378017221244065,1.0999984741211009,-0.9717702750688701,0.25050125122069744,-2.0905591219554864,2.5915616243968813,-0.9200289353673909,1.4210314378087858,0.9153212242220832,85.83820828252543,35.33072776141361,1.1705301865880917,10,-0.5800018310546804,0.37999916076660867,2.6274986267089915,-0.010000228881828832,6.129997253417976,0,0.13228062306654476,1.265062345171179,38.02000045776367,-1.061348716928577,37.060001373291016,-1.4285697603356935,35.939998626708984,0.13228062306654476
3552,2005-10-18,38.650001525878906,39.040000915527344,38.40999984741211,38.83000183105469,2953300.0,0.0005177441680215278,1.1000089009829228,-0.4615399663523696,52.480160156826535,39.21215884447962,-1.0372711821499578,-0.2075766908928216,1.740075572633657,-0.6611157900212774,8.320869989397453,0.6300010681152344,-0.9415222933283616,0.3495016098022461,-1.8296667342686845,2.5286699538731767,-0.7400825622332192,1.4390857818377114,0.6622014197628943,86.4162563477239,31.658676071144228,1.0895841720354635,10,-1.2600021362304688,0.11999893188476562,2.6074981689453125,-0.005001068115234375,6.180000305175781,1,0.1335058122561037,-3.512813490355684,38.63000106811523,1.265062345171179,38.02000045776367,-1.061348716928577,37.060001373291016,0.1335058122561037
3553,2005-10-19,39.27000045776367,39.27000045776367,38.0,38.34000015258789,3460100.0,0.016041368885060248,1.7311828839101864,-5.166659602424448,53.26830357558221,42.214523051386415,-1.7802028439059185,-0.8847508926381593,1.0796614507745517,-1.3000286795639013,8.327667353333805,1.2700004577636719,-1.001588318611752,0.9770004272460966,-1.186924354379883,3.1409252088720763,-0.10496196356689325,2.0589628180590864,-3.6100006103515625,100.0,43.87929293619964,1.0819623908129883,10,-1.8050003051757812,-0.5699996948242188,2.064999580383301,-0.625,5.220001220703125,2,0.11331807260164406,1.1000089009829228,38.650001525878906,-3.512813490355684,38.63000106811523,1.265062345171179,38.02000045776367,0.11331807260164406
3554,2005-10-20,39.0099983215332,39.34000015258789,38.61999893188477,39.25,4226700.0,-0.006620884471598365,2.4285610484918054,-0.2580662362486361,47.55970220792998,43.748587022451176,-1.3887665427354747,-0.6502095856003223,1.294426777544416,-1.0520221440347939,8.810423623567603,0.7200012207031179,-1.1697651624780718,0.7119983673095689,-1.4583815401609854,2.882378274780123,-0.3731915864257118,1.7971883210448496,-3.2777984619140597,84.86230344687597,32.08721510381956,1.0851899537352776,10,-1.5099983215332031,-0.30999755859375,2.7325010299682617,-0.36499786376953125,4.409999847412109,3,0.14867991031305072,1.7311828839101864,39.27000045776367,1.1000089009829228,38.650001525878906,-3.512813490355684,38.63000106811523,0.14867991031305072
3555,2005-10-21,39.09000015258789,39.45000076293945,38.900001525878906,39.45000076293945,3788900.0,0.0020508032426787004,2.0555461365659307,1.4999920527696098,45.52320401633695,45.11678671764069,-1.3996134793813653,-0.7256751184172003,1.1543556660888896,-1.1543741720707459,8.974132061670856,0.5499992370605469,-1.1714022757698785,0.7655002593994169,-1.4311326717924828,2.9621331905913166,-0.33281620619653296,1.8638167249953668,-3.213488281249994,75.1723847633179,26.793029001051224,1.098316465595949,10,-1.5349998474121094,-0.3899993896484375,2.47499942779541,-0.44499969482421875,3.9399986267089915,4,0.15963166165538345,2.4285610484918054,39.0099983215332,1.7311828839101864,39.27000045776367,1.1000089009829228,38.650001525878906,0.15963166165538345
3556,2005-10-24,39.650001525878906,39.70000076293945,38.83000183105469,39.150001525878906,2519100.0,0.014325949631748491,1.9000038147069669,-1.3888865341414827,46.78610807288683,46.68823101724456,-1.8167508452426873,-1.256368034890805,0.5443893932240442,-1.7065521002805326,8.640155659166437,0.8699989318847656,-0.8810532677281984,1.2660015106201143,-1.0091489815814114,3.54115200282164,0.12842626451935502,2.4035767567208737,-3.5590803210449167,97.05886972814685,51.10174561035524,1.1375752461007627,10,-1.970001220703125,-0.9500007629394531,1.8274974822998047,-1.0050010681152344,3.1599998474121094,0,0.1379570541109738,2.0555461365659307,39.09000015258789,2.4285610484918054,39.0099983215332,1.7311828839101864,39.27000045776367,0.1379570541109738
3557,2005-10-25,40.41999816894531,40.43000030517578,39.47000122070313,39.81999969482422,2786100.0,0.0194198389264586,2.096757521688281,1.1999969482421875,58.80359735399527,49.6472030108662,-2.2162561830714935,-1.939126562771655,-0.2718457303403312,-2.437503271060578,9.024262417325811,0.9599990844726491,-0.6777513731744733,1.9174982070922866,-0.5251215506959994,4.360117964880573,0.6961883281981471,3.138808085986426,-4.040350599462883,99.58838950722908,50.229860117094546,1.2213098788941419,10,-2.3549976348876953,-1.7199974060058594,1.0575008392333984,-1.6149978637695312,3.0,1,0.10737259646692188,1.9000038147069669,39.650001525878906,2.0555461365659307,39.09000015258789,2.4285610484918054,39.0099983215332,0.10737259646692188
3558,2005-10-26,40.0099983215332,40.599998474121094,39.790000915527344,40.209999084472656,3178300.0,-0.010143490004586697,-1.5312598720875479,-0.33333545261498165,68.10454961149934,52.574570703669266,-1.3055002958052242,-1.4573550527192651,0.10650786697100045,-1.9739994785241777,9.26097456235459,0.80999755859375,-0.44559964315711653,1.4144985198974638,-1.1118125139384816,3.940809553733409,0.15134300297948755,2.67765403681544,-3.2253154784814413,70.2020056064502,14.777127178119613,1.2631555169179738,10,-1.1299991607666016,-1.8149986267089844,1.4675006866455078,-1.0049991607666016,3.44000244140625,2,0.12046997529933368,2.096757521688281,40.41999816894531,1.9000038147069669,39.650001525878906,2.0555461365659307,39.09000015258789,0.12046997529933368
3559,2005-10-27,38.349998474121094,39.41999816894531,38.290000915527344,38.810001373291016,4947000.0,-0.04148962551989677,-2.8965555796715403,2.300005722024071,53.61990442547837,53.22220780609534,0.6221553475505459,0.19284222974752652,1.7320058257073754,-0.2648151890657715,9.379705871171856,1.7199974060058594,-0.152992281258733,-0.23300132751464986,-2.7616914815685476,2.295688826539248,-1.4973464045415952,1.0313437495122955,-1.1074777553410087,2.5972996538695274,-55.05827317201172,1.2643450770269478,10,0.9500007629394531,-0.154998779296875,2.815000534057617,1.1850013732910156,4.400001525878906,3,0.1601043924027541,-1.5312598720875479,40.0099983215332,2.096757521688281,40.41999816894531,1.9000038147069669,39.650001525878906,0.1601043924027541
3560,2005-10-28,38.4900016784668,38.790000915527344,38.02000045776367,38.38999938964844,3852200.0,0.003650670401986522,1.1999989100876836,-0.217394909899077,55.51763525453858,53.51812940834156,0.6211539999668503,-0.026490126831930638,1.5568043564889393,-0.3268569940982786,9.87442773955338,0.7700004577636719,0.22600514110944658,-0.04349822998047159,-2.5367664858628203,2.449770025901877,-1.2901323579216424,1.2031358979606992,-0.8445836290457933,18.217115583937453,-43.110468697855154,1.2466341279411735,10,0.80999755859375,-0.2950019836425781,2.2924985885620117,1.2449989318847656,3.8699989318847656,4,0.12808512017386064,-2.8965555796715403,38.349998474121094,-1.5312598720875479,40.0099983215332,2.096757521688281,40.41999816894531,0.12808512017386064
3561,2005-10-31,40.63000106811523,40.849998474121094,38.93000030517578,38.93000030517578,6250000.0,0.05559883856398096,-1.258820361498502,16.999618539004317,70.34067362612704,55.5026309049305,-1.3469575278015782,-2.224628435605588,-0.5826464818331161,-2.404081079001571,10.096145235527862,2.359996795654297,0.5123707138901423,2.0610010147094684,-0.5335507997578262,4.655552829176763,0.7637251074758211,3.3582769219431157,-2.6300333677302135,92.22623462156938,23.269468793381876,1.2972759072336486,10,-1.2050018310546804,-2.3750019073486257,-0.12750053405761008,-0.825000762939446,2.149997711181655,0,0.05906959507970755,1.1999989100876836,38.4900016784668,-2.8965555796715403,38.349998474121094,-1.5312598720875479,40.0099983215332,0.05906959507970755
3562,2005-11-01,40.290000915527344,40.650001525878906,39.810001373291016,40.5099983215332,2704700.0,-0.008368204372376953,2.3599749757768573,-0.12941018074925162,72.44581775207007,57.633465813429154,-0.8379816258760258,-1.9839852729406644,-0.2437805318408124,-2.000729296975159,9.68416137632479,0.8400001525878906,0.6756845738151256,1.7195007324218778,-0.8791991298420356,4.318200594685791,0.4201508012899211,3.0188506635538346,-2.270000457763672,80.21208653303086,3.479363067442762,1.2993499311319556,11,-0.8550014495849609,-2.035001754760742,-0.08749961853027344,-0.345001220703125,4.6399993896484375,1,0.06254654754282951,-1.258820361498502,40.63000106811523,1.1999989100876836,38.4900016784668,-2.8965555796715403,38.349998474121094,0.06254654754282951
3563,2005-11-02,41.15999984741211,41.2400016784668,39.95000076293945,40.0,2635500.0,0.02159342050422941,-1.0476232285097533,-5.272788749978325,71.71608799663792,60.31750867884115,-1.5775907552977344,-2.8172826995383957,-1.0945114626086578,-2.7981617085199773,10.358285206866643,1.2900009155273438,0.7661056970963855,2.4744997024536133,-0.3700738135095065,5.319073218416733,1.0522129444720534,3.896786460435173,-2.7437996673583953,97.51547202714357,17.32950419882995,1.4222867579815597,11,-1.529998779296875,-2.7099990844726562,-0.9574985504150391,-0.8250007629394531,3.509998321533203,2,0.054907636781133196,2.3599749757768573,40.290000915527344,-1.258820361498502,40.63000106811523,1.1999989100876836,38.4900016784668,0.054907636781133196
3564,2005-11-03,41.38999938964844,41.75,40.599998474121094,41.4900016784668,2799700.0,0.005587938364649547,2.7096887324723586,-0.08620888101102644,69.34556722252032,62.96443792397264,-1.6030628612538393,-2.867449242496697,-1.3028178976883993,-2.953041528771365,10.286953371132176,1.1500015258789062,0.8794702271654842,2.496999359130861,-0.5047131034976573,5.498711821759379,0.9961431278166017,3.99785559044512,-2.5219909698486305,90.34850792137836,11.33070779253002,1.5008562313142586,11,-1.5049991607666016,-2.684999465942383,-1.2974987030029297,-0.8799991607666016,3.3699989318847656,3,0.04977050987360543,-1.0476232285097533,41.15999984741211,2.3599749757768573,40.290000915527344,-1.258820361498502,40.63000106811523,0.04977050987360543
3565,2005-11-04,41.97999954223633,42.25,41.18999862670898,41.20000076293945,2456100.0,0.014254654778647957,-1.6499933243052216,-7.799809269502194,69.27501457398321,65.46320531298335,-1.9444890710611986,-3.2898203145358167,-1.8976716174808175,-3.468039644479674,10.317901483358694,1.0600013732910227,0.9635051441494582,2.873499488830568,-0.3714885061505555,6.118487483811691,1.2510054913400026,4.495993486321133,-2.5932326380004866,91.86745534390877,13.145946249912043,1.6224939974905628,11,-1.8449993133544922,-3.0249996185302734,-1.8874988555908203,-1.4699993133544922,3.1399993896484446,4,0.018342078755598124,2.7096887324723586,41.38999938964844,-1.0476232285097533,41.15999984741211,2.3599749757768573,40.290000915527344,0.018342078755598124
3566,2005-11-07,41.84000015258789,42.459999084472656,41.63999938964844,42.18000030517578,2276000.0,-0.003334906888400102,-1.2162103646120617,-0.43589831370554405,68.10441617171594,66.49662962606342,-1.6328845013004525,-2.9614165345968786,-1.7684436343945436,-3.272570813013374,10.656281890232117,0.8199996948242188,1.1491975636234883,2.517500114440921,-0.8554314738945124,5.890431702776354,0.8310343202732042,4.203965908608637,-1.8805866291992146,76.60379368371957,-1.09710840813176,1.6864657941677152,11,-1.6000003814697266,-2.780000686645508,-1.7474994659423828,-1.3299999237060547,2.9399986267089915,0,0.012428309174647767,-1.6499933243052216,41.97999954223633,2.7096887324723586,41.38999938964844,-1.0476232285097533,41.15999984741211,0.012428309174647767
3567,2005-11-08,42.91999816894531,43.04999923706055,41.66999816894531,41.81999969482422,3019300.0,0.025812571998535816,1.029412424687812,-3.2352881778096916,69.68714957357287,66.67247406629382,-2.593721497691284,-3.732672708823145,-2.8449512725150186,-4.2853062770142,10.405515010744164,1.3800010681152344,1.3982268685947048,3.2799982070922837,-0.1958971717794995,6.755893585964067,1.5420505176563921,5.017945896528175,-2.4604675333398376,95.8064150934109,20.061759225164863,1.737947689435891,11,-2.384998321533203,-3.5649986267089844,-3.1074981689453125,-2.4099979400634766,2.19000244140625,1,-0.003261868490705755,-1.2162103646120617,41.84000015258789,-1.6499933243052216,41.97999954223633,2.7096887324723586,41.38999938964844,-0.003261868490705755
3568,2005-11-09,42.63000106811523,43.0,42.04999923706055,42.91999816894531,2260200.0,-0.006756689496783652,3.2222184546263724,-0.2636340937307162,69.46238993772604,68.43275023432133,-2.1154561449368217,-3.073351751672952,-2.551860203240274,-3.920427866086648,9.800892010813664,0.9500007629394531,1.6059959434001314,2.655500984191889,-0.6019139209510698,5.9129158893348475,1.026793531620413,4.284208436763365,-1.6523767122187394,82.85722293239552,7.924432849445225,1.6287074525714784,11,-2.095001220703118,-3.275001525878899,-2.7900009155273366,-2.1200008392333913,2.6800003051757955,2,0.05395259628038862,1.029412424687812,42.91999816894531,-1.2162103646120617,41.84000015258789,-1.6499933243052216,41.97999954223633,0.05395259628038862
3569,2005-11-10,43.97999954223633,43.9900016784668,42.63000106811523,42.77999877929688,3801000.0,0.03166780296261407,1.2294999953098293,-4.1379750332143805,73.13151873425579,70.38984839873436,-2.886388472781384,-4.087930156937496,-3.9229887710674305,-5.184539548319833,9.882836905488535,1.3600006103515696,1.6695470377132438,3.6594995498657212,0.23954338521795648,7.079455714513486,1.9495214675418424,5.3694776321896,-2.58790021010703,99.64278123824938,23.71830206956831,1.709978082323882,11,-2.519998550415039,-4.154998779296875,-4.1399993896484375,-3.469999313354492,0.1100006103515625,3,0.015688918460454726,3.2222184546263724,42.63000106811523,1.029412424687812,42.91999816894531,-1.2162103646120617,41.84000015258789,0.015688918460454726
3570,2005-11-11,44.90999984741211,44.97999954223633,43.72999954223633,43.77000045776367,3737800.0,0.0211459826024476,-1.049178277509568,0.9499988873806772,74.04023149024724,70.80091038363659,-3.1401640378643023,-4.717132595685939,-4.885025164914765,-6.016625032242274,10.802872607848874,1.25,1.72595871067778,4.244999885559082,0.434927858894568,8.055071912223596,2.339963872226825,6.150035898891339,-2.9983200460153085,97.90420084951248,23.634686646844344,1.9050360133322568,11,-2.5149993896484375,-4.590000152587891,-5.375,-4.704999923706055,-1.1199989318847656,4,-0.0033400473477745996,1.2294999953098293,43.97999954223633,3.2222184546263724,42.63000106811523,1.029412424687812,42.91999816894531,-0.0033400473477745996
3571,2005-11-14,43.7400016784668,45.02999877929688,43.52000045776367,44.77000045776367,3242200.0,-0.026052063525284885,-1.0544177790695357,-0.9035081848723748,64.6384730974521,69.93342764423458,-1.6568551200460249,-3.3146194527876247,-3.7490686358840435,-4.743344457426858,12.469472960394532,1.5099983215332102,2.0383138860901937,2.8195016860961886,-1.0997595702212806,6.738762942413658,0.859871057937454,4.779132314254923,-1.214657928902092,61.6072361160938,-9.068843882360099,1.9596306281587328,11,-1.2500019073486328,-3.3950023651123047,-4.2050018310546875,-3.535001754760742,0.6499977111816406,0,0.03155000458304391,-1.049178277509568,44.90999984741211,1.2294999953098293,43.97999954223633,3.2222184546263724,42.63000106811523,0.03155000458304391
3572,2005-11-15,43.810001373291016,44.63999938964844,43.4900016784668,44.02000045776367,2479300.0,0.001600358759443754,-1.7058818249544478,0.2038828479156173,67.27275312441262,69.43972376954291,-1.3131222669269746,-3.1391709610788894,-3.8526761078241236,-4.706849822991899,14.214396648084934,1.1499977111816406,2.3608910595182095,2.6315013885498075,-1.3374747965579061,6.600477573657521,0.6470132959959471,4.615989481103668,-0.7837266177798767,59.06048344254705,-11.193258282073913,1.9844880925538577,11,-0.9950027465820312,-3.4650020599365234,-4.377501487731934,-3.605001449584961,1.6599998474121165,1,0.022141003779954982,-1.0544177790695357,43.7400016784668,-1.049178277509568,44.90999984741211,1.2294999953098293,43.97999954223633,0.022141003779954982
3573,2005-11-16,43.72000122070313,44.29999923706055,43.2599983215332,44.09000015258789,2122600.0,-0.002054328915012338,1.6329233725910581,1.7619073569481951,78.4729953204187,70.45388244708717,-0.9183741638091831,-2.844535126617153,-3.7999567810869976,-4.508360490356189,15.696647130837677,1.0400009155273438,2.3571175288014246,2.3190011978149485,-1.6981305243728855,6.3361329200027825,0.31043533672102797,4.327567058908869,1.30999755859375,45.41671633725167,-32.01559273426267,2.008565861093918,11,-0.6100025177002024,-3.37500190734864,-4.707502365112312,-3.9200019836425852,1.7999992370605398,2,0.03179321479502173,-1.7058818249544478,43.810001373291016,-1.0544177790695357,43.7400016784668,-1.049178277509568,44.90999984741211,0.03179321479502173
3574,2005-11-17,44.810001373291016,44.849998474121094,43.38999938964844,44.02999877929688,2737200.0,0.024931384312764537,2.3953593591284714,-2.108121204623035,80.4431888842992,71.69479070378894,-1.645244468668217,-3.6656753996104925,-4.91437329113095,-5.488339589573023,17.42315122511512,1.4599990844726562,2.405652205079562,3.1190011978149386,-1.0072893205647375,7.245291716194615,1.0558559386251005,5.182146457004777,0.18459739685059162,87.57077123675866,2.538746567794533,2.0631452591898394,11,-1.4750022888183594,-4.445001602172852,-6.062501907348633,-5.275001525878906,0.10999679565429688,3,0.011158223268835421,1.6329233725910581,43.72000122070313,-1.7058818249544478,43.810001373291016,-1.0544177790695357,43.7400016784668,0.011158223268835421
3575,2005-11-18,45.33000183105469,46.0,45.27000045776367,45.58000183105469,5642400.0,0.01160456241524721,-2.9459141802585727,-0.3205117546081908,76.82651687722286,72.66391300440083,-1.8328136537607094,-3.8938614557315248,-5.4345531377088605,-5.902481185852658,19.53352740950427,1.1899986267089844,2.437929174090513,3.3270015716552734,-0.9132826723599621,7.567285815670509,1.2068594496476521,5.447143693662895,-2.0700035095214844,75.5475270613623,-8.220275573247164,2.1201421220076186,11,-1.4950027465820312,-3.750001907348633,-6.582502365112305,-5.795001983642578,-0.15000152587890625,4,-0.027354988492793275,2.3953593591284714,44.810001373291016,1.6329233725910581,43.72000122070313,-1.7058818249544478,43.810001373291016,-0.027354988492793275
3576,2005-11-21,45.11999893188477,45.4000015258789,44.38999938964844,45.22000122070313,2746400.0,-0.004632757350255479,3.391285959514948,0.4000091552734375,77.9837873032811,73.58576164103506,-1.2388970785435376,-3.4288472027894628,-5.22781835117739,-5.579900002919537,21.471471735583712,1.0100021362304616,2.512754645098539,2.843498802185067,-1.462875514445642,7.149873118815776,0.6903116438697126,4.996685960500422,-1.8052005767822337,67.8831923706104,-15.659627865400807,2.1531871583153546,11,-1.0949993133544993,-3.1199989318847727,-6.424999237060554,-5.584999084472663,-0.45999908447266336,0,-0.029476907088700433,-2.9459141802585727,45.33000183105469,2.3953593591284714,44.810001373291016,1.6329233725910581,43.72000122070313,-0.029476907088700433
3577,2005-11-22,44.7599983215332,45.6500015258789,43.93999862670898,45.1500015258789,4167900.0,-0.007978737120429513,1.4604301541518607,3.899942780850587,72.16749161893594,73.88632849450283,-0.6598328708952366,-2.874405911286125,-4.856638420145643,-5.102363749847399,22.72888449113902,1.7100028991699219,2.5537763163001372,2.266498184204103,-2.0831531631855498,6.616149531593756,0.0916725105092766,4.441323857898929,-1.3914959335327168,54.74449201211235,-25.914263902082546,2.174825673694825,11,-0.44499778747558594,-2.759998321533203,-6.229998588562012,-5.224998474121094,0.520000457763679,1,-0.008266285651462257,3.391285959514948,45.11999893188477,-2.9459141802585727,45.33000183105469,2.3953593591284714,44.810001373291016,-0.008266285651462257
3578,2005-11-23,44.83000183105469,45.15999984741211,44.13999938964844,44.72000122070313,1892200.0,0.0015639748022020505,1.6493633886549417,-0.2820505296516786,71.60805802174377,73.71705508200151,-0.4301866651153361,-2.7033965380064586,-4.8941087439889515,-5.053390949283447,23.91513745759107,1.0200004577636719,2.634315680952625,2.095501518249513,-2.208653260624928,6.399656297123954,-0.0565758711877109,4.247578907686737,-1.4088694908142116,55.17249443142024,-23.25839377511422,2.1520773894372214,11,-0.20000267028808594,-2.8300018310546875,-6.750001907348633,-5.295001983642578,1.9099998474121094,2,0.014276140163016926,1.4604301541518607,44.7599983215332,3.391285959514948,45.11999893188477,-2.9459141802585727,45.33000183105469,0.014276140163016926
3579,2005-11-25,44.4900016784668,45.20000076293945,43.90999984741211,44.68999862670898,904400.0,-0.007584210098166122,1.1147534832528705,-1.8181439866833653,66.27757739482368,72.85453796028777,-0.011437578047541308,-1.9814051066732503,-4.517440766293035,-4.604125325124308,25.455567530685418,1.2900009155273438,2.611106487689817,1.4485012054443374,-2.3895424688185116,5.286544879707186,-0.47052063168708713,3.367523042575762,-1.0172919850311288,27.75128175643981,-46.956658992348636,1.919021837131426,11,0.1399974822998047,-2.480001449584961,-6.407501220703125,-4.9550018310546875,2.779998779296875,4,0.023151241637183295,1.6493633886549417,44.83000183105469,1.4604301541518607,44.7599983215332,3.391285959514948,45.11999893188477,0.023151241637183295
3580,2005-11-28,43.41999816894531,44.20000076293945,42.86999893188477,44.18000030517578,3332600.0,-0.024050426368928846,2.3249918937992153,3.80006866559867,59.14350364802367,72.24398579924018,0.9219333574505484,-0.5513913818066882,-3.4482373900696928,-3.431725412787401,26.51432957601384,1.6200027465820241,2.594196204133638,0.13199787139892294,-3.0529049156997985,3.3169006584976444,-1.4604535221504378,1.7244492649482837,2.5800018310546875,19.78412675760625,-52.425061657427904,1.5924513935493594,11,1.0150012969970703,-1.4099979400634766,-5.319997787475586,-3.884998321533203,3.7000007629394602,0,0.034546293488165736,1.1147534832528705,44.4900016784668,1.6493633886549417,44.83000183105469,1.4604301541518607,44.7599983215332,0.034546293488165736
3581,2005-11-29,43.02999877929688,43.959999084472656,43.0,43.56999969482422,2365200.0,-0.00898202225000011,-2.2000050862759557,0.7105255232645592,50.69182733970367,70.4016607120503,1.3417240429211788,0.029121912005656725,-3.0329604080766757,-2.9512559205603566,27.41377483163604,0.9599990844726562,2.3882274626291746,-0.3780014038085895,-3.3122181577081093,2.5562153500909304,-1.8451097807583494,1.0891069731411704,2.9074011993408106,5.755384824380039,-60.847077785323954,1.467108376949761,11,1.4050006866455007,-1.0199985504150462,-4.902498245239265,-3.4949989318847727,4.150001525878899,1,0.04996517747784224,2.3249918937992153,43.41999816894531,1.1147534832528705,44.4900016784668,1.6493633886549417,44.83000183105469,0.04996517747784224
3582,2005-11-30,42.810001373291016,43.81999969482422,42.72000122070313,42.90999984741211,2273000.0,-0.005112651923004807,-6.857166212534408,0.18518204552197928,51.142133208371455,67.36489825515615,1.570062920420007,0.47177978738093884,-2.787786310070942,-2.655359968426964,28.26900731634797,1.0999984741210866,2.0697890045577054,-0.7239988327026339,-3.287462600965057,1.8394649355597892,-2.0057307168338454,0.5577330514285777,3.06605058441162,3.6290390806575132,-58.40087460835249,1.2817318841312102,11,1.5499992370605469,-0.8000011444091797,-4.620000839233398,-3.2750015258789062,4.739997863769531,2,0.04321416525988009,-2.2000050862759557,43.02999877929688,2.3249918937992153,43.41999816894531,1.1147534832528705,44.4900016784668,0.04321416525988009
3583,2005-12-01,43.41999816894531,43.61999893188477,42.5,42.95000076293945,2696400.0,0.01424893193380905,1.5747133492644383,-4.70004577706569,46.078423515621274,63.5465909919697,1.0203344933938254,0.04192725627009253,-3.3388863484531726,-3.1854599295980464,28.70361400465694,1.1199989318847727,1.9620669413157188,-0.22700195312499716,-2.5365079369556867,2.0825040307056923,-1.381754945040342,0.9277510387903476,2.329811759277341,34.07399662893885,-22.239850948604257,1.154752991915346,12,0.8300018310546875,-1.4099979400634766,-5.037497520446777,-3.884998321533203,4.540000915527344,3,0.04283741798224838,-6.857166212534408,42.810001373291016,-2.2000050862759557,43.02999877929688,2.3249918937992153,43.41999816894531,0.04283741798224838
3584,2005-12-02,43.45000076293945,43.63000106811523,42.599998474121094,43.09000015258789,2188000.0,0.0006909856116852353,1.8611134658585542,0.7659629728830343,38.30129968577678,59.26601130403126,0.8684554878406416,0.18358002943804763,-3.291987943212831,-3.1352187976119907,28.84097219560886,1.0300025939941335,1.816414738856281,-0.299999427795413,-2.355452310808296,1.75545345521747,-1.327725869301858,0.7277270137110321,2.1048205695898403,55.88237274063436,4.629926569344683,1.0277264415064415,12,0.625,-1.4400005340576172,-4.912501335144043,-3.9150009155273438,4.079998016357429,4,0.07571923723263874,1.5747133492644383,43.41999816894531,-6.857166212534408,42.810001373291016,-2.2000050862759557,43.02999877929688,0.07571923723263874
3585,2005-12-05,42.75,43.36999893188477,42.33000183105469,43.310001373291016,2242900.0,-0.016110489082810764,2.058830789253675,-1.5555567329292588,41.421141326732645,55.203495084414755,1.3007877545972377,0.9952521580113256,-2.5103514958533424,-2.380264750206912,28.587770032289527,1.1199989318847656,1.5561430892244488,-1.0385002136230455,-2.9800494693190487,0.9030490420729578,-2.009274841471047,-0.06772558577504384,2.6215320525775354,25.766802248568897,-23.177153926552972,0.9707746278480005,12,1.2400016784667969,-0.7399997711181641,-4.002500534057617,-3.2150001525878906,4.310001373291023,0,0.10573100485996889,1.8611134658585542,43.45000076293945,1.5747133492644383,43.41999816894531,-6.857166212534408,42.810001373291016,0.10573100485996889
3586,2005-12-06,42.36000061035156,43.540000915527344,42.36000061035156,43.33000183105469,2386400.0,-0.009122792740314356,-1.4329872581406324,1.732140789231681,38.09524704361337,51.41769013160115,1.4059611713889169,1.5032800828257322,-2.038341231902052,-1.9379800577712274,28.24973603928127,1.1800003051757812,1.1280877801736722,-1.4544996261596665,-3.2976149972685107,0.3886157449491776,-2.376057311714092,-0.5329419406052409,2.768209024504145,2.0133437789622985,-43.765146504012115,0.9215576855544234,12,1.4050006866455078,0.10499954223632812,-3.6125011444091797,-2.825000762939453,3.8499984741210938,1,0.11237011928583418,2.058830789253675,42.75,1.8611134658585542,43.45000076293945,1.5747133492644383,43.41999816894531,0.11237011928583418
3587,2005-12-07,42.77999877929688,43.290000915527344,42.38000106811523,42.40999984741211,3142300.0,0.009914970795413147,-3.2325919748759144,-0.3814417177914184,42.679115323779556,48.203363165160674,0.7549551904387144,1.1302017700370968,-2.3565396818245716,-2.30719062649667,27.548876230143467,0.9300003051757812,0.7447652627468884,-1.027501487731925,-2.8859208564671093,0.8309178810032591,-1.9567111720995172,-0.09829180336433296,2.124354231254742,34.615170179614395,-10.746046456333431,0.9292096843675927,12,0.9850025177001882,0.1250019073486257,-3.939999580383308,-3.2449989318847727,3.6100006103515554,2,0.10285183850936086,-1.4329872581406324,42.36000061035156,2.058830789253675,42.75,1.8611134658585542,43.45000076293945,0.10285183850936086
3588,2005-12-08,44.93000030517578,45.18000030517578,42.83000183105469,42.83000183105469,6767800.0,0.05025716660186963,-1.2380954110975073,5.675687936242713,50.802131128562834,46.483869135576136,-1.5414720910705668,-0.8839766437891257,-4.3808832593222675,-4.3956222444057715,27.34146601654619,2.400001525878899,0.39693108448603454,1.007500076293944,-0.8286391375888797,2.8436392901767675,0.08943046935252852,1.9255696832353593,-2.5999984741210938,91.228065478979,49.090803542652644,0.9180696069414134,12,-1.1749992370605469,-1.9549999237060547,-6.085000991821289,-5.395000457763672,0.9899978637695312,3,0.05831290705740222,-3.2325919748759144,42.77999877929688,-1.4329872581406324,42.36000061035156,2.058830789253675,42.75,0.05831290705740222
3589,2005-12-09,44.66999816894531,45.75,44.560001373291016,45.290000915527344,2962600.0,-0.005786826941118872,-1.8333424159854677,-0.29523961765806483,45.42934312261648,44.960073521642016,-1.4005334212012386,-0.600414652879877,-4.01016059367543,-4.091223468173709,26.70174468944359,1.1899986267089844,0.12768151621742874,0.7129980087280288,-1.1533706215676816,2.579366639023739,-0.2201863064198264,1.646182323875884,-2.2899971008300852,68.42098218468499,29.24956183605879,0.9331843151478567,12,-0.6299972534179688,-1.3699989318847656,-5.629997253417969,-5.134998321533203,1.3800010681152344,4,0.07365124357257224,-1.2380954110975073,44.93000030517578,-3.2325919748759144,42.77999877929688,-1.4329872581406324,42.36000061035156,0.07365124357257224
3590,2005-12-12,44.7599983215332,45.1500015258789,44.5,44.849998474121094,2001100.0,0.002014778515268878,-1.1311637389232259,0.14516089337353105,47.4647866135403,44.60151344095718,-1.4309442889597221,-0.740178051002971,-4.014480994745625,-4.129466087862326,25.52612432980301,0.6500015258788991,-0.15130029199728057,0.8104982376098633,-1.0408909406825373,2.661887415902264,-0.11519635153634056,1.7361928267560671,-2.2451972961425852,70.79640540674357,33.80040779532443,0.9256945891462013,12,-0.7199974060058594,-1.164999008178711,-5.464998245239258,-5.224998474121094,0.17000198364257812,0,0.06188562470144432,-1.8333424159854677,44.66999816894531,-1.2380954110975073,44.93000030517578,-3.2325919748759144,42.77999877929688,0.06188562470144432
3591,2005-12-13,45.11999893188477,45.36999893188477,44.459999084472656,44.75,2957900.0,0.008042909380056473,1.0919562405454406,-4.11109227313194,52.535213386459716,44.756300127411436,-1.6352667395823985,-1.0450732584614002,-4.297036725174991,-4.428703442778392,24.566351351938522,0.9099998474121165,-0.3527956747193599,1.101498985290533,-0.8186028390562683,3.0216008096373344,0.14144807311713237,2.0615498974639337,-2.4757899475097815,81.30560036222681,44.63154261685284,0.9600509121734007,12,-1.079998016357429,-1.299999237060554,-5.574998855590827,-5.584999084472663,-0.2799987792968821,1,0.04299650902773666,-1.1311637389232259,44.7599983215332,-1.8333424159854677,44.66999816894531,-1.2380954110975073,44.93000030517578,0.04299650902773666
3592,2005-12-14,44.77999877929688,45.4000015258789,44.650001525878906,45.2400016784668,2316500.0,-0.007535464553116933,-1.083340839130438,-1.2432546678625862,49.66076639672221,45.15433822531155,-1.1023601242401924,-0.6626518311268299,-3.8929066765788107,-4.02993893905262,23.595407071413703,0.7499999999999929,-0.4302029242027601,0.7129989624023523,-1.2337457641436487,2.6597436889483532,-0.2603734008706482,1.6863713256753528,-2.0115581542968926,66.78075928200062,31.106292578224938,0.973372363273,12,-0.7399978637695384,-0.9449996948242259,-5.129999160766609,-5.244998931884773,-0.3600006103515696,2,0.03193390674760144,1.0919562405454406,45.11999893188477,-1.1311637389232259,44.7599983215332,-1.8333424159854677,44.66999816894531,0.03193390674760144
3593,2005-12-15,45.11000061035156,45.20000076293945,44.36999893188477,44.97000122070313,2351700.0,0.00736940241291939,4.187516391292901,-0.30434458109081997,54.21194673317505,46.922187897244676,-1.304619292466704,-0.9309071477260531,-4.1084887262314425,-4.303770369839981,22.713045287072955,0.8300018310546804,-0.37447418416051903,0.9735008239746108,-1.0197751945342262,2.9667768424834478,-0.02313718527980768,1.9701388332290293,-2.222297610351575,53.62326852960096,16.246526799061087,0.9966380092544184,12,-1.0699996948242188,-1.085000991821289,-5.165000915527344,-5.575000762939453,-1.5,3,0.02837505568561549,-1.083340839130438,44.77999877929688,1.0919562405454406,45.11999893188477,-1.1311637389232259,44.7599983215332,0.02837505568561549
3594,2005-12-16,45.31000137329102,45.86999893188477,45.0,45.209999084472656,6164900.0,0.004433623591961755,-2.3461467923559676,0.7143051771118036,64.56088378695307,49.493270392824726,-1.3555870195964062,-1.1505160965042123,-4.137161195654606,-4.456405800555352,21.65113972557212,0.8699989318847727,-0.29011753508444826,1.1485015869140724,-0.892316654315124,3.189319828143269,0.1280924662994778,2.168910707528667,-2.3078064932910323,62.666829427083336,22.111959593132603,1.0204091206145967,12,-1.1950016021728587,-1.145000457763679,-5.365001678466804,-5.775001525878913,-0.9500007629394602,4,0.013462740612801394,4.187516391292901,45.11000061035156,-1.083340839130438,44.77999877929688,1.0919562405454406,45.11999893188477,0.013462740612801394
3595,2005-12-19,44.09000015258789,45.75,44.06999969482422,45.29999923706055,3322100.0,-0.026925649607732915,-1.68800048828125,-12.09971390425243,57.24044306749451,51.62051439547818,0.08323568663575998,-0.029698510303774128,-2.771627523232823,-3.202358867138628,19.599690522868645,1.6800003051757812,-0.22507206605418162,-0.009499549865722656,-1.9747929205638002,1.9557938208323549,-0.9921462352147614,0.9731471354833161,-0.915737029474812,1.1111370133874694,-42.03441573611371,0.9826466853490387,12,0.034999847412109375,0.07500076293945312,-3.4474992752075195,-4.2649993896484375,1.1399993896484375,0,0.04445450391674832,-2.3461467923559676,45.31000137329102,4.187516391292901,45.11000061035156,-1.083340839130438,44.77999877929688,0.04445450391674832
3596,2005-12-20,43.790000915527344,44.29999923706055,43.40999984741211,44.099998474121094,2190000.0,-0.00680424667775692,1.507043766991543,0.2561965232633656,56.62161374980861,53.16968088725919,0.6787949162137252,0.1744983740341013,-2.3204561271703312,-2.859972789026834,18.16109107671314,0.8899993896484375,-0.10665789639859469,-0.2429988861083956,-2.1521029328985577,1.6661051606817665,-1.1975509095034766,0.7115531372866855,-0.45399364388796215,15.44720363978075,-31.346246190818928,0.9545520233950802,12,0.5599994659423828,0.375,-2.4325008392333984,-3.470001220703125,0.9399986267089844,1,0.026033326462987283,-1.68800048828125,44.09000015258789,-2.3461467923559676,45.31000137329102,4.187516391292901,45.11000061035156,0.026033326462987283
3597,2005-12-21,44.38999938964844,45.4000015258789,43.59000015258789,43.75,2799100.0,0.013701723260488574,-2.7708397905093274,-2.0645304193738925,56.56292489441196,53.80976908346465,0.3701134654141853,-0.4792101029028899,-2.7285675155202824,-3.431707974859272,17.386632174765122,1.8100013732910085,0.06197688596338935,0.37549953460693075,-1.510978589719123,2.2619776589329845,-0.5677395275560997,1.3187385967699612,-0.9799995422363281,39.83739459181162,-8.21117001484432,0.9432390621630271,12,0.25,-0.22499847412109375,-2.9724998474121094,-4.045000076293945,0.3600006103515625,2,0.010137435664042682,1.507043766991543,43.790000915527344,-1.68800048828125,44.09000015258789,-2.3461467923559676,45.31000137329102,0.010137435664042682
3598,2005-12-22,45.47000122070313,45.91999816894531,44.43000030517578,44.47999954223633,3294700.0,0.024329845593702437,-1.7339406517181883,1.5468790978232474,61.96681848608158,55.64726634607188,-0.6987107123271699,-1.5903441568754246,-3.579866324412592,-4.483585659316326,16.690150263323524,1.529998779296875,0.3364732391492282,1.423501396179205,-0.5413079252797743,3.388310717638184,0.44109673544971173,2.405906056908698,-2.0600013732910227,82.07182274260228,33.567782431449004,0.9824046607294898,12,-0.8050022125244212,-1.3050003051757884,-3.890002250671394,-5.12500190734864,-0.20000076293946023,3,-0.023092215165363528,-2.7708397905093274,44.38999938964844,1.507043766991543,43.790000915527344,-1.68800048828125,44.09000015258789,-0.023092215165363528
3599,2005-12-23,45.52000045776367,45.75,44.77999877929688,45.4900016784668,1402000.0,0.0010996093186330658,2.9592059166990756,0.030301745895353952,67.77919625014015,57.904422972360756,-0.6877852524218611,-1.6434842757623898,-3.4319727430982567,-4.502489388091618,16.19847541608061,0.9700012207031179,0.5752592918292692,1.4220006942748995,-0.6431856629833703,3.4871870515331693,0.3894075156457646,2.4545938729040344,-1.9300003051757812,84.06382555119373,31.333548536792563,1.0325931786291334,12,-0.8550014495849609,-1.3549995422363281,-3.792501449584961,-5.17500114440918,-0.36999893188477273,4,-0.04195957443331588,-1.7339406517181883,45.47000122070313,-2.7708397905093274,44.38999938964844,1.507043766991543,43.790000915527344,-0.04195957443331588
3600,2005-12-27,44.91999816894531,46.72000122070313,44.790000915527344,45.9000015258789,3144200.0,-0.013181069481207008,-2.112909080840969,-32.668107833163546,65.99996948245095,59.40050698302645,-0.07006866985847893,-0.9753506014089695,-2.667917968437571,-3.8552446519494836,16.90976254152818,1.9300003051757884,0.5851889152688159,0.7469984054565444,-1.323456413371865,2.8174532242849537,-0.28822900395766027,1.782225814870749,-1.1435981750488295,45.6192657114176,-12.967602193142625,1.0352274094142053,12,0.1450023651123047,-0.39499664306640625,-3.0699987411499023,-4.57499885559082,0.0,1,-0.012466553459944185,2.9592059166990756,45.52000045776367,-1.7339406517181883,45.47000122070313,-2.7708397905093274,44.38999938964844,-0.012466553459944185
3601,2005-12-28,45.18000030517578,45.77999877929688,44.560001373291016,44.72000122070313,2052300.0,0.005788115468139399,-2.12820337258893,-0.46938521303843106,65.30610954003767,61.13887844339483,-0.35834874452260124,-1.1236304314344636,-2.777129115957365,-4.044297494454014,17.57047536479365,1.2199974060058665,0.6717527378360444,0.8995004653930678,-1.1441646378686698,2.9431655686548055,-0.12233208623779745,1.921333017023933,-1.1092401885986334,50.79870958463678,-10.373436603758968,1.0218325516308684,12,-0.11499977111816406,-0.654998779296875,-2.472500801086426,-4.350000381469727,-0.9399986267089844,2,0.001106667479477963,-2.112909080840969,44.91999816894531,2.9592059166990756,45.52000045776367,-1.7339406517181883,45.47000122070313,0.001106667479477963
3602,2005-12-29,44.65999984741211,45.36999893188477,44.599998474121094,45.06999969482422,1296700.0,-0.011509527539868114,-1.9056478835731572,-0.8913057900585611,47.82608695652175,60.429338468211135,0.15962618970711162,-0.4826733274153341,-2.1099159098803426,-3.460441361450428,18.532839787554998,0.770000457763679,0.7243466921050796,0.2870000839233384,-1.640595817493228,2.214595985339905,-0.6767978667849448,1.2507980346316216,-0.32431562042236095,10.043644117206078,-45.37161613483507,0.9637979507082828,12,0.4050006866455078,-0.13499832153320312,-1.6475000381469727,-3.8299999237060547,-0.06999969482421875,3,0.0015673912911640109,-2.12820337258893,45.18000030517578,-2.112909080840969,44.91999816894531,2.9592059166990756,45.52000045776367,0.0015673912911640109
3603,2005-12-30,45.27999877929688,45.5099983215332,44.099998474121094,44.400001525878906,2610800.0,0.013882645185917974,1.10448313557585,-2.146335563226322,54.64231301617388,59.327275049235666,-0.48469324049678875,-1.007854151268603,-2.5924499203744418,-4.057358494559757,19.557820349165702,1.4099998474121094,0.7210036225442096,0.8139989852905316,-1.099426070959133,2.7274240415401962,-0.1427135428343007,1.770711513415364,1.44000244140625,45.03813237276848,-8.371281960877418,0.9567125281248338,12,-0.21499824523926492,-0.7549972534179759,-2.1224985122680735,-4.449998855590827,-0.75,4,-0.01170492035302817,-1.9056478835731572,44.65999984741211,-2.12820337258893,45.18000030517578,-2.112909080840969,44.91999816894531,-0.01170492035302817
3604,2006-01-03,46.7400016784668,47.06000137329102,44.65999984741211,45.68999862670898,4620500.0,0.032243881151283516,1.8402343891075723,1.1931890101696663,62.46851917867845,59.90817239492277,-1.922712437810965,-2.328103798429197,-3.8868063796598165,-5.486034413311074,20.968766338828644,2.4000015258789134,0.807433574039095,2.109501838684082,0.007457540180396904,4.211546137187767,1.0584796894322395,3.1605239879359246,-2.640003204345703,89.18921008780217,36.41025437462544,1.0510221492518417,1,-1.5050010681152344,-2.0450000762939453,-3.425002098083496,-5.910001754760742,-2.5,1,-0.03145060265114108,1.10448313557585,45.27999877929688,-1.9056478835731572,44.65999984741211,-2.12820337258893,45.18000030517578,-0.03145060265114108
3605,2006-01-04,47.27000045776367,48.25,46.4900016784668,46.75,4101000.0,0.01133929739546935,-2.38462159198031,0.49523709182857556,63.25523638399047,60.64524157649854,-2.1838454611263174,-2.6373303089685365,-4.244163908913023,-5.988651131244737,22.93328182414287,1.7599983215332031,0.8477623553404996,2.4135005950927706,0.19409018195997874,4.6329110082255625,1.3037953885263747,3.5232058016591665,-3.170001983642578,76.38556188172053,26.090809846229917,1.1097052065663975,1,-1.3500003814697266,-1.9799995422363281,-3.950000762939453,-6.440000534057617,-3.0,2,-0.04484871824317027,1.8402343891075723,46.7400016784668,1.10448313557585,45.27999877929688,-1.9056478835731572,44.65999984741211,-0.04484871824317027
3606,2006-01-05,47.11999893188477,47.709999084472656,46.5,46.77999877929688,2694100.0,-0.003173292245108539,-1.688893692593916,0.6538458716942376,64.7727103054018,61.55743995549741,-1.68947510053178,-2.226596023291492,-3.93775795532585,-5.80946677170035,24.847409879961134,1.2099990844726562,0.7944302375893599,2.0254991531372113,-0.08490153630950914,4.135899842583932,0.9702988084138511,3.0806994978605715,-2.854000396728523,72.77106861121189,23.547067720460717,1.0552003447233589,1,-0.9449996948242259,-1.829998016357429,-3.8974990844726634,-6.289999008178718,-3.4099998474121165,3,-0.04668932115469093,-2.38462159198031,47.27000045776367,1.8402343891075723,46.7400016784668,1.10448313557585,45.27999877929688,-0.04668932115469093
3607,2006-01-06,47.18000030517578,47.6500015258789,46.40999984741211,47.20000076293945,3814500.0,0.0012733738253631888,1.6956500105733492,-0.05882484937562409,63.52939357855075,61.731059410216204,-1.4662914445151074,-2.0449019849173027,-3.8622560502492718,-5.841715821854962,26.828867452068273,1.2400016784667898,0.8939629697830966,1.8655004501342773,-0.14394589835753635,3.874946798626091,0.8607772758883669,2.8702236243801877,-2.7546417114257835,74.2168843034917,24.493943426496116,1.004723174245907,1,-1.0050010681152344,-1.8899993896484375,-3.957500457763672,-6.350000381469727,-2.799999237060554,4,-0.06231451054879411,-1.688893692593916,47.11999893188477,-2.38462159198031,47.27000045776367,1.8402343891075723,46.7400016784668,-0.06231451054879411
3608,2006-01-09,47.54999923706055,48.290000915527344,46.70000076293945,46.77999877929688,3381900.0,0.007842283372011316,-2.4193680704532126,-38.49914171275952,64.32222356641662,61.34695133424693,-1.6876934549457303,-2.327906041300345,-4.076440957056732,-6.17146989795873,27.505732165047114,1.5900001525878906,1.049464990357201,2.104499435424806,-0.12856795429889445,4.337566825148507,0.9879657405629558,3.2210331302866564,-2.971654987060546,79.61428482854359,30.226242427751927,1.1165336948618496,1,-1.3549995422363281,-2.2399978637695312,-4.364998817443848,-6.719999313354492,-1.8299980163574148,0,-0.06225024462598994,1.6956500105733492,47.18000030517578,-1.688893692593916,47.11999893188477,-2.38462159198031,47.27000045776367,-0.06225024462598994
3609,2006-01-10,47.959999084472656,48.20000076293945,47.16999816894531,47.47000122070313,2729900.0,0.008622499558160968,1.1237140160453043,0.6363604837231389,77.6033926288793,62.636220572738964,-1.9167474940259623,-2.61274641148394,-4.269135053576143,-6.529969556512555,27.85269668751862,1.0300025939941406,1.1922325308628245,2.349999237060544,-0.11518575240452122,4.815184226525609,1.117406742328015,3.582591731793073,-3.1589554345410136,82.4467210869446,25.838616557205413,1.232592494732531,1,-1.7649993896484375,-2.6499977111816406,-4.829998970031738,-7.129999160766602,-0.6299972534179688,1,-0.07151793933804007,-2.4193680704532126,47.54999923706055,1.6956500105733492,47.18000030517578,-1.688893692593916,47.11999893188477,-0.07151793933804007
3610,2006-01-11,47.52999877929688,48.5,47.43999862670898,47.68999862670898,2646700.0,-0.008965811371647647,-5.235299397502278,-0.3265317244063595,76.19043548412961,63.84559012208251,-1.2042208162926684,-2.0707529248297334,-3.6268586770374256,-6.051244998441142,28.339066497376614,1.0600013732910227,1.192745575387768,1.7814989089965891,-0.7915046228597546,4.354502440852933,0.49499714306841724,3.068000674924761,-2.5196176934294954,53.588461728003324,-7.8864032805594775,1.2865017659281728,1,-1.2299995422363352,-2.1149978637695384,-4.487498283386238,-6.699998855590827,-0.4699974060058594,2,-0.06921938113457604,1.1237140160453043,47.959999084472656,-2.4193680704532126,47.54999923706055,1.6956500105733492,47.18000030517578,-0.06921938113457604
3611,2006-01-12,47.06000137329102,47.63000106811523,46.68999862670898,47.43999862670898,3369000.0,-0.009888437157094532,1.4736836821764252,2.3749850988247174,69.04422052087726,66.20316051812202,-0.49115018640849684,-1.526213099780584,-3.0146590693209703,-5.529013570912589,28.38737866570142,0.94000244140625,1.1376698344517706,1.2145013809204173,-1.4045981577967126,3.833600919637547,-0.09504838843815122,2.5240511502789857,-1.7704507742930247,31.10054920685365,-31.743516215780105,1.3095497693585658,1,-0.7600021362304759,-1.6300010681152415,-4.060000419616706,-6.230001449584968,-0.960002899169929,3,-0.059286035573956064,-5.235299397502278,47.52999877929688,1.1237140160453043,47.959999084472656,-2.4193680704532126,47.54999923706055,-0.059286035573956064
3612,2006-01-13,46.209999084472656,47.02999877929688,45.709999084472656,46.88000106811523,2557600.0,-0.01806209655788038,1.721656133616986,1.7631758588150732,55.45720622639023,66.29370420814605,0.6725693308109868,-0.5940426569822677,-2.0184388802083575,-4.630071935863697,28.050683608241535,1.3500022888183665,1.1267706233569896,0.2929990768432589,-2.281319967693449,2.8673181213799666,-0.994160445425095,1.5801585991116127,-0.6636125333944989,17.921141072654233,-40.73549362644354,1.2871595222683532,1,0.37000083923339844,-0.7699985504150391,-3.094998359680176,-5.379999160766602,1.1100006103515625,4,-0.05410084504502932,1.4736836821764252,47.06000137329102,-5.235299397502278,47.52999877929688,1.1237140160453043,47.959999084472656,-0.05410084504502932
3613,2006-01-17,46.38999938964844,46.68999862670898,46.0,46.099998474121094,1859100.0,0.0038952674473491378,-1.816333203581131,-0.43283590587405163,56.2952097722391,65.6077809407639,0.7449169282360089,-0.7096141507380977,-2.075161926383039,-4.754479877188373,28.049416877493094,0.6899986267089773,1.1194533526446335,0.4089994430541992,-2.144403801904609,2.9624026880130074,-0.8677021794252013,1.6857010655335998,-0.6800003051757812,24.372762797006214,-29.786562113511327,1.2767016224794037,1,0.7150001525878906,-0.7249984741210938,-3.0549983978271484,-5.559999465942383,2.1100006103515625,1,-0.043328267902105755,1.721656133616986,46.209999084472656,1.4736836821764252,47.06000137329102,-5.235299397502278,47.52999877929688,-0.043328267902105755
3614,2006-01-18,45.91999816894531,46.18999862670898,45.54999923706055,46.09000015258789,2657300.0,-0.010131520303662711,2.4594661470416335,-0.5862118860329905,57.374624297685656,64.95437959784115,1.2140373089332641,-0.2019230473728868,-1.4922178989936512,-4.2313742924298765,27.414535649679873,0.8400001525878906,1.3194660195004815,-0.0915016174316392,-2.625657802164959,2.4426545673016804,-1.358579709798299,1.1755764749350206,2.5800018310546875,12.542333430317138,-40.93347211584982,1.2670780923666614,1,1.105001449584961,0.03500175476074219,-2.554997444152832,-5.089998245239258,3.660003662109375,2,-0.004355334412391887,-1.816333203581131,46.38999938964844,1.721656133616986,46.209999084472656,1.4736836821764252,47.06000137329102,-0.004355334412391887
3615,2006-01-19,46.04999923706055,46.27000045776367,45.2400016784668,46.18999862670898,2179000.0,0.0028310338261980927,5.866588678093688,0.8235162122741644,56.541340099205016,64.03978290826373,0.9976984503063662,-0.187152450128373,-1.5244572790113509,-4.3237414146048465,27.730620633103232,1.029998779296875,1.4390016401894457,-0.05950050354003622,-2.426888248689565,2.3078872416094924,-1.2431943761148005,1.124193369034728,2.391000747680664,33.891119893252394,-19.100308477761587,1.1836938725747659,1,0.8200016021728516,-0.09499931335449219,-2.3799991607666016,-5.219999313354492,4.049999237060547,3,0.027795930840407213,2.4594661470416335,45.91999816894531,-1.816333203581131,46.38999938964844,1.721656133616986,46.209999084472656,0.027795930840407213
3616,2006-01-20,44.93000030517578,46.1500015258789,44.31999969482422,46.06000137329102,4646600.0,-0.02432136700196519,1.7938929963979007,8.071471389646238,51.86207114275116,62.74341374873044,1.9829000793970764,1.0778956751456619,-0.3131822209631423,-3.174314955067075,28.450771466465753,1.8300018310546804,1.3409764025510285,-1.236499404907228,-3.4161979202109123,0.9431991103964563,-2.32634866255907,-0.14665014725538583,3.3829597473144517,22.50925521881724,-34.43117654485155,1.0898492576518428,1,1.4799995422363281,1.0249996185302734,-1.1125001907348633,-4.100000381469727,2.3199996948242188,4,0.04740710112725899,5.866588678093688,46.04999923706055,2.4594661470416335,45.91999816894531,-1.816333203581131,46.38999938964844,0.04740710112725899
3617,2006-01-23,44.84000015258789,45.1500015258789,43.79999923706055,44.93000030517578,4108500.0,-0.002003119340676318,4.094323326399845,0.0796460774484083,46.726203147236355,60.78830036882152,1.9065595556739012,1.2683671674369492,-0.1658867266938273,-3.054153877308991,28.475110964621507,1.3500022888183523,1.1800856983210934,-1.3489995956420913,-3.4596831634829854,0.7616839721988029,-2.4043413795625384,-0.2936578117216442,3.2333822784423845,35.986198448777536,-21.53200321194602,1.0553417839204478,1,1.3099994659423828,1.114999771118164,-0.9099998474121094,-4.010000228881836,2.1100006103515625,0,0.028099873265956754,1.7938929963979007,44.93000030517578,5.866588678093688,46.04999923706055,2.4594661470416335,45.91999816894531,0.028099873265956754
3618,2006-01-24,44.41999816894531,44.93999862670898,44.11000061035156,44.79999923706055,2718400.0,-0.009366681137674804,1.515146085599547,4.222226931717035,29.577448708141574,55.452084377628424,2.0516301859600006,1.6924447505037818,0.3170603483688268,-2.604690014050938,28.15743196700346,0.8299980163574148,0.9938259368885696,-1.7165014266967802,-3.9510842428827786,0.5180813894892182,-2.833792834789783,-0.5992100186037774,3.311513606567381,25.10115892607831,-27.237249304641107,1.1172914080930003,1,1.730001449584961,1.5350017547607422,-0.4824981689453125,-3.589998245239258,1.94000244140625,1,0.06528594429133361,4.094323326399845,44.84000015258789,1.7938929963979007,44.93000030517578,5.866588678093688,46.04999923706055,0.06528594429133361
3619,2006-01-25,43.61000061035156,44.52000045776367,43.38999938964844,44.38999938964844,3653500.0,-0.018234975055897995,1.1730770641528812,2.052622596998444,19.29531822944361,49.130404682663325,2.4358448216359747,2.479118828944209,1.1383674031194744,-1.7894407996154058,28.02730041019497,1.1300010681152344,0.782594149148963,-2.4309989929199247,-4.924746233991982,0.06274824815213265,-3.6778726134559534,-1.184125372383896,3.8069901620849578,7.638928441339117,-39.93684093055318,1.2468736205360302,1,1.8999996185302734,2.3349990844726562,0.4224996566772461,-2.780000686645508,1.8899993896484375,2,0.11213022979155185,1.515146085599547,44.41999816894531,4.094323326399845,44.84000015258789,1.7938929963979007,44.93000030517578,0.11213022979155185
3620,2006-01-26,44.36000061035156,44.45000076293945,43.88000106811523,44.43999862670898,2378500.0,0.017197890151415818,10.399732977303213,0.10256171994208566,28.9634318311996,44.67698371714359,1.3286099210448157,1.7760743808626671,0.3786438656542117,-2.5403129302347693,27.281727629915153,0.8400001525878906,0.5296190805784207,-1.6529991149902372,-4.211477948464243,0.9054797184837682,-2.9322385317272364,-0.37375969825323807,2.6542910238061523,35.144944562540346,-8.861937519584487,1.2792394167370018,1,0.8499984741210938,1.5849990844726562,-0.2200002670288086,-3.530000686645508,1.1499977111816406,3,0.11767360570065044,1.1730770641528812,43.61000061035156,1.515146085599547,44.41999816894531,4.094323326399845,44.84000015258789,0.11767360570065044
3621,2006-01-27,45.22999954223633,45.45000076293945,44.15999984741211,44.38000106811523,2221100.0,0.019612238952082972,1.0,-10.62524438510427,36.770684901301806,42.60070356991154,0.19190744549839422,0.9591915770782578,-0.45345130971849557,-3.4000663118651744,26.43545560502728,1.2900009155273438,0.13886095404760113,-0.7855001449584975,-3.340647374330686,1.7696470844136911,-2.0630737596445954,0.49207346972760035,1.421862867470459,89.32033621163778,47.105107661065375,1.2775736146860952,1,-0.1900005340576172,0.7150001525878906,-1.0849990844726562,-4.399999618530273,0.279998779296875,4,0.10767187665648992,10.399732977303213,44.36000061035156,1.1730770641528812,43.61000061035156,1.515146085599547,44.41999816894531,0.10767187665648992
3622,2006-01-30,44.72999954223633,45.65999984741211,44.38999938964844,45.27999877929688,1629600.0,-0.011054609884156519,-1.0650421632753064,-0.647059087522779,31.200002034505218,39.81234715460777,0.5139377876924982,1.5438591253563771,0.07716725181980166,-2.892464577682098,25.607063338924235,1.2700004577636719,-0.2545027654664622,-1.2890001296997085,-3.8365098853578417,1.2585096259584247,-2.5627550075287715,-0.015245251870645404,1.5956765654646219,59.030831822299,20.656275602686904,1.2737548778290648,1,0.10000038146972656,1.2150001525878906,-0.47249889373779297,-3.8999996185302734,0.779998779296875,0,0.05633803897950318,1.0,45.22999954223633,10.399732977303213,44.36000061035156,1.1730770641528812,43.61000061035156,0.05633803897950318
3623,2006-01-31,44.75,45.25,44.15999984741211,44.95000076293945,1946600.0,0.0004471374461962885,1.725002980235081,0.36363825522440385,27.42616871369063,36.48474097860832,0.264671942623373,1.5622120529751484,0.09155046888993468,-2.905627876120583,25.23581195093467,1.0900001525878906,-0.5741291002361422,-1.24249973297119,-3.8330400627021746,1.3480405967597946,-2.5377698978366823,0.052770431894302305,1.282108435895701,59.91190907914571,25.992208903860487,1.2952701648654918,1,0.07999992370605469,1.1949996948242188,-0.3474998474121094,-3.9200000762939453,2.7900009155273438,1,0.049162028222110576,-1.0650421632753064,44.72999954223633,1.0,45.22999954223633,10.399732977303213,44.36000061035156,0.049162028222110576
3624,2006-02-01,45.27000045776367,45.75,44.43999862670898,44.47999954223633,2964700.0,0.011620121961199326,-2.011487902624646,-3.949989509622537,34.30556887461671,34.01409973143185,-0.3992079597158451,0.9765019037666178,-0.42245428531505524,-3.4152189291927186,24.021109198090706,1.3100013732910227,-0.7171429422353697,-0.6489992141723633,-3.233649126922849,1.9356506985781223,-1.9413241705476025,0.643325742202876,0.4978970735073034,74.33156062006215,41.12767892024373,1.2923249563752424,2,-0.5,0.6749992370605469,-0.8550004959106445,-4.440000534057617,2.5099983215332102,2,0.024077758815241213,1.725002980235081,44.75,-1.0650421632753064,44.72999954223633,1.0,45.22999954223633,0.024077758815241213
3625,2006-02-02,45.1500015258789,45.59000015258789,44.84000015258789,45.41999816894531,2408200.0,-0.002650738472970149,1.4590139330114815,-0.34176750654293153,36.058399932727625,32.25813626365146,-0.4696925327239114,0.9797654644417051,-0.3144941632540892,-3.276141787633044,22.143904021114263,0.75,-0.8988166838113116,-0.6629981994628977,-3.187547448080643,1.8615510491548477,-1.9252728237717704,0.599276424845975,-1.7600021362304616,62.26425053201782,27.604848114880056,1.2622746243088723,2,-0.5800018310546804,0.7949981689453196,-0.7350015640258718,-4.3200016021728445,2.7699966430664134,3,0.007751903926747072,-2.011487902624646,45.27000045776367,1.725002980235081,44.75,-1.0650421632753064,44.72999954223633,0.007751903926747072
3626,2006-02-03,44.91999816894531,45.040000915527344,43.900001525878906,44.810001373291016,2489100.0,-0.005094204854051987,5.514239626816057,-0.4074006047076668,39.64686821483285,31.471543493384402,-0.2696095045523563,1.09251324358938,-0.09268043253231184,-3.0285233438555608,20.16794914883105,1.249999999999993,-1.0738380897949398,-0.7830015182495131,-3.2590175033302984,1.693014466831272,-2.021009510789902,0.45500647429087593,-1.4859987640380865,55.13499915457991,17.59995601769713,1.2380079925403917,2,-0.34999847412109375,1.0250015258789062,-0.12499713897705078,-3.7099971771240234,4.040000915527344,4,0.013134465196745548,1.4590139330114815,45.1500015258789,-2.011487902624646,45.27000045776367,1.725002980235081,44.75,0.013134465196745548
3627,2006-02-06,44.2400016784668,44.77000045776367,43.97999954223633,44.599998474121094,2323400.0,-0.015137945641071293,1.2571430128446166,-3.272793480145656,34.026761831939055,31.965911618250786,0.35350120236412863,1.6242344770926138,0.5826616320248945,-2.325426105615783,18.18867962268636,0.9399986267089844,-1.2831011854553225,-1.3159980773925781,-3.771808148655701,1.1398119938705449,-2.543903113024136,-0.08809304176102017,-0.7628822586059556,18.378401784867393,-19.961463248085536,1.2279050356315604,2,0.3299980163574219,1.7049980163574219,0.5549993515014648,-2.3000011444091797,4.989997863769531,0,0.02870697547203216,5.514239626816057,44.91999816894531,1.4590139330114815,45.1500015258789,-2.011487902624646,45.27000045776367,0.02870697547203216
3628,2006-02-07,44.59000015258789,44.66999816894531,43.68999862670898,43.959999084472656,2417300.0,0.007911357613972436,1.4810206042695973,-1.7500185438323215,39.939495755642255,34.25970912116175,0.03369711151893995,1.0973730770992773,0.22972301303448717,-2.6399947638192884,15.876377408572049,0.9799995422363352,-1.3749883066035338,-0.8179996490478487,-3.11977499715789,1.4837756990621926,-1.9688873231028694,0.33288802500717196,-1.0706231180725112,43.68936533479521,2.0001037280351,1.1508876740550216,2,0.12999916076660156,1.3549995422363281,0.2050008773803711,-2.229999542236328,4.509998321533203,1,0.02063238766084452,1.2571430128446166,44.2400016784668,5.514239626816057,44.91999816894531,1.4590139330114815,45.1500015258789,0.02063238766084452
3629,2006-02-08,44.52999877929688,44.72000122070313,43.93000030517578,44.52999877929688,2009000.0,-0.0013456239759067623,3.157846129135919,0.0,38.3791962417633,35.30590516677993,0.2658848552174149,0.9351790457327809,0.2969872989310076,-2.540880352283473,13.420301559021059,0.7900009155273509,-1.4223356139500893,-0.706501007080071,-2.697863760705232,1.28486174654509,-1.702182383892655,0.28918036973251304,-0.9692092824200529,44.21049884153819,1.4714227262735236,0.9956813768125808,2,0.19000053405761008,1.4150009155273366,0.2650022506713796,-2.1699981689453196,4.659999847412095,2,0.06759492968209746,1.4810206042695973,44.59000015258789,1.2571430128446166,44.2400016784668,5.514239626816057,44.91999816894531,0.06759492968209746
3630,2006-02-09,44.2400016784668,45.06999969482422,44.099998474121094,44.310001373291016,2473000.0,-0.0065123985802783,-4.542767460109862,-100.0,43.95797549639541,36.10449301067923,0.6001860035180329,1.0182671910399748,0.6255219549583018,-2.225833216619101,10.549970054567845,0.970001220703125,-1.328616326793437,-0.8319982528686509,-2.550499036499666,0.886502530762364,-1.6912486446841584,0.02725213894685652,-0.6386279684757454,39.85526275780315,-5.217915273610039,0.859250391815506,2,0.4799976348876953,1.7049980163574219,0.7249994277954102,-1.710000991821289,5.009998321533203,3,0.08001801461398061,3.157846129135919,44.52999877929688,1.4810206042695973,44.59000015258789,1.2571430128446166,44.2400016784668,0.08001801461398061
3631,2006-02-10,44.27000045776367,44.43000030517578,43.02999877929688,44.43000030517578,3111000.0,0.0006780917305315715,16.500035762820882,2.285722070844687,44.955749463916305,37.6329093917249,0.4690123005455433,0.8100638340845308,0.6477766497526147,-2.215184403274108,8.77558249112072,1.4000015258788991,-1.0802857756663826,-0.6624994277954102,-2.137181313050796,0.8121824574599756,-1.3998403704230995,0.07484151483227919,1.3199996948242188,60.78436872398421,13.960218063094132,0.7373409426276926,2,0.11999893188476562,1.4949989318847656,1.3350000381469727,-1.135000228881836,4.040000915527351,4,0.08244855824349862,-4.542767460109862,44.2400016784668,3.157846129135919,44.52999877929688,1.4810206042695973,44.59000015258789,0.08244855824349862
3632,2006-02-13,43.709999084472656,44.31999969482422,43.11999893188477,44.099998474121094,1975700.0,-0.01264968076576578,1.8915617244231835,2.4374985098824595,43.86874000205559,39.459861757098786,0.9712479319170839,1.236567819061122,1.2616938447077715,-1.616421104768186,7.9579961004420205,1.200000762939446,-0.9463219623031875,-1.0975008010864258,-2.5397042069359586,0.344702604763107,-1.8186025040111957,-0.37639909816165584,1.8288010406494166,33.3333333333331,-15.567828644358748,0.7211017029247669,2,0.6800003051757812,2.0550003051757812,2.022500991821289,-0.5749988555908203,4.3899993896484375,0,0.12010981720347336,16.500035762820882,44.27000045776367,-4.542767460109862,44.2400016784668,3.157846129135919,44.52999877929688,0.12010981720347336
3633,2006-02-14,44.38000106811523,44.849998474121094,43.04999923706055,43.72999954223633,2678800.0,0.015328345863099724,1.2641551985566495,-1.6666731875268803,56.814166103464025,41.96081700474849,0.2718277645386351,0.43032381521204144,0.6348397631942788,-2.230438203233227,6.891144588970446,1.7999992370605469,-0.9102146745670083,-0.32699890136719745,-1.571457062817693,0.917459260083298,-0.9492279820924452,0.2952301793580503,1.1086230300903424,66.17655308597604,11.557975309289006,0.622229080725247,2,-0.07000160217284446,1.3849983215332102,1.352499008178718,-1.2450008392333913,2.090000152587905,1,0.10928342400616975,1.8915617244231835,43.709999084472656,16.500035762820882,44.27000045776367,-4.542767460109862,44.2400016784668,0.10928342400616975
3634,2006-02-15,45.72000122070313,46.38999938964844,44.0,44.38999938964844,5522200.0,0.030193783693949205,-1.2654016097656222,2.0461518598073036,60.89744451875503,44.72071084764042,-1.1148671182201824,-0.9754391168266636,-0.6465191734028792,-3.4979498464672716,6.274268109449187,2.3899993896484375,-0.7477521582319824,1.0230010986328182,-0.1830379609784174,2.2290401582440538,0.41998156882720394,1.6260206284384324,-2.69000244140625,80.05958192742104,22.02853458456662,0.6030195298056161,2,-1.0100021362304759,0.044998168945305395,0.03249931335448508,-2.5650005340576243,0.7399978637695241,2,0.07392819691980712,1.2641551985566495,44.38000106811523,1.8915617244231835,43.709999084472656,16.500035762820882,44.27000045776367,0.07392819691980712
3635,2006-02-16,47.33000183105469,48.02000045776367,46.02999877929688,46.2599983215332,6493100.0,0.03521436061603844,-1.6013049733096456,0.8045128093342315,65.04299732479308,47.54250297096934,-2.6631761311886137,-2.6189007310897736,-2.1553945958010914,-5.019775477105426,6.32803540190724,2.2999992370605398,-0.5118489081709612,2.5690015792846665,0.9842592242973254,4.153743934272008,1.776630401790996,3.361372756778337,-4.280002593994141,86.17237686138432,30.773228702868792,0.7923711774936699,2,-1.805002212524414,-1.56500244140625,-1.5775012969970703,-4.17500114440918,-0.15000152587890625,3,0.03929847292830413,-1.2654016097656222,45.72000122070313,1.2641551985566495,44.38000106811523,1.8915617244231835,43.709999084472656,0.03929847292830413
3636,2006-02-17,47.06000137329102,47.77999877929688,46.88999938964844,47.38999938964844,2635400.0,-0.005704636537463781,-1.6567067303586587,-0.30840834952494034,67.2592728226274,51.23500419215693,-2.299511049857429,-2.2990157969523395,-1.7727486271297224,-4.660678157891198,7.234226928562459,0.8899993896484446,-0.3684731720642134,2.1925010681152415,0.30296258440656487,4.082039551823918,1.2477318262609032,3.13727030996958,-3.81120208740235,80.68412779309469,24.680890105860016,0.9447692418543377,2,-1.5350017547607493,-1.5350017547607493,-1.2025012969970774,-3.800001144409187,-1.2000007629394602,4,0.046536306051871756,-1.6013049733096456,47.33000183105469,-1.2654016097656222,45.72000122070313,1.2641551985566495,44.38000106811523,0.046536306051871756
3637,2006-02-21,46.099998474121094,47.2599983215332,45.75,46.97000122070313,2698700.0,-0.02039955102327684,1.0827606890673178,2.6363878067671607,58.77762058209583,53.32812917287399,-1.1710719858960204,-1.3067761010282766,-0.7224728960329543,-3.6097097098220274,7.583967209419764,1.5099983215332031,-0.2541706668681769,1.1694982528686495,-0.7985681332749337,3.1375646390122327,0.18546505979686145,2.1535314459404375,-2.660351141357424,61.36817883173582,5.617317596785881,0.9840331930717907,2,-0.5749988555908203,-0.5749988555908203,-0.2349987030029297,-2.839998245239258,1.1200027465820384,1,0.047939326948363004,-1.6567067303586587,47.06000137329102,-1.6013049733096456,47.33000183105469,-1.2654016097656222,45.72000122070313,0.047939326948363004
3638,2006-02-22,47.31999969482422,47.4900016784668,46.13999938964844,46.209999084472656,3586900.0,0.026464235598358865,-1.160003662109375,-1.2758587426446626,62.21691569795066,55.97676466800592,-2.19379970315196,-2.422583980398528,-1.9054751133493397,-4.732324385243643,8.009009098743295,1.3900032043457031,-0.12339847928145531,2.244499397277835,0.023702948274191726,4.465295846281478,1.1341011727760133,3.3548976217796564,-3.6971382370605497,82.5870476808636,27.980854922653194,1.110398224501821,2,-1.7950000762939453,-1.7950000762939453,-1.3099994659423828,-3.604999542236328,-0.11999893188476562,2,0.016483490793052447,1.0827606890673178,46.099998474121094,-1.6567067303586587,47.06000137329102,-1.6013049733096456,47.33000183105469,0.016483490793052447
3639,2006-02-23,48.5,48.86000061035156,47.11999893188477,47.290000915527344,4028800.0,0.024936608469692034,-1.2451590356464413,1.0900886658876898,67.72485106541018,58.61752862011868,-3.0747790316600714,-3.391329284711489,-3.025619940843235,-5.814272981683658,8.175078844731894,1.7400016784667898,0.15806324536868743,3.17999973297119,0.5921494037776966,5.767850062164683,1.8860745683744469,4.473924897567933,-4.701252982236333,88.42441994534312,33.349908210600226,1.2939251645967462,2,-2.5550003051757812,-2.5550003051757812,-2.114999771118164,-4.344999313354492,-1.4000015258789062,3,-0.04185564493395599,-1.160003662109375,47.31999969482422,1.0827606890673178,46.099998474121094,-1.6567067303586587,47.06000137329102,-0.04185564493395599
3640,2006-02-24,49.58000183105469,50.0,48.40999984741211,48.5,4073400.0,0.022268078990818285,-1.5238054870996844,0.8925641720839612,72.62137029810924,61.69148649058455,-3.7075291229014056,-4.279629182378699,-4.034883906111709,-6.802998613659469,8.562758357065826,1.5900001525878906,0.41410787051266595,3.9990015029907227,0.830930609065959,7.167072396915486,2.414966056028341,5.5830369499531045,-5.4775795977357475,90.11769014246323,33.602916041974126,1.58403544696238,2,-3.055002212524414,-3.06500244140625,-3.0900020599365234,-5.355001449584961,-3.240001678466797,4,-0.06292865331497022,-1.2451590356464413,48.5,-1.160003662109375,47.31999969482422,1.0827606890673178,46.099998474121094,-0.06292865331497022
3641,2006-02-27,50.099998474121094,50.72000122070313,49.70000076293945,49.9000015258789,5862300.0,0.010488031945587784,-2.4000101725519354,0.18518204552198345,78.8954385790671,65.58334188803028,-3.7029799300665474,-4.654720774148558,-4.488247486684749,-7.234794172044772,9.995575153601491,1.1399993896484446,0.7273930580799401,4.275498199462888,0.5257895550614151,8.02520684386436,2.400643877262148,6.150352521663628,-5.5257700194676715,87.52509870622681,25.104599710037448,1.8748543222007372,2,-3.214998245239258,-3.2249984741210866,-3.687498092651367,-5.549999237060547,-4.019996643066406,0,-0.05828339836085272,-1.5238054870996844,49.58000183105469,-1.2451590356464413,48.5,-1.160003662109375,47.31999969482422,-0.05828339836085272
3642,2006-02-28,47.25,49.91999816894531,45.79999923706055,49.79999923706055,10080900.0,-0.05688619882080925,1.9534073212183527,-12.750190737773256,60.522148627690164,65.99533994627762,-0.3330482328907678,-1.693053983783642,-1.5923984538452913,-4.317700613504918,10.342060842126743,4.299999237060547,0.9706760116807658,1.2994997024536161,-2.464683115365773,5.063682520273005,-0.5825917064560784,3.1815911113633106,-2.061194268741609,29.471548340025805,-33.85935000781313,1.8820914089096947,2,0.1100006103515625,-0.3749999999999929,-1.067500114440918,-2.405000686645508,-1.8899993896484375,1,-0.029417976500496046,-2.4000101725519354,50.099998474121094,-1.5238054870996844,49.58000183105469,-1.2451590356464413,48.5,-0.029417976500496046
3643,2006-03-01,46.95000076293945,47.13000106811523,45.75,47.0,8888900.0,-0.006349190202339594,7.9031932566299075,0.019607549811733415,59.39441685930192,65.82833687300507,0.413306851058195,-1.2857041680925647,-1.2597279092077116,-3.9293156387397232,10.894211128118272,1.5,1.2228197193433914,0.8895004272460909,-2.855500265787562,4.634501120279744,-0.982999919270739,2.762000773762921,-1.2080754827365894,24.14487863585842,-39.88597765259193,1.8725003465168273,3,1.2849998474121094,-0.07500076293944602,-0.8975009918212891,-1.8800010681152344,-1.9500007629394531,2,0.005750808378618855,1.9534073212183527,47.25,-2.4000101725519354,50.099998474121094,-1.5238054870996844,49.58000183105469,0.005750808378618855
3644,2006-03-02,46.36000061035156,47.4000015258789,45.81000137329102,47.099998474121094,3786300.0,-0.012566563216195203,1.3731275300762407,14.800183108262761,58.042482053128474,65.05050184282011,1.2333365718931688,-0.6428143995665465,-0.6496862995916928,-3.2275964972103495,11.099342587702271,1.5900001525878764,1.540984183595853,0.24500026702880717,-3.483250310366735,3.9732508444243493,-1.6191250216689639,2.1091255557265782,4.36000061035157,12.273651117237804,-52.55089351465709,1.8641252886977722,3,1.875,0.5149993896484446,-0.30750083923339844,-1.2750015258789062,-1.9900016784667898,3,0.01811907121503209,7.9031932566299075,46.95000076293945,1.9534073212183527,47.25,-2.4000101725519354,50.099998474121094,0.01811907121503209
3645,2006-03-03,45.5,46.349998474121094,45.06000137329102,45.91999816894531,4978100.0,-0.018550487468275367,1.015622392294293,0.5675667316198076,54.389718129116424,63.620551321318885,2.0187451384423056,0.2579783348562472,0.2601060000806683,-2.267248084751998,11.368181694261024,1.2999992370605398,1.7244615285377023,-0.63250026702881,-4.344931063982635,3.079930529925015,-2.4887156655057225,1.2237151314481025,5.121801223754893,7.773827536588282,-55.183954743474416,1.8562153984769116,3,2.3900012969970774,1.375000000000007,0.22749996185302734,-0.22500038146972656,-0.75,4,0.035164801629035125,1.3731275300762407,46.36000061035156,7.9031932566299075,46.95000076293945,1.9534073212183527,47.25,0.035164801629035125
3646,2006-03-06,45.5099983215332,46.02999877929688,44.93000030517578,45.7400016784668,7016000.0,0.00021974333040009064,1.7160538015220859,0.5476294277929156,56.686474180371654,63.3882017211273,1.973266940361576,0.31036000388249363,0.3107134977437127,-2.1727879773903993,11.670327665504328,1.0999984741211009,1.787272495348951,-0.6520019531250014,-4.333109304555791,3.029105398305788,-2.4925556288403925,1.1885517225903897,4.889330908203135,11.623211716553348,-52.80648913036756,1.8405536757153929,3,2.31500244140625,1.365001678466804,0.06750106811523438,-0.09499740600585938,-1.1999969482421875,0,0.018237790851817426,1.015622392294293,45.5,1.3731275300762407,46.36000061035156,7.9031932566299075,46.95000076293945,0.018237790851817426
3647,2006-03-07,45.5099983215332,45.5099983215332,45.5099983215332,45.5099983215332,0.0,0.0,1.0,-0.0,54.41750262912857,62.521600269035964,2.1018009653367287,0.4325609720601946,0.3532261741749494,-2.052100262425995,11.988801980477728,0.0,1.6842523742973654,-0.7155017852783203,-4.2995454351548545,2.868541864598214,-2.5075236102165874,1.0765200396599468,4.561171172729502,23.48168946217435,-39.04465405192992,1.7920218249382671,3,2.31500244140625,1.365001678466804,-0.01749897003173828,-0.09499740600585938,-0.6999969482421875,1,0.012524797419115385,1.7160538015220859,45.5099983215332,1.015622392294293,45.5,1.3731275300762407,46.36000061035156,0.012524797419115385
3648,2006-03-08,45.5099983215332,45.5099983215332,45.5099983215332,45.5099983215332,0.0,0.0,1.0,0.0,49.08295683328838,60.45027868768909,2.031707469213579,0.5323107210375326,0.3617983560838809,-1.9201279811927918,12.063709957075666,0.0,1.5797408911715678,-0.7615016937255845,-4.2801816218258395,2.7571782343746705,-2.520841657775712,0.997838270324543,4.252701021384283,23.48168946217435,-35.30553947523391,1.7593399640501288,3,2.31500244140625,1.365001678466804,-0.1224985122680664,-0.09499740600585938,-0.4699974060058594,2,-0.0032959287346461252,1.0,45.5099983215332,1.7160538015220859,45.5099983215332,1.015622392294293,45.5,-0.0032959287346461252
3649,2006-03-09,47.540000915527344,49.08000183105469,46.93000030517578,49.040000915527344,14459000.0,0.04460563983439303,1.7215177648797164,-100.0,50.88457892115115,58.035079645804856,-0.16627756470703758,-1.3287537783301602,-1.637478380137587,-3.822897369661284,12.641764371242672,3.5700035095214844,1.6594975463658699,1.1180007934570284,-2.344080339378472,4.580081926292529,-0.6130397729607253,2.849041359874782,1.9327364851256377,62.89155784825415,7.255724556808829,1.7310405664177508,3,0.2849998474121094,-0.6650009155273366,-2.152501106262207,-2.125,-2.5400009155273438,3,-0.05342870985721282,1.0,45.5099983215332,1.0,45.5099983215332,1.7160538015220859,45.5099983215332,-0.05342870985721282
3650,2006-03-10,47.77999877929688,48.25,47.18000030517578,47.20000076293945,5367600.0,0.0050483352786632185,-2.451617865119456,-0.38666534423828597,53.04052954698859,55.16231197557392,-0.7693641149974937,-1.3596561918244277,-1.8239852629161106,-3.9483032035586945,13.629173837875616,1.0699996948242188,1.616487758830445,1.1809988021850657,-2.171611856314101,4.533609460684232,-0.49530652706451406,2.8573041314346455,1.4201743956274697,68.67463677660974,15.537739736742616,1.6763053292495829,3,-0.35499954223633523,-0.904998779296875,-2.422498703002937,-2.3649978637695384,-1.9199981689453196,4,-0.07136877217522375,1.7215177648797164,47.540000915527344,1.0,45.5099983215332,1.0,45.5099983215332,-0.07136877217522375
3651,2006-03-13,47.91999816894531,48.38999938964844,47.36999893188477,47.7599983215332,2511100.0,0.002930083575244824,-1.1702169104965379,0.27586274935379784,58.25771437947457,54.91070817021663,-1.398146572149372,-1.2776943973144768,-1.9161459266354512,-3.9814730832602407,13.732197635860427,1.0200004577636648,1.4005095689882694,1.138498306274414,-2.074785466725359,4.351782079274187,-0.46814358022547253,2.7451401927743007,1.160003662109375,67.50693216363646,14.774614611973348,1.6066418864998864,3,-0.9149971008300781,-1.0449981689453054,-2.6624984741210938,-2.5049972534179688,-2.4299964904785156,0,-0.06615188418349394,-2.451617865119456,47.77999877929688,1.7215177648797164,47.540000915527344,1.0,45.5099983215332,-0.06615188418349394
3652,2006-03-14,48.959999084472656,48.9900016784668,47.79999923706055,47.83000183105469,2822100.0,0.021702857998048053,1.0,7.062489569177217,57.56457538604468,54.70739245096582,-2.425100580494856,-2.007117876936121,-2.8784731501053713,-4.90783173025158,13.940255444263055,1.19000244140625,1.0264865745629592,1.915999221801755,-1.0919999980532964,4.923998441656806,0.4119996118742293,3.4199988317292807,-4.029998779296875,96.63858183158716,45.71296424794552,1.5039996099275244,3,-1.9549980163574219,-2.084999084472649,-3.7024993896484375,-3.5449981689453125,-4.129997253417969,1,-0.09497544522333046,-1.1702169104965379,47.91999816894531,-2.451617865119456,47.77999877929688,1.7215177648797164,47.540000915527344,-0.09497544522333046
3653,2006-03-15,49.22999954223633,49.45000076293945,48.90999984741211,48.97999954223633,3725200.0,0.005514715335223519,-1.7692397981141672,0.2212394757985565,53.67572910492111,54.22219767894278,-2.6123924965879866,-1.9975541814739017,-3.08604850028226,-5.071365776386955,14.821359330784627,0.5400009155273438,0.5135912099147149,1.9434997558593778,-0.9396221802697653,4.826621691988521,0.5019387877948063,3.3850607239239494,-4.218799209594728,91.26979441510257,43.22500406377685,1.4415609680645698,3,-2.039999008178711,-2.354999542236321,-3.9724998474121094,-3.8149986267089844,-4.950000762939446,2,-0.08978261649491226,1.0,48.959999084472656,-1.1702169104965379,47.91999816894531,-2.451617865119456,47.77999877929688,-0.08978261649491226
3654,2006-03-16,49.099998474121094,49.68999862670898,49.02999877929688,49.43999862670898,3339800.0,-0.002640687981394385,-1.7500019868234096,-1.360000610351534,47.32737424661817,53.43749280310964,-2.2940979456826938,-1.6878876477427838,-2.940913336128844,-4.8304218856965235,15.658977516988514,0.6599998474120952,0.3891925861979786,1.6444988250732422,-1.2482326515704187,4.537230301716903,0.19813308675141172,3.0908645633950727,-3.911246124267578,76.49400210644401,32.37609922510194,1.4463657383218294,3,-1.789999008178711,-2.2249984741210866,-3.7674989700317383,-3.68499755859375,-4.349998474121094,3,-0.08268834388525759,-1.7692397981141672,49.22999954223633,1.0,48.959999084472656,-1.1702169104965379,47.91999816894531,-0.08268834388525759
3655,2006-03-17,49.18999862670898,49.599998474121094,48.9900016784668,49.040000915527344,3651400.0,0.0018329970546806518,-3.8800488288700694,-0.44116954077796183,44.678362990562256,52.103258226464156,-2.01782209131364,-1.7195594958307154,-3.031507609596048,-4.809106956900294,15.399649609930266,0.6099967956542969,0.3036857964476525,1.6414991378784123,-1.3520820910715656,4.63508036682839,0.14470852340342333,3.1382897523534012,-3.7311715002441304,78.44827302712697,38.17612039778954,1.4967906144749905,3,-1.5900001525878835,-2.31499862670897,-3.857499122619622,-3.7749977111816335,-5.10999679565429,4,-0.08517988907675855,-1.7500019868234096,49.099998474121094,-1.7692397981141672,49.22999954223633,1.0,48.959999084472656,-0.08517988907675855
3656,2006-03-20,49.25,49.47999954223633,48.29999923706055,49.29999923706055,1941500.0,0.0012197880659921,4.756101191860735,-0.33333333333334914,67.36110467234013,53.54143623126545,-1.6667942843398933,-1.6939278886122793,-3.0865823946959594,-4.765255876269052,14.92440439060989,1.1800003051757812,0.2877297707656652,1.5920005798339858,-1.4853848315827491,4.669385991250721,0.053307874125614774,3.130693285542357,-3.537302583520507,76.7196418623805,33.63211371486199,1.5386927057083692,3,-1.6500015258789062,-2.374999999999993,-3.9175004959106445,-3.8349990844726562,-5.180000305175781,0,-0.06883247491671951,-3.8800488288700694,49.18999862670898,-1.7500019868234096,49.099998474121094,-1.7692397981141672,49.22999954223633,-0.06883247491671951
3657,2006-03-21,48.31000137329102,49.25,47.93999862670898,48.31000137329102,3855900.0,-0.019086266532161944,-2.540517970183606,-0.0,60.62500223517372,54.82388572036382,-0.32167385114853886,-0.6112092209037101,-2.1544127899269157,-3.7381111620869234,15.38567844061552,1.3100013732910227,0.38247865522406244,0.5415018081665082,-2.4580582847624726,3.541061901095489,-0.9582782382979858,2.041281854631002,-2.3586658841977624,21.1430140904026,-23.335145430701882,1.4997800464644915,3,-1.9073486399179274e-06,-1.4250011444091868,-3.2325019836425852,-2.895000457763679,-3.3500022888183665,1,-0.05837299968249032,4.756101191860735,49.25,-3.8800488288700694,49.18999862670898,-1.7500019868234096,49.099998474121094,-0.05837299968249032
3658,2006-03-22,48.099998474121094,48.41999816894531,46.25,47.0,4634500.0,-0.004346985990483332,1.4942538311446298,100.0,64.45179924314432,56.33135464502973,0.32894920761283686,-0.3581364378921208,-1.9667685785784954,-3.434752079225973,15.283431542280074,2.1699981689453125,0.4546239328505379,0.29249897003173686,-2.7027879613396095,3.2877859014030832,-1.2051444956539399,1.7901424357174136,-1.9243431967708915,53.779046879765026,5.011302004365511,1.4976434656856734,3,-0.12999916076660156,-1.2149982452392578,-3.0224990844726562,-2.68499755859375,-3.25,2,-0.06798330034928668,-2.540517970183606,48.31000137329102,4.756101191860735,49.25,-3.8800488288700694,49.18999862670898,-0.06798330034928668
3659,2006-03-23,46.47000122070313,47.95000076293945,46.4000015258789,47.84000015258789,3432200.0,-0.033887677861256904,-1.0529814039617218,-1.245455302089757,57.14286516872876,56.78716971411197,2.001706158973768,1.1720734751204347,-0.39174925391764504,-1.6934237617695302,14.302912815138797,1.6999969482421946,0.5465093573214261,-1.2359983444213825,-4.26981071154858,1.7978140227058148,-2.752904527984981,0.2809078391422162,-0.2200012207031321,6.567203609274827,-45.42852948939893,1.5169061835636,3,1.49999809265136,0.8899993896484304,-1.432501792907722,-1.0550003051757884,-1.0400009155273509,3,-0.04712723012433595,1.4942538311446298,48.099998474121094,-2.540517970183606,48.31000137329102,4.756101191860735,49.25,-0.04712723012433595
3660,2006-03-24,46.459999084472656,47.0,46.099998474121094,46.41999816894531,3006900.0,-0.00021523856181904222,-1.6470621234390603,-0.029197771324035268,56.99558248251786,56.64693283667233,2.0168708700595985,0.9869495248564775,-0.4241124820242561,-1.573253920469483,12.59441200962073,0.9000015258789062,0.7403883384424148,-1.0900003433227567,-4.037720064094465,1.8577193774489515,-2.5638602037086073,0.38385951706309385,3.229999542236321,10.650902265906888,-44.53281214642611,1.4738598603858537,3,1.4349994659423828,1.3650016784667969,-1.2224998474121094,-1.0449981689453125,-0.5599975585937571,4,-0.036805835518067265,-1.0529814039617218,46.47000122070313,1.4942538311446298,48.099998474121094,-2.540517970183606,48.31000137329102,-0.036805835518067265
3661,2006-03-27,47.18000030517578,47.599998474121094,46.1500015258789,46.54999923706055,2242600.0,0.015497228473767999,-1.0279727368519231,15.74966622162884,61.11851305148618,57.041814799499164,1.3196359087497314,0.03897097402484917,-1.163834332720242,-2.2119519083489223,10.583124646022833,1.4499969482421946,0.7867032349503162,-0.22399921417236612,-2.9182847701796817,2.4702863418349494,-1.571141992176024,1.1231435638312917,2.43819831848144,34.28575580620863,-23.879125637032658,1.3471427780036573,3,0.7149982452392578,0.6450004577636719,-1.5350008010864258,-1.7649993896484375,-1.0900001525878906,0,-0.06570577477891659,-1.6470621234390603,46.459999084472656,-1.0529814039617218,46.47000122070313,1.4942538311446298,48.099998474121094,-0.06570577477891659
3662,2006-03-28,45.86000061035156,47.43999862670898,45.45000076293945,47.22000122070313,2888200.0,-0.027977950112039518,1.2111143606763146,-2.158727467590277,51.98189164797841,56.85361063761665,2.406752594504141,1.317020380616448,0.14810193038070452,-0.8120704750518328,11.170752193219013,1.9899978637695241,0.7521149941185428,-1.474498939514163,-4.255815987854007,1.3068181088256807,-2.865157463684085,-0.08384041534424114,3.687834010314937,13.804720724099532,-46.733648450354245,1.3906585241699225,3,1.7099990844726562,1.9650001525878906,-0.33500099182128906,-0.44499969482421875,0.9199981689453196,1,-0.03903185546672894,-1.0279727368519231,47.18000030517578,-1.6470621234390603,46.459999084472656,-1.0529814039617218,46.47000122070313,-0.03903185546672894
3663,2006-03-29,47.22000122070313,48.20000076293945,45.849998474121094,45.9900016784668,4628500.0,0.029655486093573824,-2.1125735463155473,-0.904411022226212,48.03921843619926,56.93270443645899,0.8176325331589993,-0.022888855983950407,-1.2101278719103945,-2.0973614368753744,11.906952195222251,2.3500022888183594,0.6682552304608151,-0.12799835205077414,-2.9040734694917703,2.648076765390222,-1.5160359107712722,1.260039206669724,2.1639200456542866,64.36365300958833,3.952631714340356,1.388037558720499,3,0.30499839782714133,0.604999542236321,-1.6950016021728587,-1.7900009155273509,-0.3000030517578196,2,-0.04786111981800634,1.2111143606763146,45.86000061035156,-1.0279727368519231,47.18000030517578,-1.6470621234390603,46.459999084472656,-0.04786111981800634
3664,2006-03-30,47.20000076293945,47.9000015258789,46.84000015258789,46.9000015258789,2238800.0,-0.0004235590268242273,-4.047601747486365,0.24390190952031376,46.34762242213864,57.11817770663414,0.6032091411864471,0.06668809310762214,-1.1734006406572348,-2.005681602059333,12.547735682301301,1.0600013732910085,0.5083438307163561,-0.1899988174438505,-2.9282963565089517,2.5482987216212507,-1.559147586976401,1.1791499520887,2.026563683281246,63.63636363636363,4.094218633001518,1.369148769532551,3,0.2649993896484375,0.625,-1.6750011444091797,-1.760000228881836,-1.0400009155273438,3,-0.04978818328035994,-2.1125735463155473,47.22000122070313,1.2111143606763146,45.86000061035156,-1.0279727368519231,47.18000030517578,-0.04978818328035994
3665,2006-03-31,47.099998474121094,47.38999938964844,46.63999938964844,46.97999954223633,2167400.0,-0.002118692525464483,1.1428548073307503,0.3999974568620126,44.81013452828185,54.61251435729433,0.4197038459236637,0.30852235593636834,-1.0616797080246272,-1.8432743616091898,13.019889363646525,0.75,0.36687166618463607,-0.37000102996826456,-2.965576260039718,2.225574200103189,-1.6677886450039878,0.9277865850674587,1.9755034247683554,59.99991677024148,1.4047352411273337,1.2977876150357253,3,0.2500019073486328,0.7250022888183594,-1.154998779296875,-1.2549972534179688,-0.07999801635742188,4,-0.03545643785663577,-4.047601747486365,47.20000076293945,-2.1125735463155473,47.22000122070313,1.2111143606763146,45.86000061035156,-0.03545643785663577
3666,2006-04-03,46.34000015258789,47.75,46.34000015258789,47.20000076293945,3444300.0,-0.01613584599054252,-2.27906708539593,-7.166735543758146,32.80842076174736,51.52178308246918,0.8085351099374449,1.1951674362515377,-0.26244593932697313,-1.0224215031381405,13.530478174907962,1.4099998474121094,0.2754068206072091,-1.171499443054202,-3.659434538156866,1.3164356520484617,-2.4154669906055375,0.07246810449713337,2.590481700863556,32.363614169034086,-20.534522523914198,1.2439675475513332,4,0.5949993133544922,1.4850006103515625,0.17999935150146484,0.17499923706054688,0.5299987792968821,0,-0.00949500701899375,1.1428548073307503,47.099998474121094,-4.047601747486365,47.20000076293945,-2.1125735463155473,47.22000122070313,-0.00949500701899375
3667,2006-04-04,46.08000183105469,46.5099983215332,45.54999923706055,46.43999862670898,3465600.0,-0.005610667256734647,2.8400256349612043,0.41860062809388643,29.303575035953912,47.6164248372258,0.8034315746858596,1.581123545373309,0.03747699390262227,-0.7197072038919288,13.918321367261044,0.9599990844726562,0.17996794950974504,-1.4599979400634737,-3.863004093660628,0.9430082135336804,-2.6615010168620543,-0.2584948632648931,2.7112607787762784,20.000086370454394,-26.885812841535614,1.2015030767985786,4,0.7449989318847656,1.3449974060058594,0.7999982833862305,0.7949981689453196,0.589996337890625,1,0.00021697745520632417,-2.27906708539593,46.34000015258789,1.1428548073307503,47.099998474121094,-4.047601747486365,47.20000076293945,0.00021697745520632417
3668,2006-04-05,45.36000061035156,46.13999938964844,44.959999084472656,45.9000015258789,3058100.0,-0.01562502587007053,1.3137337033352532,1.500015894713428,27.195147707786944,44.28890067489894,1.222443387076943,2.413028352926986,0.8033994990274707,0.04388731043090388,14.472971817843483,1.1800003051757812,-0.14256917672570069,-2.172499275207521,-4.602961597159357,0.25796304674431525,-3.387730436183439,-0.9572681142316029,3.2976115256037417,13.605482779380962,-28.31512228765549,1.2152311609759172,4,1.2199993133544922,1.9499988555908203,1.7574996948242188,1.5149993896484446,0.5999984741210938,2,0.03130507385004888,2.8400256349612043,46.08000183105469,-2.27906708539593,46.34000015258789,1.1428548073307503,47.099998474121094,0.03130507385004888
3669,2006-04-06,45.0,45.5099983215332,44.34000015258789,45.29999923706055,2856900.0,-0.007936521285438536,2.2500066227621685,0.5555532008081566,25.26566625877514,40.76335442781641,1.510880977622648,2.7120288050090693,1.2321975900467734,0.42427476973077205,13.927006873056037,1.1699981689453125,-0.3917918282185795,-2.4054998397827134,-5.086814045831005,0.2758143662655783,-3.746156942806863,-1.064842736758564,3.4357553528663445,19.354835101033547,-17.203965219889124,1.3406571030241472,4,1.2700004577636719,2.0149993896484375,2.5550003051757812,1.875000000000007,2.1399993896484375,3,0.042666625976562456,1.3137337033352532,45.36000061035156,2.8400256349612043,46.08000183105469,-2.27906708539593,46.34000015258789,0.042666625976562456
3670,2006-04-07,44.36999893188477,45.959999084472656,44.20000076293945,45.27999877929688,3170800.0,-0.01400002373589393,-1.8160059082211235,3.0333405388909376,23.008857773053535,36.52894828576834,2.026328173575216,3.2395562994639207,1.9009154855687456,1.056356779449736,13.225712598530661,1.7599983215332031,-0.6901238450243312,-2.8650009155273395,-5.861225882419312,0.131224051364633,-4.363113398973326,-1.3668884320813532,3.7380960049592957,4.788681844508808,-25.587504010552685,1.4981124834459878,4,1.8300018310546804,2.575000762939446,3.1850013732910085,2.5050010681152344,2.5800018310546804,4,0.040342595416224425,2.2500066227621685,45.0,1.3137337033352532,45.36000061035156,2.8400256349612043,46.08000183105469,0.040342595416224425
3671,2006-04-10,44.75,45.209999084472656,44.29999923706055,44.40999984741211,3868800.0,0.008564369557425344,-2.2499914850716274,-0.37362660395470987,29.009443616977705,33.97645406010159,1.4140887737437353,2.750931859662657,1.5367981906597947,0.6993490015099297,12.419821534509861,0.9099998474121094,-0.8285183106350331,-2.3264999389648438,-5.500275255844244,0.8472753779145563,-3.913387597404544,-0.7396122805251437,2.967285519453604,23.8095159457817,-7.41509552622243,1.5868876584397003,4,1.4500007629394531,2.1949996948242188,2.6325006484985423,2.125000000000007,1.1599998474121094,0,0.0507262672125961,-1.8160059082211235,44.36999893188477,2.2500066227621685,45.0,1.3137337033352532,45.36000061035156,0.0507262672125961
3672,2006-04-11,44.310001373291016,45.459999084472656,43.84000015258789,45.0099983215332,3735800.0,-0.009832371546569463,1.025000596047016,-2.0588136296828194,28.243422277211465,31.77692115354739,1.8004327616101037,2.9773529338172082,2.0040142176348894,1.15889808473041,11.400010075770787,1.6199989318847656,-0.9867971586583693,-2.533998680114749,-5.806559490267567,0.7385621300380691,-4.1702790851911615,-0.8977182750383363,3.0555556705111755,20.43484246124349,-7.608924233620385,1.6362804050764106,4,1.5599994659423828,2.454998016357422,3.039999008178711,2.5649986267089915,1.0399971008300781,1,0.05777471178632965,-2.2499914850716274,44.75,-1.8160059082211235,44.36999893188477,2.2500066227621685,45.0,0.05777471178632965
3673,2006-04-12,44.810001373291016,45.31999969482422,44.0,44.0,3179600.0,0.011284134157156345,-2.2592529799328425,-1.157149863760218,39.0501410883353,30.966089894235914,1.031049140493792,2.244306167774738,1.5369580522394841,0.6829915427670699,10.11247296458798,1.3199996948242188,-1.248283189625056,-1.8129987716674805,-5.003055547141059,1.3770580038060984,-3.40802715940427,-0.21797038393069101,2.1324888435654614,45.75479761401362,14.37498733817657,1.5950283877367897,4,0.9849987030029297,1.9549980163574219,2.539999008178711,2.0649986267089915,0.8799972534179616,2,0.04150851905045805,1.025000596047016,44.310001373291016,-2.2499914850716274,44.75,-1.8160059082211235,44.36999893188477,0.04150851905045805
3674,2006-04-13,45.040000915527344,45.70000076293945,44.5099983215332,44.72000122070313,2258500.0,0.005132772488005699,-2.2161989401406275,0.3950606818406502,40.89745119634728,30.531347301798743,0.5167765775433608,1.786121699982921,1.326490456158858,0.4612633016859746,8.524751324782402,1.19000244140625,-1.3367301799824958,-1.3799993515014677,-4.419541644778853,1.6595429417759178,-2.899770498140157,0.1397717951372215,1.5301904936168995,56.6038380912109,21.66829669415523,1.5197711466386918,4,0.7549991607666016,1.7249984741210938,2.309999465942383,1.8349990844726634,0.009998321533203125,3,0.020426246675055992,-2.2592529799328425,44.810001373291016,1.025000596047016,44.310001373291016,-2.2499914850716274,44.75,0.020426246675055992
3675,2006-04-17,45.0,45.63999938964844,44.2400016784668,44.86999893188477,2411200.0,-0.0008881197760711723,-1.0143916087370568,0.406253725293838,34.691014998398046,30.740524439204368,0.2543095173522403,1.5769759579906477,1.38982972622496,0.5010839622343184,6.9586553093440005,1.3999977111816406,-1.498179638764853,-1.2105003356933608,-4.014635922402995,1.5936352510162735,-2.612568129048178,0.19156745766145633,1.242568458357482,62.36556272918939,26.218117267380705,1.402067793354818,4,0.17499923706054688,1.7649993896484375,2.3500003814697266,1.875000000000007,-0.7400016784667969,0,0.04755554199218759,-2.2161989401406275,45.040000915527344,-2.2592529799328425,44.810001373291016,1.025000596047016,44.310001373291016,0.04755554199218759
3676,2006-04-18,45.86000061035156,46.0,44.599998474121094,45.11000061035156,2454500.0,0.019111124674479063,1.7184527865841013,5.76918336805689,50.0,33.040127212987265,-0.7609627438311293,0.4743009028679168,0.5710567690287007,-0.3507447239624071,5.770242397427057,1.4000015258789062,-1.6384383058655771,-0.180999755859375,-2.594111959115743,2.232112447396993,-1.3875558574875555,1.0255563457688055,-2.020000457763672,93.51854631766894,52.29170303258185,1.2065561016281832,4,-0.8700008392333984,0.904998779296875,1.289999008178711,1.0149993896484446,-0.44000244140625,1,0.023767992544288186,-1.0143916087370568,45.0,-2.2161989401406275,45.040000915527344,-2.2592529799328425,44.810001373291016,0.023767992544288186
3677,2006-04-19,45.4900016784668,45.86000061035156,44.349998474121094,45.77999877929688,3548700.0,-0.008068009746193705,5.7111092273131865,-0.3866628011067803,34.74427745151392,33.87891940673471,-0.5402719832733354,0.6558246686613742,1.0007556322592777,0.031105752612020865,4.881179789984891,1.5100021362304688,-1.7820357155334037,-0.40999870300292685,-2.582428289820058,1.7624308838142042,-1.4962134964114924,0.6762160904056387,-1.6068015289306672,74.50008392333984,34.70451128868276,1.0862147934085664,4,-0.5700016021728516,1.2749977111816406,1.4499988555908203,1.3849983215332102,1.5,2,0.009232757824762183,1.7184527865841013,45.86000061035156,-1.0143916087370568,45.0,-2.2161989401406275,45.040000915527344,0.009232757824762183
3678,2006-04-20,44.83000183105469,45.29999923706055,44.5,45.2400016784668,3238300.0,-0.014508679337431829,2.018893727282542,1.413806711303421,31.22029781232294,34.54054513490669,0.04094737831637474,1.1154746483955194,1.7027338151913298,0.6981218405734495,5.167071102743076,0.9900016784667969,-1.786463797798909,-0.9064987182617159,-2.8632764324971447,1.0502789959737129,-1.8848875753794303,0.07189013885599849,-0.9044656845092831,33.52276791229656,-3.122557351745364,0.9783888571177142,4,0.08999824523925781,1.93499755859375,2.1099987030029297,2.0449981689453196,2.1699981689453125,3,0.011599300063070528,5.7111092273131865,45.4900016784668,1.7184527865841013,45.86000061035156,-1.0143916087370568,45.0,0.011599300063070528
3679,2006-04-21,44.27999877929688,45.2400016784668,44.18999862670898,45.0,2760300.0,-0.012268637726818188,-1.3333361590301998,1.7561011918607183,29.142020682875724,35.22200768044249,0.5342609436836412,1.573679206757042,2.2911239408343533,1.2574429552278445,5.561365663457924,1.0500030517578196,-1.7604541921017258,-1.347001647949213,-3.3747678026071455,0.6807645067087194,-2.3608847252781757,-0.3331185706202504,-0.31297335568238793,4.972380348212812,-27.532404379427877,1.0138830773289653,4,0.6400012969970632,2.4850006103515554,2.7525014877319265,2.595001220703125,0.9900016784667898,4,0.03184281586004345,2.018893727282542,44.83000183105469,5.7111092273131865,45.4900016784668,1.7184527865841013,45.86000061035156,0.03184281586004345
3680,2006-04-24,44.75,44.97999954223633,44.18999862670898,44.18999862670898,3077400.0,0.010614300669828935,-1.8214249221735084,-0.7777783664646469,37.71252770370138,36.189017023411786,0.13838407285781074,1.021366600289852,1.8751116112268846,0.8166723355760297,6.1653695264190125,0.7900009155273509,-1.6360620376158082,-0.7915004730224595,-2.815579582064693,1.232578636019774,-1.8035400275435762,0.2205390814986572,-0.7423150848577933,30.939278917385792,-1.5179558468565304,1.0120395545211163,4,0.1700000762939453,1.9699993133544922,2.3424997329711914,2.125000000000007,1.8800010681152273,0,0.006703893565598751,-1.3333361590301998,44.27999877929688,2.018893727282542,44.83000183105469,5.7111092273131865,45.4900016784668,0.006703893565598751
3681,2006-04-25,44.08000183105469,44.86999893188477,43.88000106811523,44.86000061035156,2586700.0,-0.014972026121682913,1.4750088215378956,-1.392851547332766,35.46512659463099,36.99142861423618,0.7860052030219862,1.5254219556659478,2.5914592697073644,1.5185290319967635,6.512554822505698,0.9899978637695455,-1.4705142315661561,-1.3064987182617216,-3.276326613063979,0.663329176540536,-2.291412665662847,-0.32158477086059634,1.9199981689453125,10.101050968606128,-22.94332597554862,0.9849139474011277,4,0.8599987030029297,2.579998016357422,3.1574974060058594,2.7949981689453196,4.039997100830085,1,0.004083404786787259,-1.8214249221735084,44.75,-1.3333361590301998,44.27999877929688,2.018893727282542,44.83000183105469,0.004083404786787259
3682,2006-04-26,44.06999969482422,44.59000015258789,42.52000045776367,43.959999084472656,5554800.0,-0.00022690870723651724,2.599994692602151,-0.14102664423490746,39.54619365289374,37.046545565853776,0.8475073475049371,1.4698034529056159,2.6667035759323454,1.5641676991318718,7.541675985290507,2.0699996948242188,-1.207603689097624,-1.2270008087158217,-3.2676313211913453,0.8136297037597018,-2.24731606495358,-0.20668555247806353,1.8876003265380845,55.755392721883744,19.41553194913343,1.0203152562377613,4,0.1900005340576172,1.8150005340576172,3.167499542236328,2.8050003051757884,3.6399993896484375,2,0.030633049318574024,1.4750088215378956,44.08000183105469,-1.8214249221735084,44.75,-1.3333361590301998,44.27999877929688,0.030633049318574024
3683,2006-04-27,44.959999084472656,45.29999923706055,43.54999923706055,43.79999923706055,4565000.0,0.02019513037920362,-1.108433928747883,10.545394645581911,49.70148590897342,38.02477164503446,-0.021207481521692273,0.42352339520054727,1.8320339080728658,0.7056020229648112,8.036241668243902,1.75,-1.0233980091941959,-0.22400131225585795,-2.0558872507629076,1.6078846262511917,-1.1399442815093863,0.6919416569976704,0.8600969543456998,87.76977331357374,47.24565635676507,0.9159429692535261,4,-0.6999988555908203,0.5100002288818359,2.637500762939453,1.9150009155273509,0.43000030517578125,3,0.04515130416662361,2.599994692602151,44.06999969482422,1.4750088215378956,44.08000183105469,-1.8214249221735084,44.75,0.04515130416662361
3684,2006-04-28,44.849998474121094,45.84000015258789,44.77000045776367,45.36999893188477,3246100.0,-0.002446632842338148,-2.1470741681953585,-0.4482763156596693,53.88348885312866,40.15726874000453,0.06594137695362434,0.36727094607889654,1.9540279833227743,0.8462367640021,8.3668973485196,1.0699996948242188,-0.7838474667533148,-0.21650180816650533,-1.7867014740115508,1.3536978576785401,-1.0016016410890316,0.568598024756021,-2.329998016357422,70.18066959433219,24.097907441104,0.7850998329225236,4,-0.5899982452392578,0.5100021362304688,2.5775012969970703,2.0250015258789134,1.3199996948242188,4,0.04793760532945113,-1.108433928747883,44.959999084472656,2.599994692602151,44.06999969482422,1.4750088215378956,44.08000183105469,0.04793760532945113
3685,2006-05-01,45.43000030517578,45.90999984741211,44.68999862670898,44.810001373291016,3810800.0,0.012932036806854175,-1.8371975426378635,-1.1923045886365975,55.32915191810964,40.7493967309056,-0.49914035758789765,-0.3628619672538633,1.3411034957367391,0.3117297660186438,8.888277050840108,1.220001220703132,-0.6899908120504321,0.4469999313354478,-0.8153142243809981,1.7093140870518937,-0.1841571465227716,1.0781570091936672,-2.8435998535156273,85.84071891865128,35.414565276363355,0.6311570778582216,5,-1.2150001525878906,-0.06999969482421875,2.234999656677246,1.4449996948242259,1.2999992370605469,0,-0.003521898444580951,-2.1470741681953585,44.849998474121094,-1.108433928747883,44.959999084472656,2.599994692602151,44.06999969482422,-0.003521898444580951
3686,2006-05-02,45.9000015258789,46.1500015258789,44.68999862670898,45.459999084472656,3877800.0,0.010345613417254818,2.1063810791507516,0.7096825797242223,62.402482823467786,43.8225306611227,-1.0760264105062518,-0.9143986205007266,0.8516665333462257,-0.10335453665641836,9.097128786491776,1.4600028991699219,-0.6116535305030908,0.9390010833740163,-0.23605444995410352,2.114056616702136,0.3514733167099564,1.5265288500380763,-3.1806570983886644,93.11294968489348,37.28646316864524,0.5875277666640593,5,-1.56500053405761,-0.5400009155273366,1.959998130798347,0.974998474121108,0.45999908447266336,1,0.01590412893177673,-1.8371975426378635,45.43000030517578,-2.1470741681953585,44.849998474121094,-1.108433928747883,44.959999084472656,0.01590412893177673
3687,2006-05-03,46.09000015258789,46.90999984741211,45.599998474121094,45.91999816894531,3926100.0,0.004139403494395788,-2.234565808125762,0.3863660008322992,60.4917827750957,47.074917879208556,-1.3096930406208074,-1.1632502364435524,0.6749877404199935,-0.24348005842038134,9.515752941680617,1.3100013732910156,-0.47229059670918616,1.1284997940063448,-0.048567023834408474,2.305566611847098,0.5399663850859682,1.7170332029267215,-3.164816299194335,75.5952516110281,17.73076455405603,0.5885334089203764,5,-1.375,-0.7299995422363281,1.7699995040893555,0.7849998474121165,-0.09000015258789062,2,0.04404423459701157,2.1063810791507516,45.9000015258789,-1.8371975426378635,45.43000030517578,-2.1470741681953585,44.849998474121094,0.04404423459701157
3688,2006-05-04,46.77999877929688,46.95000076293945,45.9900016784668,46.099998474121094,1883700.0,0.014970679636030493,-1.1333457665050355,3.999955121732343,63.2621683512962,50.866045397921944,-1.8930724757871715,-1.8355196350881116,-0.032728885154831744,-0.9134163443364471,9.552113168943208,0.9599990844726562,-0.5132679722150044,1.7474985122680735,0.3237618267974014,3.1712351977387456,1.0356301695327375,2.4593668550034096,-3.5360296463818415,92.47779544464846,33.03059198422888,0.7118683427353378,5,-2.0449981689453196,-1.4199981689453196,0.9175014495849538,0.095001220703125,-1.1100006103515696,3,0.01988029776493616,-2.234565808125762,46.09000015258789,2.1063810791507516,45.9000015258789,-1.8371975426378635,45.43000030517578,0.01988029776493616
3689,2006-05-05,46.91999816894531,47.47999954223633,46.20000076293945,47.040000915527344,2672600.0,0.002992718967542718,1.55999755859375,-0.17647454812687044,64.41439274176923,53.8329192910406,-1.8094935565922228,-1.9228899452254353,-0.2272255320195029,-1.0281841339473914,9.344815977648327,1.279998779296875,-0.4153522707366193,1.7914979934692354,0.13679836263582956,3.4461976243026413,0.9641481780525325,2.6188478088859384,-3.305425873027829,79.92827277674326,19.988920967673636,0.8273498154167034,5,-1.9199981689453125,-1.7099971771240234,0.7550020217895508,-0.044998168945305395,-1.5199966430664134,4,-0.03260867090803787,-1.1333457665050355,46.77999877929688,-2.234565808125762,46.09000015258789,2.1063810791507516,45.9000015258789,-0.03260867090803787
3690,2006-05-08,46.15999984741211,47.099998474121094,46.04999923706055,47.099998474121094,2869700.0,-0.01619774832037868,1.2340441937382058,7.833142602835527,52.286579072086724,55.70196956631345,-0.9258122483291586,-1.0771388672138897,0.43350365619646425,-0.24855445517496833,9.433326750705257,1.0499992370605469,-0.23860251099782914,0.9419996261596708,-0.7334647334874163,2.617463985806758,0.10426744633613083,1.7797318059832108,-2.081576281936364,52.6881985063894,-2.8795349574625675,0.8377321798235431,5,-1.1599998474121094,-1.0249996185302734,1.4850006103515625,0.7150001525878977,0.5200004577636719,0,0.00021660142041279862,1.55999755859375,46.91999816894531,-1.1333457665050355,46.77999877929688,-2.234565808125762,46.09000015258789,0.00021660142041279862
3691,2006-05-09,47.02000045776367,47.08000183105469,46.13999938964844,46.27000045776367,2407800.0,0.01863086250421153,1.160918330658669,-0.7978735060771462,60.851050475186646,58.06917587990156,-1.4806198616395392,-1.8533808915915486,-0.5345831304787225,-1.0894717285621454,9.526620755920948,0.94000244140625,0.044488949208322026,1.688500213623044,-0.15281764615525617,3.5298180734013442,0.7678412837338939,2.609159143512194,-2.5333877750766547,75.53197749329892,21.435429370056696,0.9206589298891505,5,-1.5050010681152344,-1.885000228881836,0.567500114440918,-0.14500045776366477,-0.11999893188477273,1,-0.006167607671289654,1.2340441937382058,46.15999984741211,1.55999755859375,46.91999816894531,-1.1333457665050355,46.77999877929688,-0.006167607671289654
3692,2006-05-10,46.86999893188477,47.7400016784668,46.70000076293945,47.0099983215332,3873200.0,-0.0031901642794248675,-3.3333757192357822,-0.18666585286457385,65.59629682989564,59.83526598222625,-0.9964578763963203,-1.5829139934121912,-0.4047612886305032,-0.9156365464661818,9.510932188694103,1.0400009155273438,0.23129502703041993,1.410498809814463,-0.48689460068882795,3.307892220317754,0.461802104562814,2.359195515066112,-2.024179826051835,50.28555733817005,-6.148503205201301,0.9486967052516465,5,-0.6549987792968821,-1.7399978637695384,0.5100011825561452,0.005001068115234375,-0.5999984741211009,2,-0.010881125093994193,1.160918330658669,47.02000045776367,1.2340441937382058,46.15999984741211,1.55999755859375,46.91999816894531,-0.010881125093994193
3693,2006-05-11,46.66999816894531,47.25,46.36999893188477,46.9000015258789,3168100.0,-0.004267138201349607,-1.1204798235132096,1.6428882833787792,69.30531863494282,61.54880262465004,-0.5904802823341981,-1.303240009425494,-0.21800894569689433,-0.6979923463191824,9.366447135904526,0.8800010681152273,0.5085543633997602,1.1174982070922823,-0.8275879539207764,3.062584368105341,0.1449551265857565,2.090041287598808,-1.4189935029436356,36.686274332767525,-25.172678914843026,0.9725430805065278,5,-0.4549980163574219,-1.5399971008300781,0.4550018310546875,0.2050018310546946,-1.3799972534179688,3,-0.014356078749348189,-3.3333757192357822,46.86999893188477,1.160918330658669,47.02000045776367,1.2340441937382058,46.15999984741211,-0.014356078749348189
3694,2006-05-12,45.959999084472656,46.47999954223633,45.36999893188477,46.4000015258789,3433300.0,-0.015213180037043528,2.700011444120877,1.913026171758412,59.40901265197979,62.002120483968945,0.3280261898799921,-0.5489267851431094,0.48923869202300807,0.022507243054278092,9.450254249984939,1.2999992370605398,0.7486616491906162,0.36149921417236186,-1.5760543847488364,2.29905281309356,-0.6072775852882373,1.330276013632961,1.7800025939941406,24.89449235612791,-39.18706321605404,0.9687767994605992,5,0.2550010681152344,-0.8299980163574219,0.9850006103515625,0.9150009155273509,-0.9300003051757741,4,-0.006309854684599436,-1.1204798235132096,46.66999816894531,-3.3333757192357822,46.86999893188477,1.160918330658669,47.02000045776367,-0.006309854684599436
3695,2006-05-15,47.13999938964844,47.18999862670898,45.41999816894531,45.63999938964844,4405600.0,0.025674506716307555,1.2125026822115836,-3.4090719933417115,72.04608416516425,63.073631744157446,-0.6525215905285862,-1.644708482441466,-0.6521334503137837,-1.1205443688792656,9.318602165256456,1.7700004577636648,0.892203641809779,1.4344995498657198,-0.5979260199661667,3.4669251196976063,0.41828676494977657,2.450712334781663,0.5526022338867165,74.68347706838433,3.617860955445863,1.0162127849159421,5,-0.5849990844726562,-2.009998321533203,-0.4974994659423828,-0.2649993896484304,-1.55999755859375,0,-0.036911283120458216,2.700011444120877,45.959999084472656,-1.1204798235132096,46.66999816894531,-3.3333757192357822,46.86999893188477,-0.036911283120458216
3696,2006-05-16,46.95000076293945,47.38000106811523,46.43000030517578,46.90999984741211,4361500.0,-0.004030518225901947,1.1111092273132037,0.026667277018229168,70.2247296359696,64.15507028425455,-0.33292825769911616,-1.4428378585347161,-0.4252403574701944,-0.8895366388072716,9.571759005295672,0.950000762939446,1.0235525884963437,1.1900009155273423,-0.9169593345563385,3.296961165611023,0.13652079048550547,2.243481040569179,0.6961488067626931,66.66666666666656,-6.073873061088847,1.0534801250418395,5,-0.3950004577636719,-1.8199996948242188,-0.3775005340576172,-0.07500076293944602,-2.069999694824226,1,-0.005750808378618855,1.2125026822115836,47.13999938964844,2.700011444120877,45.959999084472656,-1.1204798235132096,46.66999816894531,-0.005750808378618855
3697,2006-05-17,45.90999984741211,47.16999816894531,45.40999984741211,46.68000030517578,3597200.0,-0.022151243847226554,1.0114310377525062,-19.249570856379936,56.53370497332598,63.407463242257855,0.758632820457656,-0.38974061832944074,0.6403308066576585,0.1762618931422395,9.619477962507876,1.7599983215332031,1.0865195026599892,0.12900009155273295,-1.9749995166609366,2.2329996997664026,-0.9229997125541018,1.1809998956595678,1.6906267095336887,26.865688637528066,-42.15724369643327,1.0519998041068346,5,0.6450004577636719,-0.779998779296875,0.6625003814697266,0.9650001525878977,-0.9199981689453125,2,0.02156396605874944,1.1111092273132037,46.95000076293945,1.2125026822115836,47.13999938964844,2.700011444120877,45.959999084472656,0.02156396605874944
3698,2006-05-18,45.349998474121094,46.61999893188477,45.31999969482422,45.70000076293945,2704200.0,-0.012197808215034911,-5.3414620530522585,0.45454815680873517,53.23834145685835,62.16567976615664,1.2230762750339252,0.22262936127557253,1.2199223667987766,0.7418218548291193,9.696735255174278,1.299999237060554,1.048642119218826,-0.45700111389160014,-2.524046470021318,1.6100442422381178,-1.4905237919564556,0.5765215641732553,2.2060155303234836,1.456250451374684,-64.63517550556152,1.0335226780648579,5,1.180002212524414,-0.21999740600585938,0.9675016403198242,1.5250015258789134,-0.34999847412109375,3,0.02028670373974939,1.0114310377525062,45.90999984741211,1.1111092273132037,46.95000076293945,1.2125026822115836,47.13999938964844,0.02028670373974939
3699,2006-05-19,45.68999862670898,45.9900016784668,44.66999816894531,45.34000015258789,3604800.0,0.007497247277348906,1.778941366377822,-0.9999891009362093,51.737956801100715,62.10472173604708,0.7713700742324292,-0.006662565578118063,0.8384240762987574,0.40861546157088213,9.700653291386402,1.3200035095214844,1.023972278840759,-0.1875009536743235,-2.127537099406773,1.7525351920581258,-1.1575190265405482,0.7825171191919011,1.7765748053507835,37.638353009736456,-24.88274922864256,0.9700180728662239,5,0.5150012969970774,-0.5599975585937429,0.5900011062622141,1.1850013732910298,-1.6399993896484304,4,-0.008754601076915058,-5.3414620530522585,45.349998474121094,1.0114310377525062,45.90999984741211,1.1111092273132037,46.95000076293945,-0.008754601076915058
3700,2006-05-22,45.04999923706055,46.15999984741211,45.0,45.36000061035156,3222100.0,-0.014007428515751985,-4.658537946947776,-0.8857220708447047,44.444427822664935,60.28176366354467,1.382770639509772,0.6924675594331688,1.4208958453074274,1.0613363426858484,9.643287034964064,1.1599998474121094,0.8986059887484714,-0.8425003051757827,-2.750200364871688,1.0651997545201226,-1.7963503350237389,0.11134972467217352,2.2487796792123476,14.022164634275125,-42.78568534501872,0.9538500298479529,5,1.1550006866455078,0.0800018310546875,1.2300004959106445,1.8250007629394602,-0.06999969482421875,0,-0.0004439613341260529,1.778941366377822,45.68999862670898,-5.3414620530522585,45.349998474121094,1.0114310377525062,45.90999984741211,-0.0004439613341260529
3701,2006-05-23,44.2599983215332,45.6500015258789,44.25,45.27000045776367,2592900.0,-0.017536091651638608,-1.7184527865840875,3.25805697409709,38.90907981178975,57.31651732819957,1.9445872729856362,1.5775253159555405,2.138489876340259,1.8554425912120536,9.516127759732449,1.4000015258788991,0.7194009588175305,-1.6415010452270522,-3.5145823824390874,0.23158029198498298,-2.5780417138330733,-0.7049603766210311,2.8810537499000333,0.34240848640033444,-51.85460233200578,0.9365406686060184,5,1.555002212524414,0.8700027465820312,1.710000991821289,2.615001678466804,2.710002899169929,1,0.029823849064162244,-4.658537946947776,45.04999923706055,1.778941366377822,45.68999862670898,-5.3414620530522585,45.349998474121094,0.029823849064162244
3702,2006-05-24,45.41999816894531,45.59000015258789,43.72000122070313,43.91999816894531,3804200.0,0.026208763926856005,1.0326031520941321,-1.4851453736506954,42.20183245431982,54.30501886368591,0.6227649362259555,0.5521591408649726,0.8845421034456393,0.7146380221181801,8.474403909067432,1.8699989318847585,0.7166083824176326,-0.5490011215209947,-2.231817533704742,1.1338152906627528,-1.3904093276128648,0.2924070845708755,1.4897697367732619,58.620630688342686,11.043035656525504,0.8414082060918732,5,0.1300029754638672,-0.2899971008300781,0.4575014114379883,1.4550018310546946,0.9000015258789062,2,-0.01188897231614805,-1.7184527865840875,44.2599983215332,-4.658537946947776,45.04999923706055,1.778941366377822,45.68999862670898,-0.01188897231614805
3703,2006-05-25,46.9900016784668,46.9900016784668,44.900001525878906,45.16999816894531,3817500.0,0.03456634902717659,1.2966990356380068,1.213335673014323,50.34484469304481,53.2978890904709,-1.0024955682483707,-0.9043293471465716,-0.7718070097688141,-0.8367454561649126,7.676085054199579,2.0900001525878906,0.6062772130359164,0.9195022583007812,-0.7519110453577866,2.590915561959349,0.08379560647149731,1.7552089101300652,-3.2700004577636648,100.0,54.17999044431464,0.8357066518292838,5,-1.4400005340576172,-1.8600006103515625,-1.1475019454956055,-0.11500167846678977,0.03999710083008523,3,-0.04256224576634782,1.0326031520941321,45.41999816894531,-1.7184527865840875,44.2599983215332,-4.658537946947776,45.04999923706055,-0.04256224576634782
3704,2006-05-26,47.0,47.36999893188477,46.56000137329102,46.88999938964844,2627500.0,0.00021277550917364607,-1.1038989348526522,0.060439779251021265,54.46808337949521,51.344777892063235,-0.9492828664518669,-0.7852567688451089,-0.865624048748785,-0.851188655899243,7.266422347009092,0.80999755859375,0.4674408553356457,0.8220005035400391,-0.7945539864575295,2.4385549935376076,0.01372325854125478,1.6302777485388233,-3.279998779296868,89.86303660543967,43.05654635090636,0.8082772449987838,5,-1.4499988555908203,-1.8699989318847656,-1.1575002670288086,-0.1249999999999929,-0.7200012207031179,4,-0.04255319148936165,1.2966990356380068,46.9900016784668,1.0326031520941321,45.41999816894531,-1.7184527865840875,44.2599983215332,-0.04255319148936165
3705,2006-05-30,45.27000045776367,47.25,45.27000045776367,46.61999893188477,3116400.0,-0.03680850089864529,-1.9333359706578805,-12.272645304480575,41.480042492812615,48.150923765045796,0.5448595772058482,0.9825154649306143,0.7558244520136057,0.8557984505812755,7.103935756580659,1.9799995422363281,0.26890800247355173,-0.8999990463256822,-2.5336329972994136,0.7336349046480493,-1.7168160218125479,-0.08318207083881646,-1.4039993286132741,42.46575915135977,-0.6779385142816992,0.816816975486864,5,0.27499961853028054,-0.1399993896484375,0.5724992752075195,1.6049995422363352,1.7700004577636719,1,-0.026949441315808453,-1.1038989348526522,47.0,1.2966990356380068,46.9900016784668,1.0326031520941321,45.41999816894531,-0.026949441315808453
3706,2006-05-31,46.63000106811523,46.63000106811523,45.02000045776367,45.349998474121094,3503600.0,0.030041983578516174,1.5156208556229587,-0.9481511413021876,48.95471344255055,47.308813594959645,-0.9669965800124771,-0.3372840246912645,-0.7010962807598204,-0.5171447884439502,7.238023268881996,1.6100006103515554,0.22224049075845187,0.4235015869140568,-1.2173369035831811,2.0643400774112948,-0.3969176583345586,1.2439208321626722,-2.6238400268554543,79.72607321087935,35.937274156530904,0.8204192452486182,5,-1.0850009918212749,-1.499999999999993,-0.8100013732910085,0.24499893188477984,-0.9700012207031179,2,-0.03538497722675671,-1.9333359706578805,45.27000045776367,-1.1038989348526522,47.0,1.2966990356380068,46.9900016784668,-0.03538497722675671
3707,2006-06-01,48.11999893188477,48.11999893188477,46.709999084472656,46.90999984741211,4436100.0,0.031953631345472466,1.330580023581767,0.9453098690190693,55.6773716169208,47.579816946077685,-2.3585671239207073,-1.757510192998474,-2.24239504300251,-2.0125104629710506,7.616047292924239,1.4899978637695455,0.0026469330662521884,1.81199951171876,-0.03650089464275652,3.6604999180802764,0.8877493085380053,2.7362497148995146,-3.979284374999999,100.0,53.02786547765082,0.9242502031807571,6,-2.1999988555908203,-2.799999237060554,-2.3199987411499094,-1.2449989318847656,-1.829998016357429,3,-0.023898539831837762,1.5156208556229587,46.63000106811523,-1.9333359706578805,45.27000045776367,-1.1038989348526522,47.0,-0.023898539831837762
3708,2006-06-02,47.709999084472656,48.77999877929688,47.099998474121094,48.349998474121094,3312600.0,-0.008520362770424894,1.24000040690103,-0.5289255156150463,57.016839730114015,48.16635949374583,-1.7641112152837621,-1.3431275355193577,-1.8827479846127204,-1.6162248784752222,8.098490455523274,1.6800003051757884,-0.21312515303240076,1.3554996490478501,-0.587374237415375,3.2983735355110753,0.38406270581623403,2.3269365922794663,-3.330527465087883,71.54254860443892,20.878124819596636,0.9714369432316126,6,-1.4599990844726491,-1.5450000762939453,-2.6374988555908203,-1.0899982452392578,-1.7000007629394531,4,-0.029134341151157428,1.330580023581767,48.11999893188477,1.5156208556229587,46.63000106811523,-1.9333359706578805,45.27000045776367,-0.029134341151157428
3709,2006-06-05,45.38999938964844,48.97000122070313,45.22999954223633,47.4900016784668,7427100.0,-0.04862711673325659,-2.0909079444946297,3.281256705528932,43.57090403556274,48.069301295178924,0.5686589359944421,0.9026507482773454,0.4114498794543948,0.6698841099409236,8.27240719035505,3.740001678466804,-0.29552987613365644,-0.8880001068115249,-2.8574259737924876,1.081425760169438,-1.8727130403020027,0.09671282667895298,-0.658485597470694,9.367059757462544,-36.67867073578478,0.9847129334904814,6,0.9550018310546946,0.9550018310546946,-0.5249996185302734,1.230001449584961,0.17000198364258523,0,0.036131293494188865,1.24000040690103,47.709999084472656,1.330580023581767,48.11999893188477,1.5156208556229587,46.63000106811523,0.036131293494188865
3710,2006-06-06,46.16999816894531,46.27000045776367,45.09000015258789,45.540000915527344,3729400.0,0.01718437518804561,1.8433679566136594,-0.29999836513152517,47.253512140542036,48.99646044281807,-0.03996304372167714,0.1301102441108526,-0.38549660641419337,-0.13294790723566052,8.638192559561036,1.1800003051757812,-0.28923242264762905,-0.10850124359130575,-2.077806065498237,1.8608035783156254,-1.0931536545447713,0.8761511673621598,2.8000030517578196,29.113860482544574,-13.731772900061515,0.984652410953466,6,0.1750030517578196,0.1750030517578196,-1.3599977493286133,0.45000267028808594,-0.9599990844726562,1,0.0023825127726679884,-2.0909079444946297,45.38999938964844,1.24000040690103,47.709999084472656,1.330580023581767,48.11999893188477,0.0023825127726679884
3711,2006-06-07,46.72999954223633,47.66999816894531,45.81000137329102,46.15999984741211,4031400.0,0.012129118377736559,-1.9291365545082848,0.9047653648198607,52.98833681438329,50.19496092726956,-0.23775073303934846,-0.4771973960708422,-0.9794991889328841,-0.7052534267997004,8.716226782302789,1.8599967956542898,-0.2754475612098446,0.46600017547607564,-1.4844972281854254,2.4164975791375767,-0.5092485263546749,1.4412488773068262,2.240001678466804,42.26801387054998,-2.4916140723380025,0.9752487018307497,6,0.2050018310546875,-0.384998321533196,-1.9424991607666016,-0.10999870300292969,-3.4899978637695312,2,0.006633883507977112,1.8433679566136594,46.16999816894531,-2.0909079444946297,45.38999938964844,1.24000040690103,47.709999084472656,0.006633883507977112
3712,2006-06-08,46.36000061035156,47.02999877929688,45.58000183105469,46.33000183105469,3757100.0,-0.007917803028231307,1.1167914104962906,0.052629465540549585,53.73245464654415,50.57136203321393,0.3124694558178831,-0.15532909562553243,-0.605947871456749,-0.3362629680899758,8.203946202842074,1.4499969482421946,-0.14511012293453973,0.12150115966797159,-1.808869212728304,2.051871532064247,-0.8436840265301626,1.0866863458661058,2.532400588989262,32.7319615502217,-16.782128492676193,0.965185186198137,6,0.6350002288818359,-0.014999389648430395,-1.5124998092651367,0.26000022888183594,-4.380001068115234,3,-0.015099239726566238,-1.9291365545082848,46.72999954223633,1.8433679566136594,46.16999816894531,-2.0909079444946297,45.38999938964844,-0.015099239726566238
3713,2006-06-09,46.0,46.95000076293945,45.6500015258789,46.18000030517578,2057100.0,-0.007765327989904702,-1.9545529420944172,-6.000254323499491,51.14391657101773,50.202010165605316,0.5780591550199361,0.16011234260976437,-0.2903484639347482,0.01775145323801297,8.03057742214192,1.299999237060554,0.11503060192340797,-0.20499954223632955,-2.127076948874411,1.7170778644017517,-1.1660382455553702,0.7560391610827111,2.8163531784057625,23.45359785826433,-26.424106631848872,0.9610387033190391,6,0.9950008392333984,0.3450012207031321,-0.9624996185302734,0.6200008392333984,-4.880001068115227,4,0.006304367728855231,1.1167914104962906,46.36000061035156,-1.9291365545082848,46.72999954223633,1.8433679566136594,46.16999816894531,0.006304367728855231
3714,2006-06-12,45.66999816894531,46.72000122070313,45.58000183105469,45.90999984741211,1627800.0,-0.007173952849014897,-4.428641495381464,1.333340397575552,52.34138539760578,51.408826043915674,0.7817716769059615,0.4925261365305431,-0.008853169256468618,0.3472919571377844,8.172285925346204,1.1399993896484446,0.26918448998349476,-0.5205013275146513,-2.4546982159215673,1.4136955608922648,-1.4875997717181093,0.44659711668880675,3.0718279489440903,22.480560553929955,-30.613524637437898,0.9670984442034565,6,1.325002670288086,0.6750030517578196,-0.62249755859375,0.9500026702880859,-3.6599998474121094,0,0.007444715704391758,-1.9545529420944172,46.0,1.1167914104962906,46.36000061035156,-1.9291365545082848,46.72999954223633,0.007444715704391758
3715,2006-06-13,45.4000015258789,46.349998474121094,44.97999954223633,45.58000183105469,3225100.0,-0.005911903960837184,-1.6862611635525901,0.7499960263848345,54.481145585011795,52.022874059744694,1.1981461158379503,0.6592845949212744,0.2117233190465626,0.6131768258683437,8.493847768818663,1.3699989318847656,0.2125922598344374,-0.7034980773925881,-2.614257969266184,1.2072618144810079,-1.658878023329386,0.2518818685442099,3.2687880727044742,15.61346461192854,-42.32942344305176,0.9553799459367992,6,1.5749988555908274,0.944999694824233,-0.2950010299682546,1.2199993133544993,-4.010002136230462,1,0.003524225595475272,-4.428641495381464,45.66999816894531,-1.9545529420944172,46.0,1.1167914104962906,46.36000061035156,0.003524225595475272
3716,2006-06-14,46.68000030517578,46.88000106811523,45.31999969482422,45.34000015258789,3834300.0,0.028193804763800623,-1.2608698055887932,-7.444432670707119,54.90655177413182,51.93722741054593,-0.08271251696152149,-0.6766724289665547,-1.0793400879746997,-0.6456491513372384,8.522195904471651,1.5600013732910085,0.1310825873256647,0.5900007247924819,-1.2992714722791874,2.479272921864151,-0.3546353737433563,1.53463682332832,1.841237691153708,82.9268973473885,24.034134111991207,0.9446360985358363,6,0.2950000762939453,-0.33499908447264914,-1.6125001907348633,-0.05999946594238281,-5.950000762939453,2,-0.031491028515270525,-1.6862611635525901,45.4000015258789,-4.428641495381464,45.66999816894531,-1.9545529420944172,46.0,-0.031491028515270525
3717,2006-06-15,46.9000015258789,47.5,46.16999816894531,46.83000183105469,4353600.0,0.004712965279880743,1.094496608815278,0.052238572278535886,49.60835422453867,51.11406235437088,-0.5520204259263508,-0.8629460523963743,-1.2996958262755527,-0.84154627729324,8.630113348086963,1.3300018310546875,0.3505486224657872,0.7605018615722585,-1.1605235168267356,2.6815272399712526,-0.20001082762723854,1.7210145507717556,1.479586932286864,76.19054106626795,21.56821554041143,0.9605126891994975,6,0.07499885559082742,-0.555000305175767,-1.5750017166137624,-0.2800006866455007,-5.700000762939446,3,-0.07803837373848599,-1.2608698055887932,46.68000030517578,-1.6862611635525901,45.4000015258789,-4.428641495381464,45.66999816894531,-0.07803837373848599
3718,2006-06-16,46.27000045776367,46.93000030517578,45.97999954223633,46.68999862670898,3662100.0,-0.013432858158172967,1.1111092273131862,-6.000000000000507,46.985963107363126,51.493513362348715,-0.16512933827311116,-0.16915968745978205,-0.6541659100528534,-0.18415359624080452,8.616052824018643,0.9500007629394531,0.36845515949529073,0.08450069427490092,-1.800649364889452,1.9696507534392538,-0.8580743353072791,1.027075723857081,1.9736044437649127,51.190503222056215,0.9835121557819875,0.9425750295821768,6,0.05499839782714844,0.07500076293946023,-0.5974998474121094,0.35000038146972656,-4.720001220703125,4,-0.09271668193397486,1.094496608815278,46.9000015258789,-1.2608698055887932,46.68000030517578,-1.6862611635525901,45.4000015258789,-0.09271668193397486
3719,2006-06-19,45.290000915527344,46.41999816894531,45.11000061035156,46.29999923706055,2172400.0,-0.021180020154330736,1.0960024902419747,2.4047683923706127,50.08803020864989,51.808459814360695,0.8931142009161803,0.8214528517493562,0.34190064246887175,0.830750345950463,8.184674648226828,1.30999755859375,0.13447124438053493,-0.8754989624023466,-2.791025711073111,1.0400277862684177,-1.8332623367377252,0.08226441193303202,2.823059771629552,12.301639562642011,-37.27828399661587,0.9577633743353814,6,1.0349979400634766,1.0550003051757884,0.38249969482421875,0.9299983978271484,-4.319999694824212,0,-0.09207334730286831,1.1111092273131862,46.27000045776367,1.094496608815278,46.9000015258789,-1.2608698055887932,46.68000030517578,-0.09207334730286831
3720,2006-06-20,45.02999877929688,45.7400016784668,44.75,45.5,1872200.0,-0.005740828681266907,1.0842040170576377,0.4653485166090614,42.20271661516584,50.6100575700032,1.088912342313165,1.138237822019697,0.6355897331183726,1.1125239772180535,7.992608684508898,0.9900016784667969,-0.11727466006975362,-1.1345010757446232,-3.052499155291926,0.7834970038026796,-2.0935001155182746,-0.1755020359709718,2.957739462063188,10.181773792613894,-34.11489053135389,0.9589990397736516,6,1.095001220703118,1.31500244140625,0.6425018310546804,1.075000762939446,-3.6999969482421946,1,-0.06706641216148912,1.0960024902419747,45.290000915527344,1.1111092273131862,46.27000045776367,1.094496608815278,46.9000015258789,-0.06706641216148912
3721,2006-06-21,45.58000183105469,46.22999954223633,44.90999984741211,44.93999862670898,2074200.0,0.012214147605322134,-2.7714235889722674,-1.361705408739728,36.37341124262893,48.68127496956817,0.4007726438551913,0.7296037544092258,0.11410882686796242,0.5738202875958223,7.058063704479989,1.3199996948242188,0.02747591760262935,-0.6504981994628878,-2.3734879751053697,1.0724915761795941,-1.5119930872841323,0.21099668835835672,2.2134721158237767,30.181884765625,-6.776682251424191,0.8614948878212414,6,0.5449981689453125,0.7649993896484446,0.2624988555908203,0.5249977111816406,-3.740001678466797,2,-0.09192633332786548,1.0842040170576377,45.02999877929688,1.0960024902419747,45.290000915527344,1.1111092273131862,46.27000045776367,-0.09192633332786548
3722,2006-06-22,44.88000106811523,45.58000183105469,44.599998474121094,45.58000183105469,1857400.0,-0.015357629109670978,1.8000065394738993,-1.0937457159376052,35.27577152315905,46.91814774202832,0.9708532960005272,1.4620342810121514,0.8492703711562157,1.2891482301005937,5.767087978543493,0.9800033569335938,0.040029664026825174,-1.3234991073608455,-3.115507667578477,0.4685094528567859,-2.2195033874696577,-0.42749482725203336,2.73086444195053,12.017269268298767,-19.717069297004628,0.8960042801088147,6,1.1699981689453196,1.4650001525879048,0.9624996185302805,1.2249984741211009,-2.8300018310546804,3,-0.09246883750248502,-2.7714235889722674,45.58000183105469,1.0842040170576377,45.02999877929688,1.0960024902419747,45.290000915527344,-0.09246883750248502
3723,2006-06-23,44.9900016784668,45.72000122070313,44.70000076293945,44.75,2003600.0,0.0024509939334587116,-5.000000000000042,-0.34285916698001295,47.29731471281279,46.35769544371799,0.7850771010346165,1.259069318606798,0.7603147374505141,1.1949507017677803,5.743996969306965,1.020000457763679,-0.09376449779888674,-1.1134984970092745,-2.9435197058325926,0.7165227118140436,-2.028509101420937,-0.1984878925976119,2.379994468723389,21.428751084673717,-12.592308740870042,0.9150106044116605,6,1.05999755859375,1.3549995422363352,0.8524990081787109,1.1149978637695312,-3.9600028991699148,4,-0.08424095963840161,1.8000065394738993,44.88000106811523,-2.7714235889722674,45.58000183105469,1.0842040170576377,45.02999877929688,-0.08424095963840161
3724,2006-06-26,45.0,45.13999938964844,44.68000030517578,44.9900016784668,1509500.0,0.00022223430007084488,2.172439194433117,0.04165938170547564,41.17649089536575,44.87940047820176,0.7487879488447078,1.150542414198597,0.7644967686668593,1.1926711133703307,6.052890694085667,0.45999908447265625,-0.22332357363382016,-1.003500175476077,-2.845789621814909,0.8387892708627547,-1.9246448986454894,-0.08235545230666474,2.1483963333446567,24.539954832141728,-9.684536418526417,0.921144723169415,6,1.0499992370605469,1.345001220703132,0.8300008773803711,1.1049995422363281,-2.8300018310546875,0,-0.0766666836208767,-5.000000000000042,44.9900016784668,1.8000065394738993,44.88000106811523,-2.7714235889722674,45.58000183105469,-0.0766666836208767
3725,2006-06-27,44.04999923706055,45.18000030517578,43.90999984741211,45.09000015258789,2286000.0,-0.021111128065321227,1.081965880381219,-104.01755055322396,30.911690355451313,42.21330476501504,1.6619210967969877,2.1127807809099295,1.719220707003629,2.1468608042492363,5.6254456958607495,1.2700004577636719,-0.31576906829648976,-1.892500877380371,-3.909552835118099,0.12455108035735662,-2.9010268562492314,-0.8839748985115108,2.8945252675462214,6.034457244143946,-26.050111137413417,1.0085259788688636,6,1.6550006866455078,2.2950019836425852,1.6175012588500977,2.0550003051757812,-1.3999977111816406,1,-0.06992050101481329,2.172439194433117,45.0,-5.000000000000042,44.9900016784668,1.8000065394738993,44.88000106811523,-0.06992050101481329
3726,2006-06-28,44.97999954223633,44.9900016784668,43.65999984741211,44.18999862670898,2479200.0,0.021112379597803654,2.2839341050589157,-0.7596155962293286,40.8970973597584,41.24538733559501,0.5201113237930102,1.10972458208051,0.7771230118480048,1.2301723580488328,5.069464389705341,1.3300018310546875,-0.38745043005420854,-0.8800004959106431,-2.9135606558497784,1.1535596640284922,-1.8967805758802143,0.1367795840589281,1.6610724966509736,64.07761237146215,30.749952398192647,1.0167800799695677,6,0.3150005340576172,1.335000991821289,0.6875009536743164,1.125,-2.5900001525878906,2,-0.08114712646349154,1.081965880381219,44.04999923706055,2.172439194433117,45.0,-5.000000000000042,44.9900016784668,-0.08114712646349154
3727,2006-06-29,46.97000122070313,46.9900016784668,45.099998474121094,45.36000061035156,3946200.0,0.044241923048446985,1.2909108563871845,2.037973094343622,55.266017989121735,42.16539343356819,-1.6303672132542815,-1.0233153851882122,-1.1901734888324569,-0.7239529490471384,5.425234804277205,2.0100021362304688,-0.4238124069348288,1.167501068115243,-0.6506168585926773,2.985618994823163,0.2584421047612864,2.0765600314691994,-3.3100013732910227,99.39938598300019,62.14496371499748,0.9090589633539583,6,-1.645000457763679,-0.6550006866455149,-1.4975004196167063,-0.865001678466804,-5.0,3,-0.10921867010414454,2.2839341050589157,44.97999954223633,1.081965880381219,44.04999923706055,2.172439194433117,45.0,-0.10921867010414454
3728,2006-06-30,46.31999969482422,47.47000122070313,46.290000915527344,47.040000915527344,4355300.0,-0.013838652522589423,-2.025646543292009,-0.44720555760901304,53.410289028169494,42.534533302403695,-1.08681795470104,-0.5088789559661606,-0.503274705101326,-0.047079032641548224,5.567960691733408,1.1800003051757884,-0.5835188018029527,0.5869995117187514,-1.0178631296664804,2.1918621531039832,-0.21543180897386094,1.3894308324113638,-2.6599998474121094,69.81624379611289,29.425130080799143,0.8024313206926146,6,-0.7549991607666016,-0.0049991607666015625,-0.9799985885620117,-0.21500015258789062,-4.590000152587891,4,-0.0921848118716806,1.2909108563871845,46.97000122070313,2.2839341050589157,44.97999954223633,1.081965880381219,44.04999923706055,-0.0921848118716806
3729,2006-07-03,47.02999877929688,47.02999877929688,46.41999816894531,46.52000045776367,983800.0,0.015328132321900556,1.3921671291690276,-0.7083298012122339,58.17450254019592,44.30917618296259,-1.7031460714190843,-1.1486032310336753,-1.1496345838138993,-0.7248462518810399,5.283642631339705,0.7099990844726634,-0.669873343562692,1.21499862670899,-0.4810711570123374,2.9110684104303175,0.36696373484832634,2.063033518569654,-3.217598876953133,88.4513836532772,43.07021460574965,0.848034891860663,7,-1.464998245239265,-0.7149982452392649,-1.689997673034675,-0.924999237060554,-5.16999816894532,0,-0.12757814492313502,-2.025646543292009,46.31999969482422,1.2909108563871845,46.97000122070313,2.2839341050589157,44.97999954223633,-0.12757814492313502
3730,2006-07-05,46.27999877929688,47.04999923706055,46.27999877929688,47.04999923706055,2020500.0,-0.01594726811539182,-1.0000000000000184,-1.5098097880965744,47.88135011044026,45.587836057163855,-0.8461706865833136,-0.41101254803120213,-0.35855020328708775,0.05798205104010634,4.858298246235557,0.7700004577636648,-0.6946798280637339,0.4594985961914162,-1.2421226433117312,2.1611198356945636,-0.39131202356015393,1.3103092159429863,-2.3212948242187608,68.76635137854706,26.972258745745286,0.8508106197515731,7,-0.7149982452392649,0.03500175476073508,-0.9399976730346751,-0.17499923706055398,-4.699996948242195,2,-0.08880727568623359,1.3921671291690276,47.02999877929688,-2.025646543292009,46.31999969482422,1.2909108563871845,46.97000122070313,-0.08880727568623359
3731,2006-07-06,47.040000915527344,47.459999084472656,46.13999938964844,46.13999938964844,2255300.0,0.01642182705869999,-1.9333276819395584,-1.168832455623218,50.70139897561352,47.30179466299213,-1.5391506725051727,-1.20856301948416,-1.0461902487334385,-0.6649181224785252,5.3968082317540365,1.3199996948242188,-0.6737696471159822,1.204000663757327,-0.5376793124365591,2.945680639951213,0.33316067566038043,2.0748406518542737,-2.9408450698242206,81.85654823413498,42.57870429045955,0.8708399880969432,7,-1.4750003814697266,-0.7250003814697266,-1.702500343322754,-0.9350013732910156,-5.590000152587891,3,-0.09332481514045532,-1.0000000000000184,46.27999877929688,1.3921671291690276,47.02999877929688,-2.025646543292009,46.31999969482422,-0.09332481514045532
3732,2006-07-07,45.65999984741211,47.18999862670898,45.540000915527344,46.7400016784668,2989700.0,-0.02933675682943515,-1.49999711007715,-1.2,47.157502396182046,47.28625996114427,-0.04120428006525145,0.12259223439643563,0.39195157481964316,0.7534785611250072,5.723469334374975,1.6499977111816335,-0.5594577740381723,-0.14100036621093892,-1.8664008918335853,1.5844001594117074,-1.003700629022262,0.7216998966003842,-1.4260101867089858,6.217560254418503,-30.249973489389575,0.862700262811322,7,-0.09499931335449219,0.6550006866455078,-0.32249927520751953,0.39999961853027344,-3.829998016357422,4,-0.07161630461435509,-1.9333276819395584,47.040000915527344,-1.0000000000000184,46.27999877929688,1.3921671291690276,47.02999877929688,-0.07161630461435509
3733,2006-07-10,46.290000915527344,46.86999893188477,45.72000122070313,45.84000015258789,2456400.0,0.013797658130104917,-2.333333333333402,-0.4166666666666667,54.81694987758437,48.80186651472412,-0.5223371568281436,-0.5107554215044274,-0.20008106407671278,0.1552283125298004,6.067783608887957,1.2099990844726634,-0.40499398553295407,0.4745006561279297,-1.2627748194416881,2.2117761316975475,-0.3941370816568792,1.3431383939127386,-1.9265707924242221,39.06253725293851,-0.4427422890299937,0.8686377377848075,7,-0.7250003814697266,0.024999618530273438,-0.6700010299682617,-0.29000091552734375,-4.0,0,-0.09332468371965674,-1.49999711007715,45.65999984741211,-1.9333276819395584,47.040000915527344,-1.0000000000000184,46.27999877929688,-0.09332468371965674
3734,2006-07-11,46.0099983215332,46.47999954223633,45.08000183105469,46.18999862670898,2925400.0,-0.006048878558138404,2.6841941474677506,-0.3999999999999842,54.71153038494277,51.44629318466761,-0.09387130442647162,-0.21499789599425156,0.11896532228847434,0.44427988348593317,6.297745086675219,1.3999977111816406,-0.1752947407667591,0.17749805450439737,-1.560436442670401,1.9154325516791957,-0.6914691940830053,1.0464653030918,-1.5223053545260825,39.07552788739257,-3.968001011150065,0.8689672485873995,7,-0.44499778747558594,0.30500221252441406,0.19750118255615234,-0.12499809265136719,-2.9299964904785156,1,-0.0930232326762287,-2.333333333333402,46.290000915527344,-1.49999711007715,45.65999984741211,-1.9333276819395584,47.040000915527344,-0.0930232326762287
3735,2006-07-12,45.56000137329102,45.849998474121094,44.88000106811523,45.13999938964844,3422800.0,-0.009780416532455649,-1.0638272832416698,-2.3333403975756837,49.90291046392987,52.446939085131106,0.662515346096356,0.26098107490360434,0.5848840041997434,0.8750938462015228,6.179092105187421,1.1299972534179759,-0.10343708434003673,-0.2804988861083899,-2.0115100291092247,1.450512256892445,-1.1460044576088109,0.585006685392031,-0.9530160761360591,26.35662124019204,-17.557294163825723,0.8655055715004176,7,0.614999771118157,0.10499763488768821,0.7849998474121094,0.1849994659423757,-2.240001678466804,2,-0.08121160341115663,2.6841941474677506,46.0099983215332,-2.333333333333402,46.290000915527344,-1.49999711007715,45.65999984741211,-0.08121160341115663
3736,2006-07-13,45.209999084472656,45.95000076293945,45.11000061035156,45.56000137329102,2814400.0,-0.0076822273544432385,-2.0545502465685015,-0.8333348470949429,51.658280090555884,52.046079318623796,1.171801517387138,0.5219695628067527,0.9319173788997119,1.207994291264761,6.426971600282048,0.8400001525878906,0.015321931294188573,-0.5570011138916016,-2.2625724314733944,1.1485702036901912,-1.4097867726824944,0.2957845448992913,-0.488493150375767,14.285643512035609,-32.272400002241326,0.8527856587908964,7,0.9650020599365234,0.4549999237060547,1.1350021362304759,0.5350017547607422,-2.299999237060547,3,-0.08029191167722649,-1.0638272832416698,45.56000137329102,2.6841941474677506,46.0099983215332,-2.333333333333402,46.290000915527344,-0.08029191167722649
3737,2006-07-14,43.2400016784668,44.5099983215332,42.849998474121094,44.36999893188477,5192100.0,-0.04357437394159236,1.3546163377721023,3.2285424682019364,42.591027810132175,50.84393918328632,2.857559428244855,2.322801198066756,2.8698679554979947,3.164589302473644,7.139676953918736,2.3600006103515625,0.26424573351712155,-2.343998527526857,-4.304120638879276,-0.3838764161744379,-3.3240595832030664,-1.3639374718506474,4.229999542236335,9.70157114267249,-38.38134774404706,0.9800610556762084,7,1.9149971008300781,1.93499755859375,3.3999996185302734,2.5049991607666016,-0.24000167846679688,4,-0.04139687433034378,-2.0545502465685015,45.209999084472656,-1.0638272832416698,45.56000137329102,2.6841941474677506,46.0099983215332,-0.04139687433034378
3738,2006-07-17,41.97999954223633,42.97999954223633,41.5099983215332,42.790000915527344,4869000.0,-0.029139733749315333,1.470593138024882,0.7168171168920562,38.437984778024806,48.6509927652673,3.8411264262127887,3.420288199069631,4.060277069925988,4.384246188261571,8.287443005688113,1.7300033569335938,0.3415556004656679,-3.389500617980957,-5.896244903236173,-0.8827563327257408,-4.642872760608562,-2.1361284753533525,5.3976016235351665,9.456762681370773,-39.88555694561403,1.253372142627607,7,2.5049991607666016,2.5249996185302734,4.690001487731934,3.7650012969970703,0.9000015258788991,0,-0.0035730755792583446,1.3546163377721023,43.2400016784668,-2.0545502465685015,45.209999084472656,-1.0638272832416698,45.56000137329102,-0.0035730755792583446
3739,2006-07-18,41.11999893188477,42.25,40.40999984741211,41.849998474121094,5172600.0,-0.020485960450912,1.405224879762442,0.9012324747924202,38.704709692030356,47.631366052110636,4.218222813849486,4.165428363188013,4.834743229615576,5.179649853259598,9.316810171383965,1.8400001525878906,0.08946597753992336,-4.041001129150381,-7.1876079084871165,-0.8943943498136449,-5.614304518818749,-2.4676977394820128,6.0228981201171905,12.815865832850312,-40.26944013127128,1.573303389668367,7,2.81500053405761,2.835000991821282,5.550002098083489,4.625001907348626,1.8800010681152273,1,0.028453356372422967,1.470593138024882,41.97999954223633,1.3546163377721023,43.2400016784668,-2.0545502465685015,45.209999084472656,0.028453356372422967
3740,2006-07-19,42.0099983215332,42.66999816894531,41.04999923706055,41.18999862670898,3881200.0,0.021643954590629066,-1.9454566892543297,-1.123287957568019,38.51508353385313,46.27733100302614,2.9712892898244547,3.201731990509842,3.892288490814437,4.212328470486142,10.018095812529246,1.6199989318847656,-0.09802317785207038,-3.0000017166137667,-6.448449668074339,0.4484462348468057,-4.724225692344056,-1.275777740883477,4.72892489819337,28.88083411027365,-21.871595428369947,1.7242239757302877,7,1.7900009155273438,1.9450016021728516,4.660002708435059,3.7350025177001953,1.75,2,0.0254702107182192,1.405224879762442,41.11999893188477,1.470593138024882,41.97999954223633,1.3546163377721023,43.2400016784668,0.0254702107182192
3741,2006-07-20,41.38999938964844,42.34000015258789,41.04999923706055,41.68000030517578,2168400.0,-0.014758366023713276,-1.6597923548843794,-0.3536597847021248,25.865054814799123,43.9115034939836,3.023506031460421,3.680429100828576,4.423821484300518,4.742312293822295,11.150511814847837,1.2900009155273438,-0.4429386992685309,-3.4105005264282227,-7.204892917407925,0.3838918645514795,-5.307696721918077,-1.513304330938368,4.969188427739269,23.902436755087038,-19.841529725154416,1.8971961954898517,7,2.25,2.565000534057617,5.270001411437988,4.355001449584961,2.8899993896484446,3,0.04662962874211751,-1.9454566892543297,42.0099983215332,1.405224879762442,41.11999893188477,1.470593138024882,41.97999954223633,0.04662962874211751
3742,2006-07-21,40.72999954223633,41.4900016784668,40.63999938964844,41.04999923706055,2882900.0,-0.01594587719605456,-2.4000091552734375,1.1034437399700088,25.842703297420655,40.69214276285431,3.2526984524205815,4.230478887156622,4.99069789877074,5.353051664104953,12.1902450226639,0.8500022888183594,-0.6542488017587829,-3.8630002975463853,-8.070493410564758,0.3444928154719875,-5.966746854055572,-1.759253741037199,5.2722369969528415,12.451351471701475,-26.83821727274245,2.1037465565091877,7,2.7150001525878906,3.2250003814697266,5.930001258850098,5.01500129699707,4.010002136230469,4,0.05352320966552315,-1.6597923548843794,41.38999938964844,-1.9454566892543297,42.0099983215332,1.405224879762442,41.11999893188477,0.05352320966552315
3743,2006-07-24,41.20000076293945,41.27000045776367,40.38000106811523,40.7599983215332,3348900.0,0.011539435943664689,2.0689537239220472,-1.3750089407052428,24.271866234491583,37.30995785724863,2.217997146058117,3.6490717558228454,4.437562305732541,4.840813030783835,13.447239385483778,0.8899993896484446,-0.9787447015510367,-3.2034990310668974,-7.669177946505513,1.2621798843717187,-5.436338488786205,-0.9706595733475893,4.466701574743091,35.807892268815095,2.6239013807583262,2.2328394577193063,7,1.9650001525878906,2.7250003814697266,5.460000038146973,4.545000076293945,3.1300010681152344,0,0.04368930106136548,-2.4000091552734375,40.72999954223633,-1.6597923548843794,41.38999938964844,-1.9454566892543297,42.0099983215332,0.04368930106136548
3744,2006-07-25,41.54999923706055,41.810001373291016,40.7599983215332,40.9900016784668,3479300.0,0.008495108437860166,-1.058820889493919,1.2727146622277707,28.36231583098761,34.916558453588365,1.3061743151325587,3.190957605828082,4.029671315924304,4.459604185724928,14.565188604465112,1.0500030517578125,-1.1778714094813267,-2.6810005187988253,-7.313094429867142,1.9510933922694917,-4.997047474332987,-0.3649535632646632,3.6937669990566135,51.09168778079304,21.482948956278044,2.31604695553416,7,1.6150016784667969,2.375001907348633,4.785000801086426,4.195001602172852,3.1500015258789062,1,0.03200967161194046,2.0689537239220472,41.20000076293945,-2.4000091552734375,40.72999954223633,-1.6597923548843794,41.38999938964844,0.03200967161194046
3745,2006-07-26,40.97000122070313,41.56999969482422,40.2400016784668,41.52000045776367,4566900.0,-0.013959037954447973,3.092315998896668,-0.9821457765667448,21.76744327988733,31.59535436351408,1.3037087638615859,3.7190568197099196,4.505802813972828,5.01843407477093,15.256893347953321,1.3299980163574219,-1.5717142299601932,-3.1069986343383746,-7.963777453657535,1.7497801849807857,-5.535388043997955,-0.6786092246787945,3.884663801973872,34.76190822195049,11.2762829599167,2.4283894096595806,7,1.404998779296868,2.885000228881829,5.3649988174438406,4.774999618530266,3.229999542236321,2,0.04954841881408245,-1.058820889493919,41.54999923706055,2.0689537239220472,41.20000076293945,-2.4000091552734375,40.72999954223633,0.04954841881408245
3746,2006-07-27,41.33000183105469,42.38000106811523,41.099998474121094,41.41999816894531,3585400.0,0.008786931892245997,-3.6545290608960763,0.16362993223701305,27.749238334690432,29.946266644020554,0.37487289223169284,3.237579345606896,4.050102581989776,4.638984175398647,15.531654405651338,1.4099998474120952,-1.9763609326169131,-2.564498138427737,-7.55098288101199,2.4219866041565155,-5.0577405097198636,-0.07125576713561088,3.063196857201298,50.934601096636825,24.221023803926663,2.4932423712921246,7,0.279998779296875,2.5249996185302734,4.904998779296875,4.414999008178711,2.9199981689453125,3,0.05879497659863775,3.092315998896668,40.97000122070313,-1.058820889493919,41.54999923706055,2.0689537239220472,41.20000076293945,0.05879497659863775
3747,2006-07-28,41.84000015258789,42.099998474121094,41.08000183105469,41.540000915527344,2234100.0,0.012339663656874,1.4878091897449257,-3.333460495083079,26.84702264962364,28.658381963087095,-0.3962723215827495,2.4491160285525666,3.481885212450308,4.1123047271810975,16.646902736273642,1.0199966430664062,-2.312405198200352,-1.797999763488768,-6.644166103391669,3.0481665764141326,-4.221082933440215,0.6250834064626787,2.1378788346891753,74.76630516160799,47.56525252819066,2.4230831699514495,7,-0.38500022888183594,2.0150012969970703,4.395000457763672,3.905000686645508,2.720001220703125,4,0.05831736658246811,-3.6545290608960763,41.33000183105469,3.092315998896668,40.97000122070313,-1.058820889493919,41.54999923706055,0.05831736658246811
3748,2006-07-31,42.04999923706055,42.5,41.310001373291016,41.650001525878906,2557100.0,0.005019098558957991,-1.2037052081309716,1.3333290947700367,29.245273210889664,27.607333465182577,-0.6652565700464308,2.0056476639889382,3.232960217116201,3.886676300362943,17.358479758476275,1.1899986267089844,-2.675782083176294,-1.3745006561279283,-6.097842182262866,3.3488408700070096,-3.7361714191953936,0.9871701069395371,1.5540920193354921,80.08844702883812,52.142664171434895,2.361670763067467,7,-0.5949993133544922,1.805002212524414,4.147500991821289,3.6950016021728516,1.2000007629394531,0,0.06397152176486687,1.4878091897449257,41.84000015258789,-3.6545290608960763,41.33000183105469,3.092315998896668,40.97000122070313,0.06397152176486687
3749,2006-08-01,41.02999877929688,42.0,40.810001373291016,41.97000122070313,2626000.0,-0.02425684842497433,1.3799972534180025,-2.3500195504353547,27.596419239512812,26.394148543589203,0.3806658802179257,2.69106811097096,4.190418803531919,4.852544137383518,18.218622356578553,1.2399978637695312,-2.8151935117998903,-2.094501113891596,-6.611283863549275,2.4222816357660832,-4.352892488720435,0.16389026093724368,2.2376835193062306,34.955649891551424,6.527582257800908,2.2583913748288404,8,0.34000205993651633,2.825002670288079,5.167501449584954,4.715002059936516,2.470001220703118,1,0.08042903119516875,-1.2037052081309716,42.04999923706055,1.4878091897449257,41.84000015258789,-3.6545290608960763,41.33000183105469,0.08042903119516875
3750,2006-08-02,42.16999816894531,42.900001525878906,41.18999862670898,41.38000106811523,3057200.0,0.027784533842678538,-1.9230769230768998,-0.84042026491787,36.055033863331516,27.52636843787058,-0.82053921044416,1.2936988421749618,3.0204672069663587,3.6606595211877107,18.954638837025467,1.8700027465820241,-2.7633888492047376,-0.7490016937255888,-5.029080283919491,3.5310768964683135,-2.8890409888225363,1.3910376013713588,0.7949160676441664,65.07161226616729,33.414814567736826,2.14003929509695,8,-0.5999965667724609,1.6850032806396484,4.027502059936523,3.575002670288086,1.8100013732910156,2,0.05999532140974284,1.3799972534180025,41.02999877929688,-1.2037052081309716,42.04999923706055,1.4878091897449257,41.84000015258789,0.05999532140974284
3751,2006-08-03,42.650001525878906,43.11999893188477,41.61000061035156,41.9900016784668,2877900.0,0.0113825795061826,-1.1267552284114057,0.8354459107743789,46.865036332863745,29.86218321958648,-1.232640615195585,0.4932329510687481,2.5409397616215372,3.128799993667627,19.360096349162237,1.5099983215332102,-2.636039800099887,-0.04949836730956747,-3.8647503408361885,3.7657536062170536,-1.9571243540728744,1.8581276194537395,-2.4099998474121094,79.65377044415649,43.35180160215613,1.907625986763309,8,-0.970001220703125,1.2049999237060547,3.3749990463256836,3.094999313354492,1.3599967956542969,3,0.036342302030635265,-1.9230769230768998,42.16999816894531,1.3799972534180025,41.02999877929688,-1.2037052081309716,42.04999923706055,0.036342302030635265
3752,2006-08-04,42.38999938964844,43.22000122070313,42.02000045776367,42.93999862670898,2752200.0,-0.006096181170655024,1.1621549173313572,-0.8333323700257096,52.4375734533353,32.99170624390245,-0.7961257131278074,0.522481871144322,2.7610103906118653,3.318301756198018,20.284710958624817,1.2000007629394602,-2.573556167537049,-0.1460004806518569,-3.6982654848476955,3.4062645235439817,-1.9221329827497726,1.6301320214460588,-2.0923977661132795,65.56008781718558,24.794032661558973,1.776132502097919,8,-0.6599979400634766,1.4650020599365234,3.4150009155273438,3.355001449584961,1.4799995422363352,4,0.04387828820789674,-1.1267552284114057,42.650001525878906,-1.9230769230768998,42.16999816894531,1.3799972534180025,41.02999877929688,0.04387828820789674
3753,2006-08-07,41.97000122070313,42.88000106811523,41.40999984741211,42.33000183105469,3098100.0,-0.00990795411636336,1.0137015650719927,0.6545474722393646,55.33251295776983,35.988394813544915,-0.2854328770163761,0.634788205560973,3.0847596864569695,3.6603304113977586,21.41399944273888,1.470001220703118,-2.3065043209742626,-0.34999866485595277,-3.4358917759010694,2.735894446189164,-1.8929452203785075,1.192947890666602,-1.5555036132812532,48.13277679904157,3.672947309474189,1.5429465555225574,8,-0.23999977111817117,1.8850002288818288,3.849999427795403,3.7749996185302663,1.6999969482421804,0,0.06171074761156503,1.1621549173313572,42.38999938964844,-1.1267552284114057,42.650001525878906,-1.9230769230768998,42.16999816894531,0.06171074761156503
3754,2006-08-08,41.72999954223633,42.29999923706055,41.02000045776367,42.15999984741211,3090600.0,-0.005718410090215009,2.6056350135932345,1.194443267070765,48.08743995238924,38.91283888826735,-0.01923587304359131,0.5667606639896121,3.2234168829880474,3.8222511625526323,22.938343498887498,1.279998779296875,-1.9792157573449245,-0.37600040435791016,-2.9326878113408625,2.1806870026250422,-1.65434410784939,0.9023432991335696,-1.2032817902831994,32.272674465985816,-13.572949332544724,1.2783437034914777,8,0.2850017547607422,2.1200008392333984,4.210000991821289,4.01500129699707,1.6599998474121094,1,0.03642464592469574,1.0137015650719927,41.97000122070313,1.1621549173313572,42.38999938964844,-1.1267552284114057,42.650001525878906,0.03642464592469574
3755,2006-08-09,41.86000061035156,42.650001525878906,41.77000045776367,42.15999984741211,3936700.0,0.0031152904275413285,-2.666674613960216,0.6976721491811714,53.44071079575794,41.76744693949707,-0.010855619284505735,0.15320719027579344,3.047264041772692,3.612695378177584,24.259571598166907,0.9200019836425781,-1.6510670463764114,-0.060999298095701704,-2.034240254726271,1.9122416585348674,-1.0476197764109898,0.9256211802195864,-1.225551519648434,38.18181187653551,-10.00823345904005,0.9866204783152854,8,0.1550006866455078,1.989999771118164,4.079999923706055,3.885000228881836,2.0400009155273438,2,0.03917819793922517,2.6056350135932345,41.72999954223633,1.0137015650719927,41.97000122070313,1.1621549173313572,42.38999938964844,0.03917819793922517
3756,2006-08-10,41.58000183105469,41.95000076293945,41.15999984741211,41.72000122070313,2865400.0,-0.006688933951607079,1.6333430820289154,0.46666581895403103,56.5891642501992,45.07212933956102,0.34457025824004006,0.15527286054332023,3.233062295735479,3.8097455559296023,25.893622358548065,0.7900009155273438,-1.4102573103687064,-0.1594982147216797,-1.3850936233884497,1.0660971939450903,-0.7722959190550682,0.45329948961170885,-0.842130655151557,25.454599049447047,-26.130227232662428,0.6127977043333857,8,0.4349994659423828,2.269998550415039,4.35999870300293,4.164999008178711,1.9899978637695312,3,0.05772000013211076,-2.666674613960216,41.86000061035156,2.6056350135932345,41.72999954223633,1.0137015650719927,41.97000122070313,0.05772000013211076
3757,2006-08-11,41.45000076293945,41.959999084472656,41.2400016784668,41.40999984741211,2514300.0,-0.0031265286770175704,-2.7894874214467844,-0.28572207084467216,52.04582630954612,47.60552412830063,0.4620182878685313,0.15209362142002902,3.217375570408471,3.8702090599166254,25.982139427529372,0.7199974060058594,-1.0309658350797264,-0.19999923706054545,-1.2059812420754952,0.8059827679544043,-0.7029902395680239,0.30299176544693296,-0.6128443852443226,23.118288391018734,-29.203851302244725,0.5029910025074764,8,0.5650005340576172,2.2649993896484375,4.489999771118164,4.295000076293945,1.7299995422363281,4,0.06176109798489193,1.6333430820289154,41.58000183105469,-2.666674613960216,41.86000061035156,2.6056350135932345,41.72999954223633,0.06176109798489193
3758,2006-08-14,41.83000183105469,42.38999938964844,41.349998474121094,41.72000122070313,3758100.0,0.009167697493868143,-1.447043406455319,2.749952317375371,52.280150226924675,50.34816090467972,0.05311433414262723,-0.25267590317753275,2.706316130492695,3.425527303784264,25.200147090453264,1.0400009155273438,-0.759892231317508,0.1875017166137667,-0.8103248709047932,1.1853283041323266,-0.31141157714551326,0.6864150103730466,-0.8975316596392346,49.69330322142782,-2.6694563519175247,0.49891329375927845,8,0.28999900817871094,1.7249984741210938,4.10999870300293,3.914999008178711,1.8299980163574219,0,0.048768754758112154,-2.7894874214467844,41.45000076293945,1.6333430820289154,41.58000183105469,-2.666674613960216,41.86000061035156,0.048768754758112154
3759,2006-08-15,42.290000915527344,42.70000076293945,41.70000076293945,42.16999816894531,3054800.0,0.010996869814410282,1.127654048438413,1.0909280066584142,60.96344483394037,53.11576212363626,-0.23396096371453723,-0.6540611548641664,2.192693731163658,2.9288921609728504,23.76325251070122,1.0,-0.495325161099224,0.5890007019042969,-0.4170001967720367,1.5950016005806305,0.08600025256613009,1.0920011512424637,-1.266029502140384,73.37664911246414,18.011407961722256,0.5030004493381668,8,-0.1700000762939453,1.0699996948242188,3.6499996185302734,3.4549999237060547,1.3699989318847656,1,0.032631762202475656,-1.447043406455319,41.83000183105469,-2.7894874214467844,41.45000076293945,1.6333430820289154,41.58000183105469,0.032631762202475656
3760,2006-08-16,43.08000183105469,43.08000183105469,42.02999877929688,42.41999816894531,2877100.0,0.01868056037892596,2.1818097748184924,5.499904634751097,63.56588184501106,54.97141162498596,-0.9848728574250813,-1.4332746742837656,1.331998244745968,2.106636772987642,22.509141216452797,1.0500030517578054,-0.24585588465476604,1.3255014419555664,0.15066888113578614,2.5003340027753467,0.7380851615456763,1.9129177223654565,-1.9681892253750775,100.0,42.25364828701744,0.5874162804098898,8,-0.9600009918212891,0.0149993896484375,2.8599987030029297,3.1799983978271484,1.1499977111816406,2,0.00719585760022623,1.127654048438413,42.290000915527344,-1.447043406455319,41.83000183105469,-2.7894874214467844,41.45000076293945,0.00719585760022623
3761,2006-08-17,43.31999969482422,43.38999938964844,42.77999877929688,42.93000030517578,2889800.0,0.005570980816359317,1.3018943974203683,0.590904887409257,61.97409834628666,56.031025501980565,-1.2514390206532937,-1.6034793558355176,1.0045837572357712,1.8239561922838519,21.08420241786449,0.6100006103515554,0.13980380874220089,1.4689992904663072,0.11659154425586138,2.821407036676753,0.7927954173610843,2.14520316357153,-2.12385954454367,96.74419677471438,39.450859477926784,0.6762038731052231,8,-1.114999771118164,-0.22499847412109375,2.6000003814697266,2.9950008392333984,1.3899993896484375,3,0.013388777357816739,2.1818097748184924,43.08000183105469,1.127654048438413,42.290000915527344,-1.447043406455319,41.83000183105469,0.013388777357816739
3762,2006-08-18,42.90999984741211,43.810001373291016,42.7599983215332,43.45000076293945,3337200.0,-0.009464447144515886,-1.4999954587151798,-1.3846198990570837,56.73981153735771,56.187392010823665,-0.8492251401015807,-1.0770039732422632,1.3325284018182728,2.209532501718826,19.407326227746946,1.0500030517578125,0.3559576614451814,0.9499994277954116,-0.3730750382658883,2.2730738938567114,0.28846219476476165,1.6115366608260615,-1.5822281427694875,63.414615235510766,8.632730896721341,0.6615372330306506,8,-0.4949989318847656,-0.5349998474121094,3.010000228881836,3.405000686645508,1.7700004577636719,4,0.015381026561618993,1.3018943974203683,43.31999969482422,2.1818097748184924,43.08000183105469,1.127654048438413,42.290000915527344,0.015381026561618993
3763,2006-08-21,43.0,43.4900016784668,42.5,42.709999084472656,2521200.0,0.002097416753855219,-1.7887407184534876,-0.5370378219528391,68.07339051408073,58.408053184344936,-0.8691560920971355,-1.080643603757153,1.171432726780587,2.0736688730611377,17.439727313683424,0.9900016784667969,0.3920039903723449,0.9499996185302706,-0.40001001023914995,2.300009247299691,0.2749948041455639,1.6250044329149773,-1.4736499218655084,61.61132042724597,4.14303196569233,0.67500481438471,8,-0.5149993896484375,-0.9749984741210938,2.164999008178711,2.9099998474121094,1.5999984741210938,0,0.0041860536087390265,-1.4999954587151798,42.90999984741211,1.3018943974203683,43.31999969482422,2.1818097748184924,43.08000183105469,0.0041860536087390265
3764,2006-08-22,42.88000106811523,43.349998474121094,42.47999954223633,43.0099983215332,2500600.0,-0.002790672834529606,1.1481519855323639,-0.4482649759280453,58.01356928749607,58.91614857231584,-0.6357279790602064,-0.9021490470825242,1.228114475474122,2.146960276157479,15.921071081421957,0.8699989318847656,0.3827087981484709,0.7635005950927649,-0.6135636537847873,2.140564843970317,0.07496847065398526,1.4520327195315446,-1.1709588863682114,47.75286798380624,-8.392046852353346,0.6885321244387773,8,-0.39500045776366477,-0.854999542236321,1.6149978637695384,2.359998703002937,1.8600006103515696,1,0.01819026958646397,-1.7887407184534876,43.0,-1.4999954587151798,42.90999984741211,1.3018943974203683,43.31999969482422,0.01819026958646397
3765,2006-08-23,43.0,43.11999893188477,42.52000045776367,42.75,1779100.0,0.002798482483574505,1.448984040482636,-1.9231175538469516,54.299735876714955,58.6617676419287,-0.6448220808164393,-0.9088658465831472,1.0535914257917298,1.9820741707799812,14.047623066653872,0.5999984741211009,0.38217207114119134,0.7819995880126953,-0.5372920375199612,2.101291213545352,0.12235377524636704,1.4416454007790236,-1.1228810829294673,39.09772495210124,-13.492116907094037,0.6596458127663288,8,-0.47499847412109375,-0.9749984741210938,0.9449996948242188,1.6900005340576172,1.6800003051757812,2,0.015348833660746797,1.1481519855323639,42.88000106811523,-1.7887407184534876,43.0,-1.4999954587151798,42.90999984741211,0.015348833660746797
3766,2006-08-24,43.7599983215332,43.86000061035156,43.0,43.04999923706055,2783200.0,0.017674379570539633,-1.1234646974606284,2.839996337890625,64.98906090749804,60.099904819478915,-1.187998740792736,-1.5573255858757804,0.20551156450864738,1.1932873316957853,13.089854243887167,0.8600006103515625,0.4955471463730987,1.4204980850219755,0.0017149671560332536,2.8392812028879177,0.7111065260890044,2.1298896439549466,-1.7282488079650307,92.7534629407976,40.07737869493323,0.7093915589329716,8,-1.154998779296875,-1.7099971771240234,0.11750125885009766,0.9300022125244141,0.48000335693359375,3,0.010740430501155807,1.448984040482636,43.0,1.1481519855323639,42.88000106811523,-1.7887407184534876,43.0,0.010740430501155807
3767,2006-08-25,44.27999877929688,44.5099983215332,43.5,43.56999969482422,2650900.0,0.011883009088412111,-1.3764709050273312,1.00000000000001,74.73231760512053,62.59459008372289,-1.4129326832399656,-1.9870309217062285,-0.405436414789655,0.6513812988266281,12.267795779049868,1.0099983215332031,0.57716016681686,1.8184986114502024,0.178226112290794,3.458771110609611,0.9983623618704982,2.6386348610299066,-2.065424156050369,88.66996647574412,33.95605442177205,0.820136249579703,8,-1.174999237060554,-1.904998779296882,-0.482499122619636,0.4100017547607351,0.6000022888183452,4,0.00971093760230235,-1.1234646974606284,43.7599983215332,1.448984040482636,43.0,1.1481519855323639,42.88000106811523,0.00971093760230235
3768,2006-08-28,44.7400016784668,44.91999816894531,44.13999938964844,44.18000030517578,2194800.0,0.010388502977669134,-1.4374839813319187,0.7887353456335013,80.77712179885222,64.79610974649088,-1.5832366702364808,-2.3559641084883935,-0.932606777766722,0.18342169581539025,11.90270945932173,0.779998779296875,0.6815009037733972,2.1440013885498033,0.2278497435927349,4.060153033506872,1.185925566071269,3.1020772110283374,-2.2499762114258814,92.62309050061677,33.62178610953535,0.9580758224785331,8,-1.2650032043457031,-2.160001754760742,-1.0400018692016602,-0.05000114440917969,1.4399986267089844,0,-0.0013411124506035321,-1.3764709050273312,44.27999877929688,-1.1234646974606284,43.7599983215332,1.448984040482636,43.0,-0.0013411124506035321
3769,2006-08-29,44.33000183105469,44.83000183105469,43.86999893188477,44.83000183105469,2515700.0,-0.009164055253253145,2.840011596679659,-0.8928549533041328,73.88783457932058,65.94299338363639,-0.9537255804735594,-1.7771769472328174,-0.5643303278911418,0.5887481155316863,11.09236043324431,0.9600028991699148,0.8411036024677969,1.5690013885498075,-0.34769401085997487,3.48569678795959,0.6106536888449128,2.5273490882547023,-1.4997801857471558,75.41679581018684,13.212646851424068,0.9583476997048918,8,-0.6300029754638672,-1.7500019073486328,-0.7850008010864258,0.3449993133544922,1.3599967956542898,1,0.006090607532464931,-1.4374839813319187,44.7400016784668,-1.3764709050273312,44.27999877929688,-1.1234646974606284,43.7599983215332,0.006090607532464931
3770,2006-08-30,44.70000076293945,44.810001373291016,43.959999084472656,44.47000122070313,2548900.0,0.008346467778071798,2.7777815453736276,-0.45999908447264204,79.65779398742592,67.90784845487407,-1.1954788337582016,-2.0531838528204815,-0.9642315551171308,0.2262391568788189,11.072225674295714,0.8500022888183594,0.9989125625657991,1.8125001907348661,-0.2670022222210733,3.8920026036908055,0.7727489842568929,2.8522513972128394,-1.577210404322635,88.54179084312838,20.793117826973216,1.0397512064779713,8,-1.0000019073486328,-2.1200008392333984,-1.1549997329711914,-0.024999618530273438,0.9599990844726562,2,0.0008948750524520044,2.840011596679659,44.33000183105469,-1.4374839813319187,44.7400016784668,-1.3764709050273312,44.27999877929688,0.0008948750524520044
3771,2006-08-31,44.20000076293945,45.0099983215332,44.08000183105469,44.86000061035156,2164600.0,-0.0111856821357047,-1.0666641235286887,-2.8695702652050046,74.42274726093756,69.8726190908274,-0.6230429621465703,-1.5084467045130765,-0.5182913696831974,0.7248301606210674,11.306385542882644,0.9299964904785156,1.0616050797094658,1.2350002288818374,-0.9213463367608199,3.3913467945244946,0.15682694606051228,2.3131735117031624,-0.8256013108766425,46.35771794956005,-25.91955282841011,1.0781732828213273,8,-0.4550018310546875,-1.2900009155273438,-1.0850000381469727,0.4050006866455078,1.3800010681152344,3,0.010859717962692805,2.7777815453736276,44.70000076293945,2.840011596679659,44.33000183105469,-1.4374839813319187,44.7400016784668,0.010859717962692805
3772,2006-09-01,44.25,44.959999084472656,44.18999862670898,44.400001525878906,2431100.0,0.0011312044388576137,-4.703616840915266,0.22727509175505015,72.83019112369556,70.4011524918957,-0.5173820893323295,-1.4882584096728166,-0.6003174527100725,0.6807238895291476,11.64276015200322,0.770000457763679,1.0479769041197144,1.1919994354248047,-1.0196592479538324,3.403658118803442,0.08617009373548257,2.297828777114127,-0.6139047288219288,33.33344487424836,-40.073808479883894,1.1058293416893197,9,-0.5050010681152344,-1.3400001525878906,-1.5174989700317383,0.35500144958496094,0.75,4,-0.00022595076911191558,-1.0666641235286887,44.20000076293945,2.7777815453736276,44.70000076293945,2.840011596679659,44.33000183105469,-0.00022595076911191558
3773,2006-09-05,44.560001373291016,44.9900016784668,43.68000030517578,44.09000015258789,2420700.0,0.007005680752339316,-1.0310084396420693,-3.1333095976806877,72.038849190506,71.95951692556348,-0.6513192530977676,-1.6804312019942884,-0.9429499441075961,0.3704943772624958,11.325248840791028,1.3100013732910156,1.0448755487390144,1.3725008010864244,-0.8739546967789948,3.6189562989518436,0.2492730521537112,2.4957285500191375,0.4499969482421875,66.16559252662405,-6.946226602848512,1.1232277489327103,9,-0.7950019836425781,-1.6500015258789062,-1.9050006866455078,0.04500007629394531,0.6499977111816406,1,0.007181321475811631,-4.703616840915266,44.25,-1.0666641235286887,44.20000076293945,2.7777815453736276,44.70000076293945,0.007181321475811631
3774,2006-09-06,43.25,44.27999877929688,43.150001525878906,44.06999969482422,3235500.0,-0.029398593647176674,-1.215688181131412,-1.7446756704110122,51.49910250303427,71.64833543959895,0.8009101565946182,-0.2642655308901283,0.31820287259731117,1.6689752644905766,10.503065191836633,1.4099998474121094,1.0845463219292668,-0.013500595092772016,-2.1526222938532484,2.1256211036677044,-1.0830614444730102,1.0560602542874662,1.7400016784667969,5.376271311581317,-61.676787153324184,1.0695608493802398,9,0.7549991607666016,-0.3400001525878906,-0.5949993133544922,1.355001449584961,2.4300003051757812,2,0.0677456717959719,-1.0310084396420693,44.560001373291016,-4.703616840915266,44.25,-1.0666641235286887,44.20000076293945,0.0677456717959719
3775,2006-09-07,43.5,44.08000183105469,43.27000045776367,43.40999984741211,2919200.0,0.005780346820809301,-3.378398441124617,-0.10975632449129598,51.584509643527305,70.15894085471331,0.7032478945676246,-0.40591258592324664,0.05187823607553099,1.4094302585489729,9.977547488561827,0.8300018310546875,1.059949037155235,0.15449943542480327,-1.8813315813172764,2.190330452166883,-0.8634160729462366,1.172414943795843,1.4900016784667969,18.817154682138778,-42.64274434619932,1.017915508371041,9,0.5799999237060547,-0.4850006103515625,-0.8874988555908203,1.105001449584961,2.3400001525878906,3,0.050344796016298377,-1.215688181131412,43.25,-1.0310084396420693,44.560001373291016,-4.703616840915266,44.25,0.050344796016298377
3776,2006-09-08,43.97999954223633,44.18000030517578,43.27999877929688,43.52000045776367,1249900.0,0.01103447223531795,1.0930253189261914,5.111092273131861,59.30434517238449,68.44472169552043,0.2880264319913053,-0.7345521924279552,-0.4691861611664905,0.9088482238604314,9.034774415817884,0.9000015258788991,1.141260914261352,0.5144990921020494,-1.3596739261070923,2.388672110311191,-0.4225874170025179,1.4515856012066166,0.9364021301269503,45.108584104738306,-15.438814508559226,0.9370865091045695,9,0.10000038146972656,-0.9650001525878906,-1.2674980163574219,0.6250019073486328,1.5800018310546946,4,0.03819918878267359,-3.378398441124617,43.5,-1.215688181131412,43.25,-1.0310084396420693,44.560001373291016,0.03819918878267359
3777,2006-09-11,44.0099983215332,44.20000076293945,43.349998474121094,43.66999816894531,2103300.0,0.0006821004913395434,1.3611009563167236,0.7391322375731842,58.875207076432716,66.0111756152516,0.24104928567169281,-0.5933501464328046,-0.6049013924827022,0.8641402639934626,8.059550029714247,0.8500022888183594,1.2478289398353084,0.41649799346923544,-1.211613663974525,2.044609650912996,-0.3975578352526483,1.2305538221911192,0.8357473449706987,46.73895240958235,-13.109013898358533,0.8140558287218819,9,0.07000160217285156,-0.9949989318847656,-1.242497444152832,0.5950031280517578,1.4300003051757741,0,0.0356737916246026,1.0930253189261914,43.97999954223633,-3.378398441124617,43.5,-1.215688181131412,43.25,0.0356737916246026
3778,2006-09-12,43.86999893188477,44.06999969482422,43.0099983215332,44.0,3152800.0,-0.003181081458481505,6.8518487121886436,-0.38235591109513334,58.6689844352311,64.32019226590832,0.27341287604112097,-0.3085001054103458,-0.5534702063176482,0.9990053686648324,7.4001167131541115,1.0600013732910156,1.2377766701859443,0.17449874877930682,-1.2284677379447473,1.577465235503361,-0.5269844945827202,0.8759819921413339,0.9079169689941295,67.71655908423287,6.076801329925011,0.7014832433620283,9,0.1399993896484304,-0.8549995422363352,-1.0774974822998118,0.7350025177001882,2.0800018310546804,1,0.02575794610503035,1.3611009563167236,44.0099983215332,1.0930253189261914,43.97999954223633,-3.378398441124617,43.5,0.02575794610503035
3779,2006-09-13,43.66999816894531,43.93999862670898,43.290000915527344,43.66999816894531,2303500.0,-0.004558941595827148,1.407394848754611,-0.0,55.78582092403944,61.66775081442093,0.41342234537559364,0.0001976430673238383,-0.4690766521596146,1.2014387081976494,7.014867868664297,0.6499977111816335,1.1235614731101933,-0.09450187683105327,-1.3324542281144218,1.1434504744523153,-0.7134780524727375,0.524474298810631,1.0018426771728457,55.46205826537416,-8.656131605886465,0.6189761756416831,9,0.3400001525878906,-0.654998779296875,-0.8774967193603516,0.9350032806396484,2.25,2,0.03526450607049658,6.8518487121886436,43.86999893188477,1.3611009563167236,44.0099983215332,1.0930253189261914,43.97999954223633,0.03526450607049658
3780,2006-09-14,43.38999938964844,43.9900016784668,43.13000106811523,43.45000076293945,2630400.0,-0.006411696611793971,-1.9655294883683738,-100.0,46.51601849157858,58.567003173381046,0.545411430649203,0.321073021929827,-0.2861438213072063,1.474762001453115,7.052786584944306,0.8600006103515696,0.9144843515808248,-0.39000053405762003,-1.5992984273907282,0.8192973592754882,-0.9946494807241706,0.21464841260893053,1.1821309049946223,31.932797353438993,-27.383305777234114,0.6046489466665524,9,0.6100006103515625,-0.30500030517578125,-0.45749855041503906,1.2150020599365234,1.6199989318847656,3,0.0527771594316655,1.407394848754611,43.66999816894531,6.8518487121886436,43.86999893188477,1.3611009563167236,44.0099983215332,0.0527771594316655
3781,2006-09-15,43.900001525878906,44.02000045776367,43.20000076293945,43.560001373291016,4813400.0,0.011753909735065404,1.8275948251481489,-5.666539513001462,46.41512231495843,55.63199552796581,-0.012986478262298817,-0.15099024621802215,-0.9137878150894636,0.9716802062779522,7.372917000299243,0.8199996948242188,0.7706152196348768,0.09100151062011719,-1.0995213018358498,1.2815243230760842,-0.5042598956078663,0.6862629168481007,0.5784008503775624,74.79003179976407,18.39439999552937,0.5952614062279851,9,0.09999847412109375,-0.81500244140625,-0.9675006866455078,0.7049999237060547,1.3899993896484375,4,0.04419131114529384,-1.9655294883683738,43.38999938964844,1.407394848754611,43.66999816894531,6.8518487121886436,43.86999893188477,0.04419131114529384
3782,2006-09-18,43.56999969482422,44.20000076293945,43.540000915527344,43.63000106811523,2064300.0,-0.007517125730853391,-10.00009536828051,-0.1764745481268514,38.684704693108834,51.92597947269947,0.23514105476849068,0.24347545809443005,-0.6631996464035765,1.306913396105152,7.546056400223816,0.6599998474121094,0.5391793538227674,-0.2720003128051758,-1.3921061869923719,0.8481055613820203,-0.8320532498987703,0.2880526242884187,0.8202984381488534,47.0588423860081,-4.557865979921367,0.5600529370935979,9,0.07499885559082031,-0.44499969482421875,-0.6374988555908203,1.0350017547607422,1.3400001525878906,0,0.045673667486924474,1.8275948251481489,43.900001525878906,-1.9655294883683738,43.38999938964844,1.407394848754611,43.66999816894531,0.045673667486924474
3783,2006-09-19,43.18000030517578,43.56999969482422,42.5099983215332,43.41999816894531,3626600.0,-0.008951099205418811,2.9259243560943218,3.9998728463352693,38.83493995001638,50.51885030014192,0.4568431813835616,0.6826513348475061,-0.3790930085183817,1.6857186742712003,8.393067015024384,1.0600013732910156,0.3452182242242756,-0.6709997177124052,-1.7652128348647054,0.423213399439895,-1.2181062762885588,-0.12389315913625154,1.1274798391108973,39.64503051753404,-8.5909519451519,0.5471065585761515,9,0.17499923706054688,-1.9073486328125e-06,-0.3149995803833008,1.4250011444091797,1.759998321533196,1,0.05233900661326074,-10.00009536828051,43.56999969482422,1.8275948251481489,43.900001525878906,-1.9655294883683738,43.38999938964844,0.05233900661326074
3784,2006-09-20,43.65999984741211,43.86999893188477,43.22999954223633,43.38000106811523,3432100.0,0.011116246846779143,-1.206887479940042,-1.1666719649045023,40.11406375328347,49.244356312337054,0.04595043576823343,0.2783549193011794,-0.9525642435163633,1.1989589457485863,9.113155512895943,0.6899986267089915,0.1683644842760117,-0.2300001144409194,-1.2300430960835556,0.7700428672017168,-0.7300216052622375,0.2700213763803987,0.5400009155273438,68.0473292643288,23.88076397823135,0.5000214908213171,9,-0.30500030517578125,-0.30500030517578125,-0.8224992752075195,0.9450016021728516,0.75,2,0.05245077699337375,2.9259243560943218,43.18000030517578,-10.00009536828051,43.56999969482422,1.8275948251481489,43.900001525878906,0.05245077699337375
3785,2006-09-21,43.65999984741211,44.47000122070313,43.61999893188477,43.95000076293945,3108800.0,0.0,-3.5945728601770948,-1.0357220708446604,44.327724021202016,47.580287295538994,0.07938095406711199,0.3481874297966172,-1.0334561539855827,1.1828691532202242,9.591261699341665,0.8500022888183594,-0.03482486775982352,-0.26300010681152486,-1.1794496017871978,0.6534493881641481,-0.7212248542993649,0.19522464067631518,-1.1500015258789062,58.67346045079513,14.17334692048874,0.4582247474878372,9,-0.1700000762939453,-0.1400012969970703,-0.9199991226196289,0.9450016021728516,0.3600006103515625,3,0.051763589771683494,-1.206887479940042,43.65999984741211,2.9259243560943218,43.18000030517578,-10.00009536828051,43.56999969482422,0.051763589771683494
3786,2006-09-22,44.22999954223633,44.560001373291016,43.59000015258789,43.75,3945800.0,0.013055421365467668,-1.4250053644231457,-1.655165609955013,49.81060181877163,46.57310893357664,-0.5044781535734089,-0.19478214017923534,-1.668108782813519,0.5924262601438457,9.432366853361156,0.970001220703125,-0.0004822945973046444,0.2834995269775362,-0.6394320291781384,1.2064310831332108,-0.17796625110030106,0.7449653050553735,-1.6808011627197246,83.9023736685796,36.42043420002813,0.4614657780778361,9,-0.6949996948242188,-0.4850006103515625,-1.6224985122680664,0.3750019073486328,-0.31999969482421875,4,0.017635061889431647,-3.5945728601770948,43.65999984741211,-1.206887479940042,43.65999984741211,2.9259243560943218,43.18000030517578,0.017635061889431647
3787,2006-09-25,44.709999084472656,44.7400016784668,43.75,44.43999862670898,2853600.0,0.010852352412483501,4.99990752407264,0.5625014901175552,51.37612559801496,45.76279128499707,-0.9775390589852506,-0.675551262374249,-2.145008004938923,0.09153341386107172,8.774708858772303,0.9900016784667969,0.03156166898907031,0.7419990539550767,-0.23225121242854385,1.7162493203386973,0.2548739207632664,1.229124187146887,-2.080368585205079,98.65459422288062,51.32449381154482,0.4871251331918095,9,-1.0849990844726562,-0.9650001525878906,-2.0599985122680664,-0.7549991607666016,2.8899993896484375,0,0.012972530595647402,-1.4250053644231457,44.22999954223633,-3.5945728601770948,43.65999984741211,-1.206887479940042,43.65999984741211,0.012972530595647402
3788,2006-09-26,44.68000030517578,44.77999877929688,43.900001525878906,44.52999877929688,2565500.0,-0.0006709635408446157,4.028577656675585,0.5555602650503271,67.14629416177252,47.02506608918964,-0.9169897215216096,-0.6854199533740726,-2.0715737226305464,0.0892350240331794,7.765824318939369,0.8799972534179759,-0.026204259554120313,0.7150003433227567,-0.2495617171938065,1.67956240383932,0.23271931306447158,1.197281373581042,-1.9237475351562523,93.54848236501459,39.221492669588315,0.48228103025828317,9,-1.0350017547607422,-0.9350013732910156,-2.2849998474121094,-0.7250003814697266,3.0900001525878906,1,0.005147706818831033,4.99990752407264,44.709999084472656,-1.4250053644231457,44.22999954223633,-3.5945728601770948,43.65999984741211,0.005147706818831033
3789,2006-09-27,44.599998474121094,44.84000015258789,44.25,44.54999923706055,2283300.0,-0.0017905512647325983,1.226404773386499,0.3333248563145471,63.74998092651367,48.93995080418243,-0.7724226361371009,-0.6157219078411487,-1.9204458390301866,0.1339112009029293,7.045970789907247,0.5900001525878906,-0.08609344446429645,0.6214986801147475,-0.3717052463131978,1.6147026065426928,0.12489671690077842,1.1181006433287166,-1.6818460233593768,80.79986572265625,21.073103293117853,0.49660196321397104,9,-0.9249992370605469,-0.8549995422363281,-2.3449974060058594,-0.7299976348876953,3.1100006103515625,2,0.0076233220677164315,4.028577656675585,44.68000030517578,4.99990752407264,44.709999084472656,-1.4250053644231457,44.22999954223633,0.0076233220677164315
3790,2006-09-28,44.7400016784668,45.02000045776367,44.40999984741211,44.70000076293945,2786000.0,0.0031390854066271068,1.0333405388909376,0.8000305180437934,60.382532456162295,50.491885264316196,-0.783145593167113,-0.7932447616719429,-2.0149214063402,-0.02882717261401524,6.372785390704322,0.6100006103515625,-0.13175906054982534,0.7595018386840806,-0.23996098079179973,1.758964658159961,0.25977042894614044,1.2592332484220208,-1.6296644575224661,80.41966996206644,18.06538808758941,0.499731409737939,9,-0.9750022888183594,-0.9750022888183594,-2.4850006103515625,-0.8700008392333984,2.779998779296875,3,-0.007375990582796921,1.226404773386499,44.599998474121094,4.028577656675585,44.68000030517578,4.99990752407264,44.709999084472656,-0.007375990582796921
3791,2006-09-29,44.68000030517578,44.790000915527344,44.18000030517578,44.52000045776367,2367300.0,-0.0013411124506035321,2.21052050394017,3.999904634751097,59.07860227248057,52.75787388424639,-0.6714790175387577,-0.7330216266183527,-1.8891634593152915,-0.0058724431274299604,5.358972395415648,0.6100006103515625,-0.14252820129971866,0.6755004882812514,-0.3682274883270722,1.719228464889575,0.1536364999770896,1.1973644765854132,-1.340503495813131,73.22834409157673,8.531226651336993,0.5218639883041619,9,-0.9150009155273438,-0.9150009155273438,-2.404998779296875,-0.8099994659423828,3.729999542236328,4,-0.014771706421310205,1.0333405388909376,44.7400016784668,1.226404773386499,44.599998474121094,4.028577656675585,44.68000030517578,-0.014771706421310205
3792,2006-10-02,44.2400016784668,45.790000915527344,43.95000076293945,44.810001373291016,3781900.0,-0.009847775821478999,-2.1999960194516133,-3.5625014901175405,54.63661951363145,54.513616057981395,-0.14130571546778015,-0.3096883372527941,-1.3658883002469295,0.39653996105520406,4.723723699380988,1.8400001525878906,-0.07333108523324228,0.23600177764892294,-0.8072405580337758,1.2792441133316217,-0.28561939019243,0.7576229454902759,-0.698844431296024,17.989431872310536,-44.41207770471608,0.5216211678413505,10,0.26999855041503906,-0.09000205993652344,-1.912501335144043,-0.37000083923339844,4.55999755859375,0,-0.007459353945172054,2.21052050394017,44.68000030517578,1.0333405388909376,44.7400016784668,1.226404773386499,44.599998474121094,-0.007459353945172054
3793,2006-10-03,44.88000106811523,45.22000122070313,43.4900016784668,44.11999893188477,3105100.0,0.014466531766881507,1.4027730682829513,-1.3333377949699259,63.65690489701613,57.12948729617392,-0.5752992358204239,-0.9744452680085516,-1.928609189283769,-0.2745122267187483,4.4696530315546354,1.7299995422363352,-0.019993051572242848,0.8600011825561467,-0.22800081333434008,1.9480031784466334,0.31600018461090684,1.4040021805013865,0.9099998474121165,60.43477611866004,-2.727022886881187,0.5440009979452424,10,-0.23999977111815696,-0.7300014495849538,-2.140001296997063,-1.0100002288818288,3.779998779296882,1,0.06060600136523342,-2.1999960194516133,44.2400016784668,2.21052050394017,44.68000030517578,1.0333405388909376,44.7400016784668,0.06060600136523342
3794,2006-10-04,46.18000030517578,46.38999938964844,44.65999984741211,44.65999984741211,3914400.0,0.02896611421839146,-1.2763145016174813,1.9999949806756385,75.59631717536254,60.603775424413975,-1.6542014642068992,-2.154124437139103,-3.1459137289352554,-1.5869834229258117,5.234774236254773,1.7299995422363281,0.14866024563121272,2.013500404357913,0.6167928827682161,3.41020792594761,1.315146643563061,2.711854165152765,-2.6899986267089844,92.75864654434194,24.58715472664757,0.6983537607948492,10,-1.239999771118164,-1.730001449584961,-3.152501106262207,-2.309999465942383,0.8899993896484375,2,0.03443049246601415,1.4027730682829513,44.88000106811523,-2.1999960194516133,44.2400016784668,2.21052050394017,44.68000030517578,0.03443049246601415
3795,2006-10-05,45.68999862670898,46.45000076293945,45.52999877929688,45.93000030517578,2070800.0,-0.010610690238819331,-2.2857133125796727,-0.15789579354463537,66.48246540254853,62.45620471150029,-0.9453787992426044,-1.5722513592317071,-2.5585082995637407,-1.1312708976192667,6.059718013134644,0.920001983642571,0.35106495066911236,1.4139987945556598,-0.1010682062113375,2.929065795322657,0.6564652941721647,2.171532294939155,-2.1999969482421804,74.32424421287024,6.7012054345623255,0.757533500383497,10,-0.7199974060058523,-1.2099990844726491,-2.5499992370605398,-1.8349971771240163,1.8100013732910227,3,0.044210998434629944,-1.2763145016174813,46.18000030517578,1.4027730682829513,44.88000106811523,-2.1999960194516133,44.2400016784668,0.044210998434629944
3796,2006-10-06,45.65999984741211,46.0099983215332,45.40999984741211,45.63999938964844,1979500.0,-0.0006565721207820729,-1.4999960263532255,-0.08333465787172924,70.37036761627574,64.56667604686261,-0.7724320462593965,-1.4861326578312912,-2.441051774729857,-1.1330500868462963,6.7515410587193205,0.5999984741210938,0.5276974171130746,1.2999999999999972,-0.3280438956450098,2.928043895645004,0.4859780521774937,2.1140219478225006,-2.051598205566407,73.31077162586055,2.95900016250863,0.8140219478225035,10,-0.6899986267089844,-1.1800003051757812,-2.520000457763672,-1.8049983978271484,2.6100006103515625,4,0.04073588735364364,-2.2857133125796727,45.68999862670898,-1.2763145016174813,46.18000030517578,1.4027730682829513,44.88000106811523,0.04073588735364364
3797,2006-10-09,45.58000183105469,45.91999816894531,45.38000106811523,45.56999969482422,1936800.0,-0.0017520371577914862,-1.769220235533407,0.5000953652489033,74.89628296508049,65.42778591389683,-0.6213919475132883,-1.351790117068525,-2.2891636931692148,-1.0690119904984243,7.440787351656261,0.5399971008300852,0.6874279135077899,1.1415018081665025,-0.564997293267524,2.848000909600529,0.2882522574494857,1.9947513588835193,-1.8579362243652326,70.60813510218495,-3.477970554181425,0.8532495507170138,10,-0.6100006103515625,-1.1000022888183594,-2.25250244140625,-1.7250003814697266,2.7299995422363352,0,0.062088589352124135,-1.4999960263532255,45.65999984741211,-2.2857133125796727,45.68999862670898,-1.2763145016174813,46.18000030517578,0.062088589352124135
3798,2006-10-10,45.0,45.79999923706055,44.7400016784668,45.75,1916500.0,-0.012724918994178713,1.4941163798906751,-74.98398169336384,63.617882239102336,65.41310828196222,0.009806687358256738,-0.7196896839604108,-1.649299185367333,-0.49956316485401686,8.047675834890605,1.05999755859375,0.7703797388625233,0.5049999237060518,-1.197067224038861,2.2070670714509646,-0.3460336501664045,1.3560334975785082,-1.168816987060545,18.994412217254357,-53.5482225531099,0.8510335738724568,10,-0.029998779296875,-0.5200004577636719,-1.6725006103515625,-1.144998550415039,3.970001220703132,1,0.08444442749023429,-1.769220235533407,45.58000183105469,-1.4999960263532255,45.65999984741211,-2.2857133125796727,45.68999862670898,0.08444442749023429
3799,2006-10-11,45.209999084472656,45.290000915527344,44.459999084472656,44.54999923706055,2427800.0,0.004666646321614509,1.0243860457110425,-0.8799997965494791,65.10720189411205,65.93807155284553,-0.11685246118495485,-0.8520871813358468,-1.7628784523896002,-0.7244300895025901,8.555237015791887,0.8300018310546875,0.8181472013322235,0.6379989624023423,-1.046163801758368,2.3221617265630528,-0.20408241967800933,1.480080344482694,-1.2740633615332015,37.688410422740944,-35.09631887898084,0.8420813820803551,10,-0.23999786376953125,-0.7299995422363281,-1.8724994659423828,-1.3549976348876953,4.740001678466797,2,0.07631056918389434,1.4941163798906751,45.0,-1.769220235533407,45.58000183105469,-1.4999960263532255,45.65999984741211,0.07631056918389434
3800,2006-10-12,45.68000030517578,45.72999954223633,44.959999084472656,45.2599983215332,2028300.0,0.01039595731521592,1.9615376150827128,0.6363667890067335,64.41351903745303,66.53084008228691,-0.49114127656897466,-1.2034313543685329,-2.1657616430061495,-1.1964980920250454,9.053632829119465,0.7700004577636719,0.8041478336794725,0.9935001373291001,-0.6634630640881056,2.650463338746306,0.1650185366205008,1.8219817380376995,-1.64350198063633,78.70979491685186,7.028521406680113,0.8284816007086021,10,-0.7099990844726562,-1.2000007629394531,-2.222500801086426,-1.8249988555908203,5.1100006103515625,3,0.030429058239102913,1.0243860457110425,45.209999084472656,1.4941163798906751,45.0,-1.769220235533407,45.58000183105469,0.030429058239102913
3801,2006-10-13,45.84000015258789,45.88999938964844,45.09000015258789,45.52999877929688,1754500.0,0.0035026236064621408,2.9024367550870402,0.738095021843563,61.99575767049297,67.34852209971598,-0.5244415777926434,-1.2760637984240333,-2.2708747300892114,-1.3450412502174203,9.682678635288266,0.7999992370605469,0.8251939853933266,1.0565000534057631,-0.6334115518153851,2.7464116586269114,0.21154425079518546,1.9014558560163408,-1.7069617305124396,94.52068037519923,25.1669343172983,0.8449558026105749,10,-0.8699989318847656,-1.3600006103515625,-2.2925004959106445,-1.9849987030029297,5.430000305175781,4,0.036212911035917505,1.9615376150827128,45.68000030517578,1.0243860457110425,45.209999084472656,1.4941163798906751,45.0,0.036212911035917505
3802,2006-10-16,45.56000137329102,45.77999877929688,45.31000137329102,45.6500015258789,1956800.0,-0.006108175793299142,1.6857404440374282,-0.2903217867470229,58.87097332405305,66.8167519249423,-0.04191797795832741,-0.8846936891411374,-1.9297292262901564,-1.073619540452782,10.609342892504818,0.5299987792968679,0.8557861331297687,0.6770011901855568,-0.9450456987623355,2.299048079133449,-0.13402225428838932,1.488024634659503,-1.3342844575810133,76.92322056414875,10.190833828473558,0.8110234444739464,10,-0.10500144958496804,-1.0800018310546946,-2.0125017166137766,-1.7049999237060618,5.439998626708977,0,0.05948197986801107,2.9024367550870402,45.84000015258789,1.9615376150827128,45.68000030517578,1.0243860457110425,45.209999084472656,0.05948197986801107
3803,2006-10-17,45.43999862670898,45.790000915527344,45.20000076293945,45.2599983215332,2135700.0,-0.0026339495821963155,-2.93339436942092,-2.0000000000002367,58.39999511719114,64.90604947403438,0.1853675143426372,-0.6184021078758164,-1.735173616774624,-0.9880472291552493,10.232764741187639,0.5900001525878906,0.8994216213434925,0.4439985275268512,-0.98148979755765,1.8694868526113524,-0.2687456350153994,1.1567426900691018,-1.1253103571097895,68.53142189475656,3.4306534627253455,0.7127441625422488,10,0.015001296997077418,-0.9599990844726491,-1.8924989700317312,-1.5849971771240163,6.540000915527351,1,0.06316027362058718,1.6857404440374282,45.56000137329102,2.9024367550870402,45.84000015258789,1.9615376150827128,45.68000030517578,0.06316027362058718
3804,2006-10-18,45.95000076293945,46.13000106811523,45.52999877929688,45.86999893188477,2384200.0,0.011223638900611732,1.7272679983354375,0.4444538634340475,61.26627994038559,64.32647331157182,-0.403079133265976,-0.9992802638708227,-2.155422346984068,-1.5300233523942097,10.413958856078906,0.69000244140625,1.017203292535406,0.8395006179809599,-0.49939884898805786,2.1784000849499776,0.17005088449644745,1.5089503514654723,-1.5498999936066582,84.61538461538512,20.56617957767537,0.6694497334845096,10,-0.6550006866455078,-1.470001220703125,-2.437501907348633,-2.094999313354492,5.55999755859375,2,0.06572362149337407,-2.93339436942092,45.43999862670898,1.6857404440374282,45.56000137329102,2.9024367550870402,45.84000015258789,0.06572362149337407
3805,2006-10-19,45.91999816894531,46.22000122070313,45.61999893188477,45.709999084472656,2351200.0,-0.0006529400107940786,-2.0769396298760854,2.624928476063556,61.610458263385325,63.35315005013955,-0.3766263938039742,-0.834044956155445,-2.0383554231070633,-1.5048706552795963,11.445823599375368,0.6000022888183594,1.044885281610398,0.6964981079101591,-0.500959926478302,1.8939561422986202,0.09776909071592854,1.2952271251043896,-1.4379013998682524,73.45108246152346,10.126631105870004,0.59872901719423,10,-0.5799980163574219,-1.4399986267089844,-2.407499313354492,-2.0649967193603516,5.170001983642578,3,0.08776138403070632,1.7272679983354375,45.95000076293945,-2.93339436942092,45.43999862670898,1.6857404440374282,45.56000137329102,0.08776138403070632
3806,2006-10-20,45.0099983215332,45.90999984741211,44.7599983215332,45.63000106811523,4187300.0,-0.019817070638028067,-1.0535691173765847,-2.9524069028155884,56.6264712177737,61.323170967105455,0.48218086161574547,0.1448111599649451,-1.0410438671127906,-0.6267768785852041,12.097738569173766,1.1599998474121094,0.8523362537718455,-0.2525016784667997,-1.361239423710522,0.8562360667769227,-0.8068705510886574,0.3018671941550579,-0.4491853927016507,17.123253669025942,-49.79035955547664,0.5543688726218609,10,0.3300018310546875,-0.529998779296875,-1.467498779296875,-1.1599979400634766,6.020000457763679,4,0.1284159699963583,-2.0769396298760854,45.91999816894531,1.7272679983354375,45.95000076293945,-2.93339436942092,45.43999862670898,0.1284159699963583
3807,2006-10-23,45.290000915527344,45.52999877929688,44.2599983215332,44.7400016784668,3109200.0,0.0062208976768654,1.4660323621239246,-0.8870916138559137,53.7614606978296,60.22801301807515,0.1751326411030334,-0.09434851493070795,-1.2244899554520714,-0.9611722760911121,12.609443769196385,1.270000457763679,0.7557658357399788,-0.001499176025390625,-1.0792991793658828,1.0763008273151016,-0.5403991776956332,0.5374008256448519,1.1599998474121094,52.551075022917146,-14.554911973968217,0.5389000016702445,10,-0.05000114440917969,-0.8100013732910156,-1.7475013732910156,-1.4400005340576172,6.219997406005859,0,0.13203796470196427,-1.0535691173765847,45.0099983215332,-2.0769396298760854,45.91999816894531,1.7272679983354375,45.95000076293945,0.13203796470196427
3808,2006-10-24,44.90999984741211,45.33000183105469,44.150001525878906,45.20000076293945,2023400.0,-0.008390396565104763,3.2908863920099876,-0.5272751232842509,35.982366538527984,56.99192020078804,0.6046053269271212,0.32018297624576064,-0.7626076857661488,-0.6317793771051043,13.14338312936812,1.1800003051757812,0.6270969033200373,-0.3930002212524428,-1.4479950062006353,0.6619945636957496,-0.920497613726539,0.1344971712216534,1.496200866699219,36.714900172859124,-26.024816481658583,0.5274973924740973,10,0.27500152587890625,-0.43000030517578125,-1.5250005722045898,-1.0599994659423828,7.349998474121094,1,0.13560454627654206,1.4660323621239246,45.290000915527344,-1.0535691173765847,45.0099983215332,-2.0769396298760854,45.91999816894531,0.13560454627654206
3809,2006-10-25,44.93999862670898,45.11999893188477,44.47999954223633,44.7599983215332,2514400.0,0.0006679754931817605,1.3703640910439177,-0.6206887479939772,40.7862573669451,54.36666890406494,0.594832237523697,0.3340912125787767,-0.7235178762472074,-0.6756818880583282,13.62522434771882,0.6399993896484446,0.4780541867516064,-0.3800014495849666,-1.397593579852419,0.6375906806824858,-0.8887975147186893,0.12879461554875604,1.3759541198730574,38.16411677766714,-22.155575080034204,0.5087960651337254,10,0.24500274658203836,-0.09999847412108664,-1.672499656677239,-1.2249984741210866,7.220001220703132,2,0.15665334069109882,3.2908863920099876,44.90999984741211,1.4660323621239246,45.290000915527344,-1.0535691173765847,45.0099983215332,0.15665334069109882
3810,2006-10-26,44.40999984741211,44.97999954223633,43.83000183105469,44.84000015258789,3909100.0,-0.011793475645143325,2.239434349512685,-2.388886534141577,36.32387312186978,51.514237287551246,1.034527995113102,0.8833913980218284,-0.1546326704016039,-0.17526426740605672,14.158595272392201,1.1499977111816406,0.4203530422752735,-0.8935001373290987,-1.9602070715477922,0.17320679688959473,-1.426853604438442,-0.36014667021975555,1.8193148503417973,27.88454660995967,-29.51988101070517,0.5333534671093451,10,0.6150016784667969,0.5600013732910156,-1.0550003051757812,-0.8549995422363281,7.369998931884773,3,0.1598738684646681,1.3703640910439177,44.93999862670898,3.2908863920099876,44.90999984741211,1.4660323621239246,45.290000915527344,0.1598738684646681
3811,2006-10-27,44.02000045776367,44.58000183105469,43.88000106811523,44.36999893188477,2570200.0,-0.008781792186184023,-1.2222343324250406,0.8139493621476008,34.0164078592004,48.75261890256762,1.273089716429105,1.2874165433660636,0.2627860404947313,0.17364419719563529,15.080359627802341,0.7000007629394602,0.3207373675043925,-1.2504995346069308,-2.432976123188155,-0.06802294602570669,-1.8417378288975428,-0.6592612403163187,2.065355467988283,11.176409869761466,-42.71719924768477,0.591238294290611,10,1.0050010681152344,0.9500007629394531,-0.5150012969970703,-0.6599998474121094,7.479999542236328,4,0.16060880557254298,2.239434349512685,44.40999984741211,1.3703640910439177,44.93999862670898,3.2908863920099876,44.90999984741211,0.16060880557254298
3812,2006-10-30,43.90999984741211,44.41999816894531,43.900001525878906,44.38999938964844,2534800.0,-0.002498877991996107,-1.0800024414248766,1.3714332425067841,37.64174257843687,46.4461463982616,1.2565650915986382,1.4455402223977174,0.41271062512921475,0.24740489910327312,14.810305251925513,0.5199966430664062,0.18084857147682243,-1.3440000534057646,-2.594286799558631,-0.09371330725289795,-1.9691434264821979,-0.7188566803293313,2.0400348326580087,5.333201090494791,-50.78658235212352,0.6251433730764342,10,1.1150016784667969,1.0600013732910156,-0.2700004577636719,-0.8149986267089844,7.979999542236328,0,0.1621498282083096,-1.2222343324250406,44.02000045776367,2.239434349512685,44.40999984741211,1.3703640910439177,44.93999862670898,0.1621498282083096
3813,2006-10-31,47.599998474121094,48.5,46.0,46.9000015258789,12915800.0,0.08403549623165074,1.0,-1.4583283662748798,65.1457367774201,46.877197157932095,-2.3409967544843795,-2.1399512337327593,-3.1965641928169077,-3.451996205471218,15.717332799012224,4.590000152587891,0.13179680927326842,2.209998703002931,0.5930362885863616,3.8269611174195006,1.40151749579465,3.0184799102112123,-3.7699966430664062,80.7280111614655,21.356552063843488,0.8084812072082848,10,-1.43499755859375,-1.6049976348876953,-3.914999008178711,-4.504997253417969,3.7600021362304688,1,0.08214285657042364,-1.0800024414248766,43.90999984741211,-1.2222343324250406,44.02000045776367,2.239434349512685,44.40999984741211,0.08214285657042364
3814,2006-11-01,47.77000045776367,48.31999969482422,47.4000015258789,47.66999816894531,4624300.0,0.00357147035908012,-1.8750141562009706,0.14286103542234188,63.768102830864336,47.11693544320754,-2.4872421714567494,-2.3027921512485676,-3.278334063628577,-3.62523838123505,15.499464019768949,0.9199981689453196,0.12506347988452404,2.3005006790161104,0.39024620238186003,4.210755155650361,1.3453734406989852,3.2556279173332356,-3.8699989318847656,84.36831202438793,26.30937940464709,0.9551272383171268,11,-1.6049995422363281,-1.7749996185302734,-4.0750017166137695,-5.145000457763672,2.8999977111816406,2,0.09399199959688942,1.0,47.599998474121094,-1.0800024414248766,43.90999984741211,-1.2222343324250406,44.02000045776367,0.09399199959688942
3815,2006-11-02,47.709999084472656,47.86999893188477,46.95000076293945,47.58000183105469,2650100.0,-0.0012560471575474574,3.088908480553292,1.299942780850658,62.48328843812023,47.76769291213493,-2.398896579900402,-2.1963037095119162,-3.132847159772645,-3.564547923639857,15.027647843324498,0.9199981689453196,0.1331375702870048,2.1394992828369155,-0.017510835513554923,4.296509401187386,1.0609942236616803,3.2180043420121507,-3.7179975891113273,82.90040913050481,28.23694279725298,1.0785050591752343,11,-1.5449981689453125,-1.7149982452392578,-4.0,-5.084999084472656,3.6300010681152344,3,0.0932718685460574,-1.8750141562009706,47.77000045776367,1.0,47.599998474121094,-1.0800024414248766,43.90999984741211,0.0932718685460574
3816,2006-11-03,47.52000045776367,47.86999893188477,47.2599983215332,47.7599983215332,1870800.0,-0.003982364920455894,1.6521818453219599,-1.8461764188039205,63.243220672746745,48.821221798236834,-2.028756856512821,-1.9603204154002611,-2.882309042610615,-3.395395980525649,14.71149000809655,0.6100006103515696,0.07807246770654075,1.8565006256103516,-0.4704514141183722,4.183452665339075,0.6930246057459897,3.0199766454747135,-3.4378389923095725,78.69565505837318,25.738838960288938,1.1634760198643612,11,-1.3549995422363281,-1.5249996185302734,-3.7550010681152344,-4.8899993896484375,3.220001220703125,4,0.08964642846162318,3.088908480553292,47.709999084472656,-1.8750141562009706,47.77000045776367,1.0,47.599998474121094,0.08964642846162318
3817,2006-11-06,48.40999984741211,48.5,47.5,47.61000061035156,2115400.0,0.018728943204440407,1.0408172798081752,-3.333359824522364,68.17624916072057,52.398319867369345,-2.7151713433026643,-2.769422440495802,-3.7169426117204125,-4.304791182595196,14.575292883822527,1.0,0.04601981294013058,2.6050001144409194,-0.02501683592225845,5.235017064804097,1.289991639259327,3.920008589622512,-4.239481611267095,96.39999389648438,43.53728573202808,1.3150084751815894,11,-2.2449989318847656,-2.414999008178711,-4.645000457763672,-5.779998779296875,1.7599983215332031,0,0.06382979058722471,1.6521818453219599,47.52000045776367,3.088908480553292,47.709999084472656,-1.8750141562009706,47.77000045776367,0.06382979058722471
3818,2006-11-07,48.79999923706055,48.95000076293945,47.68000030517578,48.2400016784668,3502600.0,0.008056174155705698,1.953487340536896,0.6999976158119352,67.70184716575213,55.38894095612567,-2.7885962610934456,-3.0147041049320507,-4.06073236773517,-4.702056146608342,15.476774744403771,1.2700004577636719,0.1298597287105494,2.804999542236331,-0.11338848634591159,5.7233875708185735,1.3458055279452097,4.264193556527452,-4.542891365638432,92.49992370605469,41.850425603017,1.459194014291122,11,-2.4099979400634766,-2.579998016357422,-4.469999313354492,-5.784997940063477,2.260002136230476,1,0.0633196762478887,1.0408172798081752,48.40999984741211,1.6521818453219599,47.52000045776367,3.088908480553292,47.709999084472656,0.0633196762478887
3819,2006-11-08,48.65999984741211,48.91999816894531,47.959999084472656,48.18000030517578,3343100.0,-0.0028688399966636524,-1.0869500317199687,0.8571457765667575,66.78922628494763,58.77398019646766,-2.308148342186989,-2.7436556347637975,-3.8619798643179166,-4.554562384052858,16.805533888424648,0.9599990844726562,0.22680343123836622,2.492500114440915,-0.6311472424109041,5.616147471292734,0.9306764360150055,4.054323792866825,-4.215176260329301,85.49995422363281,36.175921527453625,1.5618236784259105,11,-2.2449989318847656,-2.269998550415039,-4.2649993896484375,-5.644998550415039,2.700000762939453,2,0.055487068873943945,1.953487340536896,48.79999923706055,1.0408172798081752,48.40999984741211,1.6521818453219599,47.52000045776367,0.055487068873943945
3820,2006-11-09,47.06999969482422,48.81999969482422,47.0,48.52999877929688,2629500.0,-0.032675712239494614,-1.2750017881410485,-3.041667660078375,61.651591276771406,61.84455613175333,-0.3365373831325087,-1.100609706132495,-2.2424191730932677,-2.962086054747161,17.29340165602111,1.8199996948242188,0.43487087343504527,0.8329999923706026,-2.3067893542753026,3.972789339016508,-0.7368946809523464,2.4028946656935517,-2.4449690207071413,3.589726535219423,-47.749992187004665,1.5698946733229522,11,-0.6449985504150391,-0.6799983978271484,-2.375,-3.7549991607666016,3.1599998474121094,3,0.07648180364269153,-1.0869500317199687,48.65999984741211,1.953487340536896,48.79999923706055,1.0408172798081752,48.40999984741211,0.07648180364269153
3821,2006-11-10,47.5,47.90999984741211,46.7400016784668,47.31999969482422,2421000.0,0.009135336901713753,1.339996337890625,-0.12328795756799772,62.29143275650346,64.58341059598295,-0.24695734949914794,-1.4755212476468529,-2.6211338636972883,-3.3958665942978286,17.53120827556823,1.1699981689453125,0.6389416633774516,1.1800003051757812,-2.0030666552974097,4.363067265648972,-0.41153317506081066,2.771533785412373,-2.701970522330029,34.389078568987365,-16.103527976458807,1.5915334802365952,11,-0.024999618530273438,-1.1099987030029297,-2.7749996185302734,-4.154998779296875,2.020000457763672,4,0.08084210847553464,-1.2750017881410485,47.06999969482422,-1.0869500317199687,48.65999984741211,1.953487340536896,48.79999923706055,0.08084210847553464
3822,2006-11-13,48.27000045776367,48.36999893188477,47.36999893188477,47.77000045776367,2719500.0,0.016210535952919436,1.8571553133514407,2.7777730682829653,67.91045625907418,64.89060164950007,-0.3726387111428622,-2.14190200726501,-3.3314557074810978,-4.154031132736648,17.906736429152538,1.0,0.9589213261642655,1.8145008087158203,-1.4617068297911828,5.0907084472228235,0.17639698946231874,3.452604627969322,-3.3058921286829204,69.23074267526039,16.29328860086065,1.6381038192535033,11,-0.4249992370605469,-1.8799991607666016,-3.5450000762939453,-4.924999237060547,1.0699996948242188,0,0.05117052407870548,1.339996337890625,47.5,-1.2750017881410485,47.06999969482422,-1.0869500317199687,48.65999984741211,0.05117052407870548
3823,2006-11-14,48.31000137329102,48.5,47.88000106811523,48.36999893188477,2345300.0,0.0008286910119743585,2.8749970197651353,-0.1199951171875,67.94463772967413,65.35466108270116,-0.3367468324536418,-2.061562488040714,-3.320076550967798,-4.183599761081133,18.506312224130074,0.6199989318847727,1.364907540156537,1.7110015869140724,-1.6287237992433532,5.050726973071498,0.041138893835359625,3.3808642799927853,-3.1864573468559243,72.01845056546887,16.501247615303647,1.669862693078713,11,-0.46500015258789773,-1.9200000762939524,-3.585000991821296,-4.680000305175788,1.3499984741210866,1,0.038501278053836296,1.8571553133514407,48.27000045776367,1.339996337890625,47.5,-1.2750017881410485,47.06999969482422,0.038501278053836296
3824,2006-11-15,48.97000122070313,49.25,48.31000137329102,48.4000015258789,3568500.0,0.013661764203074522,-1.5066630045573202,-9.500381485249473,73.94958589299375,66.62869413324267,-0.903654593212373,-2.6179337110707337,-3.877736003754542,-4.829383188442172,18.929829189242614,0.9399986267089773,1.809885204228955,2.2200014114379982,-1.2660554710249698,5.706058293900966,0.47697297020651774,3.9630298526694787,-3.693398924807859,88.84466268782866,28.5997806716464,1.7430284412314838,11,-0.9750003814697337,-2.4300003051757884,-4.2450008392334055,-5.340000152587898,0.05999755859375,2,0.042679193393695414,2.8749970197651353,48.31000137329102,1.8571553133514407,48.27000045776367,1.339996337890625,47.5,0.042679193393695414
3825,2006-11-16,49.95000076293945,49.97999954223633,49.0,49.099998474121094,4318600.0,0.020012242552732484,1.1538455089268123,1.4912328840464888,79.32739835398276,68.41582498671333,-1.7125922246719583,-3.457819509478689,-4.749956914097524,-5.774154529725308,19.43664926735909,1.009998321533196,1.814084812325845,2.9985008239746094,-0.7421400478574824,6.739141695806701,1.128180388058567,4.868821259890652,-4.434994604797893,99.07411113962978,31.274799816053246,1.870320435916045,11,-1.5900001525878906,-3.0450000762939453,-5.225000381469727,-6.319999694824219,-0.979999542236321,3,0.028228224742255836,-1.5066630045573202,48.97000122070313,2.8749970197651353,48.31000137329102,1.8571553133514407,48.27000045776367,0.028228224742255836
3826,2006-11-17,50.790000915527344,50.9000015258789,49.72999954223633,49.9000015258789,5574600.0,0.01681681961476822,1.1081105230600183,1.0470552860342148,81.73432182320005,69.9222775047666,-2.2796973833785756,-4.050252459253734,-5.485669585087081,-6.588533730982142,21.442196833087863,1.170001983642571,1.8535563586333978,3.5495008468627915,-0.44412860236734275,7.543130296092926,1.5526861222477208,5.546315571477862,-4.917795286658205,96.88383769069439,20.307936333198242,1.9968147246150685,11,-1.9699993133544922,-3.424999237060547,-6.065000534057617,-7.159999847412109,-1.6300010681152344,4,-0.011025819318696173,1.1538455089268123,49.95000076293945,-1.5066630045573202,48.97000122070313,2.8749970197651353,48.31000137329102,-0.011025819318696173
3827,2006-11-20,51.27000045776367,51.63000106811523,50.81000137329102,51.18000030517578,3056200.0,0.009450670084346857,1.0246871718070807,0.1011238363022263,74.04981303986332,70.6276070463345,-2.5829687759723896,-4.278642991295534,-5.85462092543149,-7.071635691765351,23.52388009135099,0.8400001525878835,1.935479473006282,3.7305004119873075,-0.5344736684536002,7.995474492428215,1.5980133717668537,5.862987452207761,-4.895015239193555,90.39998372395853,13.756541702194042,2.132487040220452,11,-2.0849990844726562,-3.539999008178711,-6.545000076293945,-7.534999847412109,-1.9300003051757812,0,-0.034133020955239735,1.1081105230600183,50.790000915527344,1.1538455089268123,49.95000076293945,-1.5066630045573202,48.97000122070313,-0.034133020955239735
3828,2006-11-21,51.0,51.599998474121094,50.9000015258789,51.45000076293945,3219900.0,-0.005266246447298117,-1.1538443480659164,-5.0,70.89262440824074,71.08354017114486,-2.199366793932164,-3.7197134026325784,-5.469906832044799,-6.795960517371071,25.584224067756733,0.6999969482421946,2.035722697542468,3.1559999465942354,-1.187389515796042,7.499389408984513,0.9843052153990968,5.327694677789374,-3.9944128794844715,81.02406246912062,5.136440822941751,2.1716947311951396,11,-1.8149986267089844,-3.269998550415039,-6.032500267028809,-7.2649993896484375,-1.8100013732910227,1,-0.03254901661592369,1.0246871718070807,51.27000045776367,1.1081105230600183,50.790000915527344,1.1538455089268123,49.95000076293945,-0.03254901661592369
3829,2006-11-22,51.97999954223633,52.13999938964844,50.97999954223633,51.06000137329102,3051500.0,0.01921567729875151,-1.1481442235691377,-2.044436909252729,74.68209010185024,72.5313733739314,-2.9713698389686556,-4.369265836851255,-6.314992302874387,-7.775865743577626,27.846287615114484,1.1599998474121094,2.0445988747966197,3.783999443054199,-0.7070229219789468,8.275021808087345,1.5384882605376262,6.029510625570772,-4.419482748008839,94.90446246774515,19.081701231092225,2.245511182516574,11,-2.539999008178711,-3.9949989318847656,-7.012499809265137,-8.244998931884766,-2.6499977111816406,2,-0.04463254550318152,-1.1538443480659164,51.0,1.0246871718070807,51.27000045776367,1.1081105230600183,50.790000915527344,-0.04463254550318152
3830,2006-11-24,51.5099983215332,51.95000076293945,51.06000137329102,51.34000015258789,1216800.0,-0.009041962771108247,-1.4383687631947772,0.18478098618413558,72.34041280747185,73.64792671292787,-2.017481199494931,-3.5205795905398674,-5.703730251565801,-7.296526921957749,29.45509535730435,0.9199981689453054,2.029345932712893,2.958998298645021,-1.3922235827422327,7.310220180032275,0.7833873579513906,5.134609239338651,-3.3083539639467787,73.85887518657987,-1.5343699473631318,2.1756109406936277,11,-1.7549991607666016,-3.5249977111816406,-6.622498512268066,-7.774997711181641,-1.7599983215332031,4,-0.04814598375165513,-1.1481442235691377,51.97999954223633,-1.1538443480659164,51.0,1.0246871718070807,51.27000045776367,-0.04814598375165513
3831,2006-11-27,51.09000015258789,51.68999862670898,50.72999954223633,51.13999938964844,3234700.0,-0.008153721270259373,-1.4935026331303598,-0.2941163270801544,65.83924701655471,73.41779235264795,-1.156283543938109,-2.681224911353425,-5.1608805837432215,-6.881673690928643,30.98999112878461,0.9599990844726491,2.028949852309232,2.185500144958496,-1.744136135391841,6.115136425308833,0.22068200478332756,4.150318285133665,-2.336986090512781,25.531960943988874,-45.25412023828841,1.9648181401751679,11,-1.0799999237060547,-3.104999542236328,-6.180000305175781,-7.354999542236328,-1.3300018310546875,0,-0.041495379243551844,-1.4383687631947772,51.5099983215332,-1.1481442235691377,51.97999954223633,-1.1538443480659164,51.0,-0.041495379243551844
3832,2006-11-28,51.02999877929688,51.5,50.47000122070313,50.77999877929688,3093800.0,-0.0011744249972950316,-1.367826574996476,-5.0000762951094835,63.71463252927539,72.94779177482586,-0.7415905269306222,-2.171811247193375,-4.965553428005457,-6.8051837107466255,32.48327180853461,1.029998779296868,2.2063335314503902,1.7694988250732493,-1.4874836367418993,5.026481286888398,0.14100759416567143,3.397990055980827,-1.802806771361503,33.53282470647371,-33.08116932001413,1.6284912309075756,11,-0.8049983978271555,-3.0449981689453196,-6.119998931884773,-7.224998474121101,-1.0099983215332102,1,-0.03664509066465904,-1.4935026331303598,51.09000015258789,-1.4383687631947772,51.5099983215332,-1.1481442235691377,51.97999954223633,-0.03664509066465904
3833,2006-11-29,51.5099983215332,51.56000137329102,50.7599983215332,50.97000122070313,2666700.0,0.009406222882981208,1.4999970197826493,2.159988403320284,66.82407357365474,72.1560681837882,-0.804540878897761,-2.4705294359153243,-5.289286657143066,-7.275795397326313,32.626364777883275,0.8000030517578196,2.381409984573871,2.0539983749389634,-1.2523356704154907,5.3603324202934175,0.40083135226173283,3.707165397616194,-1.8750132801579937,62.27534377998065,-1.8691630651588085,1.6531670226772284,11,-0.9399986267089844,-3.5249977111816406,-6.649998664855957,-7.704998016357422,-2.009998321533203,2,-0.04212770801116816,-1.367826574996476,51.02999877929688,-1.4935026331303598,51.09000015258789,-1.4383687631947772,51.5099983215332,-0.04212770801116816
3834,2006-11-30,52.2599983215332,52.5,51.29999923706055,51.5099983215332,3891200.0,0.014560280031818085,-1.0512865657237502,1.3888963456417032,84.01047116754225,72.67640960751703,-1.1608525788993092,-3.0218338292379485,-5.8865575930266445,-8.007480177832022,32.96498914677189,1.2000007629394531,2.470674072756708,2.579498481750491,-0.8521827530464634,6.011179716547446,0.8636578643520139,4.295339099148968,-2.274311271399739,88.17725010899137,15.696620274686964,1.7158406173984757,11,-1.144998550415039,-4.094997406005859,-7.427497863769531,-8.414997100830078,-2.979999542236321,3,-0.058744733896389456,1.4999970197826493,51.5099983215332,-1.367826574996476,51.02999877929688,-1.4935026331303598,51.09000015258789,-0.058744733896389456
3835,2006-12-01,52.15999984741211,52.72000122070313,51.709999084472656,52.5,3272700.0,-0.001913480239816412,1.5897404547299354,-0.4533335367838542,81.91781050985793,72.6967972393679,-0.7983536724442004,-2.7103183071166512,-5.631843103345517,-7.882376862542429,33.904392690721075,1.0100021362304759,2.5772228255657126,2.256999969482422,-1.2135678039858107,5.727567742950654,0.5217160827483056,3.992283856216538,-1.7720227252999976,75.11105007595454,-2.097524721559026,1.7352838867341145,12,-0.5649986267089773,-3.884998321533203,-7.147499084472656,-8.260000228881836,-1.720001220703132,4,-0.05425609709808754,-1.0512865657237502,52.2599983215332,1.4999970197826493,51.5099983215332,-1.367826574996476,51.02999877929688,-0.05425609709808754
3836,2006-12-04,51.77999877929688,52.52000045776367,51.61000061035156,52.36000061035156,2708500.0,-0.00728529657260113,1.0222184546263722,1.7058869728146635,75.39796236643741,72.84659160898724,-0.29407871401197383,-2.1026068631700596,-5.116727361386175,-7.473637233027098,34.84294431336139,0.9099998474121094,2.5716670607837813,1.663998985290533,-1.7123912558700525,5.0403892264511185,-0.02419613528975617,3.3521941058708222,-0.9722573194383841,58.22211371527778,-19.169605449636883,1.6881951205802919,12,-0.18499755859375,-3.4799976348877024,-6.7824974060058665,-7.704998016357429,-0.80999755859375,0,-0.03920430334402658,1.5897404547299354,52.15999984741211,-1.0512865657237502,52.2599983215332,1.4999970197826493,51.5099983215332,-0.03920430334402658
3837,2006-12-05,51.5,51.93999862670898,51.0,51.65999984741211,2474300.0,-0.005407469793313968,1.6111167036658631,0.2758609349925055,72.30768984527265,73.0038211019908,0.02455915740175385,-1.6645878324292127,-4.717555934014257,-7.1347810704564125,35.09741738922616,0.9399986267089773,2.4108937220968514,1.2295001983642564,-2.100670280696363,4.559670677424876,-0.4355850411660498,2.8945854378945626,1.220001220703132,37.755131830682046,-38.650846161516355,1.665085239530309,12,0.0950012207031321,-3.1899986267089844,-6.502498626708984,-7.260000228881836,0.2999992370605469,1,-0.033786440358578584,1.0222184546263722,51.77999877929688,1.5897404547299354,52.15999984741211,-1.0512865657237502,52.2599983215332,-0.033786440358578584
3838,2006-12-06,51.88999938964844,51.95000076293945,51.0,51.5099983215332,2813400.0,0.007572803682494023,2.799974060256498,-2.375008940705243,71.22092539713344,72.61924724591115,-0.25246691979992875,-1.9091034115176342,-4.980426668482835,-7.442939076126585,35.08206430629181,0.9500007629394531,2.13688966056543,1.4649995803832994,-1.8646335652425918,4.7946327260091905,-0.19981699242964623,3.129816153196245,0.795601806640633,51.74411383758252,-22.134693969157766,1.6648165728129463,12,-0.2949981689453054,-2.529998779296875,-6.892498016357422,-7.424999237060547,0.010002136230461645,2,-0.036037752050114946,1.6111167036658631,51.5,1.0222184546263722,51.77999877929688,1.5897404547299354,52.15999984741211,-0.036037752050114946
3839,2006-12-07,51.36000061035156,52.1500015258789,51.2400016784668,51.88999938964844,2556100.0,-0.010213890644265589,-1.3636462719841282,-1.3947297093811173,60.964234968868396,71.35522748606633,0.201529173427069,-1.2294926891576665,-4.32425765593495,-6.819618202356324,35.113959180634424,0.9099998474121023,2.0082075412271294,0.8000007629394545,-2.446217170135661,4.04621869601457,-0.8231082035981032,2.4231097294770123,1.291888562011728,20.93025318926199,-47.70592120782442,1.6231089665375573,12,0.2350006103515696,-1.6299991607666016,-5.279999732971191,-5.870000839233398,0.15999984741210938,3,-0.03621496472444907,2.799974060256498,51.88999938964844,1.6111167036658631,51.5,1.0222184546263722,51.77999877929688,-0.03621496472444907
3840,2006-12-08,50.66999816894531,52.06999969482422,50.56000137329102,51.2599983215332,2822800.0,-0.013434626814766482,-2.7284197141310202,1.113210399032648,49.04456393385265,69.48915158798832,0.8491434670224507,-0.26979122082081375,-3.518014925296221,-6.053569325294838,36.013472833515586,1.509998321533196,1.9073908835791116,-0.07000160217285156,-2.869970426917753,2.72996722257205,-1.4699860145452988,1.3299828101995956,1.9488532199707151,5.612084032370104,-56.995093476718665,1.3999844123724494,12,0.9250030517578196,-0.9399967193603516,-4.589997291564941,-5.179998397827148,1.1700019836425781,4,-0.027432394708479246,-1.3636462719841282,51.36000061035156,2.799974060256498,51.88999938964844,1.6111167036658631,51.5,-0.027432394708479246
3841,2006-12-11,51.34000015258789,51.47000122070313,50.06000137329102,50.099998474121094,3962900.0,0.01322285391463085,-1.1363700730285842,-2.1016972165648338,50.54095580847983,68.02540973012215,0.2439916683845027,-0.6718033155917524,-4.059660195624801,-6.63295719084519,37.03691160754041,1.4099998474121094,1.6774919640936616,0.4080003738403306,-1.9479235202550456,2.763924267935707,-0.769961573207361,1.5859623208880222,1.1964972357031343,61.243956260574905,2.063469147174132,1.1779619470476899,12,0.05000114440918679,-1.6099987030029297,-5.2599992752075195,-5.850000381469727,-1.1599998474121094,0,-0.01753022055325315,-2.7284197141310202,50.66999816894531,-1.3636462719841282,51.36000061035156,2.799974060256498,51.88999938964844,-0.01753022055325315
3842,2006-12-12,50.7400016784668,51.63999938964844,50.2599983215332,51.63999938964844,3157100.0,-0.011686764167079033,2.0666768392185784,-0.725803623342224,48.0882474212924,65.94365126874855,0.8923703181298634,0.12936180258694918,-3.321445964495581,-5.9343753123443435,37.80875534493023,1.3800010681152344,1.4743375638261398,-0.3154981613159151,-2.316017578563894,1.6850212559320639,-1.315757869939901,0.6847615473080708,1.647905948924226,32.535897393777,-22.895003207564663,1.0002597086239895,12,0.6499996185302805,-1.010000228881836,-4.660000801086426,-5.235002517700195,-1.6100006103515696,1,0.0045329037175405595,-1.1363700730285842,51.34000015258789,-2.7284197141310202,50.66999816894531,-1.3636462719841282,51.36000061035156,0.0045329037175405595
3843,2006-12-13,50.16999816894531,51.0,49.75,50.86999893188477,3479400.0,-0.011233809433699449,1.604158802188676,0.77778060348665,35.837242052867225,60.59107025600688,1.399475235679816,0.8915674530190074,-2.6376327288774135,-5.275606682242383,38.30507036129881,1.25,1.3625343910326961,-0.97850151062012,-2.573443660027351,0.6164406387871111,-1.7759725853237356,-0.18103043591650447,2.078235083199708,17.499912579909964,-31.577219399312195,0.7974710747036154,12,1.06500244140625,-0.43999671936035156,-4.089997291564941,-4.664999008178711,-1.3799972534179688,2,0.03248955805472176,2.0666768392185784,50.7400016784668,-1.1363700730285842,51.34000015258789,-2.7284197141310202,50.66999816894531,0.03248955805472176
3844,2006-12-14,51.06000137329102,51.7599983215332,50.31000137329102,50.31000137329102,3886700.0,0.017739749587964093,-2.8666585286458144,-1.0714274036653642,46.6960601657404,56.67754243999382,0.35911655006277243,0.17515007384854897,-3.4430470549568,-6.076356757445467,38.51435441756168,1.5900001525878906,1.3019585345802938,-0.19299831390380007,-1.4178990461091843,1.0319024183015841,-0.8054486800064922,0.41945205219889203,0.9883732186823977,56.465583862513334,10.088474197282373,0.6124503661026918,12,0.07499885559081321,-1.3299999237060618,-4.755000114440925,-5.330001831054695,-3.270000457763679,3,0.016451236388475232,1.604158802188676,50.16999816894531,2.0666768392185784,50.7400016784668,-1.1363700730285842,51.34000015258789,0.016451236388475232
3845,2006-12-15,51.36000061035156,52.36000061035156,50.93999862670898,51.38999938964844,4747600.0,0.005875425558007574,-2.2643620706286405,-0.039998372395833336,52.017938753923744,54.07976203860341,-0.07408760482272214,-0.0145450779878189,-3.637430721529377,-6.275191354454066,38.42760575470241,1.4200019836425852,1.1713780456283018,0.03650093078613281,-1.023891408750984,1.0968932703232497,-0.4936952389824256,0.5666971005546912,-1.6100006103515625,61.68583271460225,12.148486665338133,0.5301961697685591,12,-0.30500030517578125,-1.6299991607666016,-4.9574995040893555,-5.630001068115234,-3.8400001525878906,4,0.0031152617895386925,-2.8666585286458144,51.06000137329102,1.604158802188676,50.16999816894531,2.0666768392185784,50.7400016784668,0.0031152617895386925
3846,2006-12-18,50.22999954223633,51.459999084472656,50.02000045776367,51.36999893188477,2535400.0,-0.022001578167572755,1.1818166054966333,38.00152594099718,44.84536969353153,51.0283931328544,0.9084581666608003,1.1292481230268407,-2.4118001315132602,-5.055317687251019,37.45194481502941,1.4399986267089844,0.7980511626144562,-1.065500068664548,-2.211338592468884,0.08033845513978832,-1.6384193305667125,-0.49258080676238336,-0.42779953002929716,18.39078275815702,-31.80076667045932,0.5729192619021674,12,0.8250007629394531,-0.4999980926513672,-3.822498321533203,-4.5,-2.549999237060547,0,0.03205257067537448,-2.2643620706286405,51.36000061035156,-2.8666585286458144,51.06000137329102,1.604158802188676,50.16999816894531,0.03205257067537448
3847,2006-12-19,49.52000045776367,49.88999938964844,48.0,48.5,8178200.0,-0.014134960998270496,1.1477286273795821,-0.8947377226914321,37.54695559676338,47.28684093281328,1.461779574219186,1.7933662218393138,-1.6098711332116764,-4.266805428401767,35.94493471606583,2.229999542236328,0.42339965740737995,-1.6879991531372056,-3.0823573468285304,-0.29364095944588087,-2.3851782499828644,-0.9908200562915468,2.8400001525878906,34.862390939920274,-13.230549578290145,0.6971790968456612,12,0.6599998474121094,0.5249996185302805,-2.5874996185302734,-3.7900009155273438,-1.470001220703125,1,0.013327945099173233,1.1818166054966333,50.22999954223633,-2.2643620706286405,51.36000061035156,-2.8666585286458144,51.06000137329102,0.013327945099173233
3848,2006-12-20,49.34000015258789,49.709999084472656,49.1500015258789,49.5099983215332,3421500.0,-0.0036349011209987347,-1.0363717071952456,-0.16666479671786585,30.323477849581778,43.88231236400366,1.3879844795716139,1.9422048756280788,-1.3194390845346007,-4.011894647203057,34.35648391875588,0.5599975585937571,0.12068966332942921,-1.7849994659423842,-3.410033446603734,-0.1599654852810346,-2.5975164562730626,-0.9724824756117059,2.932800445556637,30.733944151439964,-11.780971364016033,0.8125169903306754,12,0.8400001525878906,0.9600009918212891,-2.222498893737793,-3.6100006103515625,-1.0,2,-0.004256163028439897,1.1477286273795821,49.52000045776367,1.1818166054966333,50.22999954223633,-2.2643620706286405,51.36000061035156,-0.004256163028439897
3849,2006-12-21,49.65999984741211,49.97000122070313,49.06000137329102,49.29999923706055,3317500.0,0.006485603847478538,-1.1666757493188378,-2.1176734583969123,33.63875848694467,42.1705562032361,0.8956692444290582,1.517276469142523,-1.5297816820356616,-4.238076078435924,32.34055240035969,0.9099998474121094,-0.1532131594008277,-1.3489997863769503,-3.046649732476368,0.3486501597224674,-2.197824759426659,-0.5001748133272415,2.5273447387695285,38.07338566583957,-0.3051878332947737,0.8488249730497105,12,0.5200004577636719,0.7000007629394531,-2.5424985885620117,-3.9300003051757812,-0.2700004577636719,3,-0.017519108629842295,-1.0363717071952456,49.34000015258789,1.1477286273795821,49.52000045776367,1.1818166054966333,50.22999954223633,-0.017519108629842295
3850,2006-12-22,49.02999877929688,49.68000030517578,48.90999984741211,49.56999969482422,1396100.0,-0.012686288160511539,1.026311298499222,-1.4999999999999802,32.57289256294246,40.17410473150973,1.4176532245460791,2.0574420063254877,-0.810335154521006,-3.5351702504626488,30.258541785156833,0.7700004577636719,-0.47646103284421315,-1.8550008773803626,-3.749452481022111,0.03945072626138568,-2.8022266792012402,-0.9077750755594849,3.0735989151611207,29.768758723641852,-5.847766410237341,0.9472258018208742,12,1.1500015258788991,1.3300018310546804,-1.762497901916511,-3.1499996185302805,0.27000045776366477,4,-0.02529059544445944,-1.1666757493188378,49.65999984741211,-1.0363717071952456,49.34000015258789,1.1477286273795821,49.52000045776367,-0.02529059544445944
3851,2006-12-26,48.97000122070313,49.52000045776367,48.77000045776367,48.9000015258789,1017000.0,-0.0012236908033349536,-3.5454293244555415,-0.12962884471385558,33.50719122112996,38.553987375936124,1.2361014424224877,2.055876991249299,-0.664903204247544,-3.409540956353304,28.56571307445584,0.75,-0.689719557909342,-1.8089984893798743,-3.8838083960038574,0.26581141724410884,-2.846403442691866,-0.7715935360678827,3.0515245198657084,49.23861013430842,13.318715208807042,1.0374049533119902,12,1.2099990844726491,1.3899993896484304,-1.337500572204597,-2.7250022888183665,0.05999755859375,1,-0.029609980126495072,1.026311298499222,49.02999877929688,-1.1666757493188378,49.65999984741211,-1.0363717071952456,49.34000015258789,-0.029609980126495072
3852,2006-12-27,49.15999984741211,49.66999816894531,48.90999984741211,49.36999893188477,1891300.0,0.0038798983453700586,-1.1408431029109938,-2.9999999999994924,31.726923012107406,38.09728526029615,0.8922384091066675,1.8114748524693027,-0.7564715879971686,-3.5279852156822997,27.08525075531859,0.7599983215332031,-0.765223304705124,-1.5254999160766616,-3.7178928374629976,0.6668930053096744,-2.621696376769833,-0.42930345538349,2.7810953783453556,32.49992847447155,-1.3597202935265287,1.0961964606931693,12,1.0200004577636719,1.2000007629394531,-1.0674982070922852,-2.4549999237060547,-0.2200012207031321,2,-0.030105767836251074,-3.5454293244555415,48.97000122070313,1.026311298499222,49.02999877929688,-1.1666757493188378,49.65999984741211,-0.030105767836251074
3853,2006-12-28,49.34000015258789,49.58000183105469,48.6500015258789,49.2400016784668,1991800.0,0.0036615196447209453,2.206887479940042,-0.4761852861035261,35.814616599168346,36.888235975121475,0.6505318297229223,1.5394991352592697,-0.8300519734816874,-3.6279518531878807,25.568475363914562,0.9300003051757884,-0.9103452776560275,-1.2369997024536161,-3.4719570742992616,0.9979576693920293,-2.3544783883764353,-0.11952101653079694,2.522273168654422,52.272635320636915,16.084443543443292,1.1174786859228218,12,0.8400001525878906,1.0200004577636719,-0.8824987411499023,-2.270000457763672,-0.020000457763671875,3,-0.026145133999552317,-1.1408431029109938,49.15999984741211,-3.5454293244555415,48.97000122070313,1.026311298499222,49.02999877929688,-0.026145133999552317
3854,2006-12-29,49.18999862670898,49.5099983215332,48.97000122070313,49.06999969482422,1542500.0,-0.00304016062859791,-2.3750253323002783,1.2000076295108772,38.75381251996476,35.41444417134825,0.5670044264818941,1.5259474564890851,-0.5896208191661145,-3.394144251099007,23.431654886245763,0.539997100830071,-1.0070581037036561,-1.2335012435913129,-3.402491176800126,0.9354886896175003,-2.317996210195723,-0.14900627698690272,2.595029228108487,52.426965126958834,11.860063920615865,1.0844949666044066,12,0.5400009155273509,1.1700019836425852,-0.732497215270989,-2.1199989318847585,0.45000076293946023,4,-0.01727990440844529,2.206887479940042,49.34000015258789,-1.1408431029109938,49.15999984741211,-3.5454293244555415,48.97000122070313,-0.01727990440844529
3855,2007-01-03,49.33000183105469,50.25,48.20000076293945,49.27999877929688,3833500.0,0.002846172153981197,1.169312062520688,0.4166958069745657,33.388462476977864,34.14145448062007,0.12154534696610142,1.2259102130904296,-0.6347358613073908,-3.4507521979821405,21.297376402219115,2.049999237060547,-0.9680329932029252,-0.951998138427733,-3.010424654095047,1.106428377239581,-1.9812113962613935,0.07721511940592762,2.3793254666664296,55.122023837214705,16.461329977634243,1.029213257833658,1,-0.2050018310546875,1.029998779296875,-0.6175012588500977,-2.005002975463867,0.1699981689453125,2,0.0012162488620865997,-2.3750253323002783,49.18999862670898,2.206887479940042,49.34000015258789,-1.1408431029109938,49.15999984741211,0.0012162488620865997
3856,2007-01-04,49.75,50.099998474121094,48.88000106811523,49.27000045776367,2884300.0,0.008514051355273056,1.067798363554674,9.59940494354729,41.5672864405535,34.58815790770786,-0.4176181173188809,0.680944253150173,-0.9236725609979715,-3.7795954133257297,19.195655084662267,1.2199974060058665,-1.0771603168884027,-0.4305000305175781,-2.374954896786072,1.5139548357509156,-1.4027274636518214,0.5417274026166652,1.8851407517666914,75.60974702034817,34.679984267185645,0.9722274331342455,1,-0.5249996185302734,0.6100006103515625,-0.880000114440918,-2.4250011444091797,-0.43999862670897727,3,-0.009045241466119625,1.169312062520688,49.33000183105469,-2.3750253323002783,49.18999862670898,2.206887479940042,49.34000015258789,-0.009045241466119625
3857,2007-01-05,49.7599983215332,50.33000183105469,49.5099983215332,49.9900016784668,2230400.0,0.0002009712870996161,-1.2465746266316902,-0.47917411725436904,46.139362133931044,36.345478383746666,-0.43582415985554945,0.562758503606851,-0.8088177298578998,-3.695379472023909,17.753132642941537,0.8200035095214844,-1.2695230936745858,-0.3335016250610323,-2.1827494766441973,1.5157462265221326,-1.2581255508526183,0.5911223007305537,1.8024396151981534,73.23928527294771,28.133559153587072,0.9246239257915841,1,-0.4949970245361328,0.6000022888183594,-0.7624979019165039,-2.434999465942383,-0.5900001525878906,4,-0.01467040930185115,1.067798363554674,49.75,1.169312062520688,49.33000183105469,-2.3750253323002783,49.18999862670898,-0.01467040930185115
3858,2007-01-08,50.02000045776367,50.15999984741211,48.90999984741211,50.0,3160200.0,0.005225123492778705,7.333354526149816,-0.08695724284340067,38.888879832153236,36.92882519988095,-0.6584695073472204,0.16387980025604776,-0.9261208198820086,-3.8647664974461975,16.407046413687898,1.25,-1.3176252080531583,0.020000457763671875,-1.624563525692146,1.6645644412194898,-0.8022815339642406,0.8422824494915844,1.4711887202330587,85.44595221422469,40.05139983091459,0.8222819917279106,1,-0.7549991607666016,0.3400001525878906,-0.9149999618530273,-2.6950016021728516,0.470001220703125,0,-0.02159139986347336,-1.2465746266316902,49.7599983215332,1.067798363554674,49.75,1.169312062520688,49.33000183105469,-0.02159139986347336
3859,2007-01-09,49.5,50.13999938964844,49.29999923706055,49.88000106811523,2816500.0,-0.010395850719808641,-1.153839382216723,-18.999618539004032,31.020407845506355,36.7563268979436,-0.1827722692192708,0.5664301098515097,-0.2674887197351268,-3.263599637460409,14.850464815224946,0.8400001525878906,-1.2535604118266335,-0.40699996948242045,-1.933897341747901,1.1198974027830602,-1.1704486556151608,0.35644871665031985,1.9213653944367977,61.03279742534927,16.967855730912547,0.7634486861327404,1,-0.2349987030029297,0.8600006103515625,-0.22249984741210938,-2.1750011444091797,-1.5,1,-0.0036363698015309254,7.333354526149816,50.02000045776367,-1.2465746266316902,49.7599983215332,1.067798363554674,49.75,-0.0036363698015309254
3860,2007-01-10,49.27999877929688,49.54999923706055,48.81999969482422,49.22999954223633,3161600.0,-0.0044444691051135354,1.4745740794620632,-0.13157656979372692,38.095233542552094,37.26610937810162,0.08540170789724044,0.7135403050478857,0.108532052927238,-2.9755013556637877,14.29823324379581,0.7299995422363281,-1.120169780943101,-0.5575012207031165,-2.0645780954753334,0.9495756540691005,-1.3110396580892285,0.19603721668299556,2.0729393072511826,30.463472430641286,-16.153059680632932,0.7535384373861088,1,-0.014997482299811793,1.0800018310546804,0.3600015640258718,-1.7749996185302805,-1.029998779296882,2,0.007305207371530953,-1.153839382216723,49.5,7.333354526149816,50.02000045776367,-1.2465746266316902,49.7599983215332,0.007305207371530953
3861,2007-01-11,50.43999862670898,50.63000106811523,49.099998474121094,49.34000015258789,2847900.0,0.023538958525693543,1.067566383314356,22.000305180434665,60.360334043576856,40.44759949270933,-0.9433542157215982,-0.5453003667103289,-0.866179388217418,-4.063799546229305,13.891225104725613,1.5300025939941335,-1.0035323036874928,0.647498703002924,-0.7177528531563695,2.0127502591622175,-0.03512707507672275,1.3301244810825708,0.8458806981081253,89.5026355112217,39.68912189209058,0.6826257780796466,1,-1.0249977111816335,-0.17999839782714133,-0.5049972534179616,-2.4649982452392507,-3.239997863769524,3,-0.01863597645324344,1.4745740794620632,49.27999877929688,-1.153839382216723,49.5,7.333354526149816,50.02000045776367,-0.01863597645324344
3862,2007-01-12,50.97000122070313,51.36999893188477,50.36000061035156,50.36000061035156,3147800.0,0.010507585416814624,-2.3114665932911658,0.554546778657096,67.01460812585472,43.91426521789671,-1.3294091416677531,-1.1143202647259827,-1.1973684629461872,-4.511744086226891,13.05234833963027,1.0099983215332102,-0.8015907631198615,1.166001319885261,-0.23622892209669288,2.568231561867215,0.46488619889428406,1.867116440876238,-2.970001220703132,84.31381055459735,30.76138463897452,0.7011151209909781,1,-1.1850013732910227,-0.7900009155273509,-1.0225000381469798,-2.864999771118171,-3.9500007629394602,4,-0.032568173585560856,1.067566383314356,50.43999862670898,1.4745740794620632,49.27999877929688,-1.153839382216723,49.5,-0.032568173585560856
3863,2007-01-16,51.79999923706055,51.849998474121094,50.5,51.20000076293945,2710000.0,0.016284049371775966,2.8571553133514986,0.9836030717662542,70.1886618625501,47.40702625596175,-1.98221001276751,-1.9140771740291243,-1.9337670910718927,-5.255461626863571,12.919884374449477,1.3499984741210938,-0.5721417865023426,1.914499282836914,0.25654243693367107,3.572456128740157,1.0855208598852926,2.7434777057885356,-3.7325992584228516,98.34985949822233,41.06978605457635,0.8289784229516205,1,-1.7749996185302734,-1.6199989318847656,-1.8474979400634766,-3.694997787475586,-4.619998931884766,1,-0.05077222213998778,-2.3114665932911658,50.97000122070313,1.067566383314356,50.43999862670898,1.4745740794620632,49.27999877929688,-0.05077222213998778
3864,2007-01-17,51.9000015258789,52.45000076293945,51.40999984741211,51.47999954223633,3963000.0,0.0019305461446186278,-2.7142798754776876,0.700005086275944,80.08385928658022,52.5954036792509,-1.8521449756839843,-2.0531902357415674,-1.9425586502369185,-5.265809954307841,12.303484191090853,1.0400009155273438,-0.32315631991172467,1.972501564025869,0.15444115887684262,3.7905619691748953,1.0634713614513558,2.881531766600382,-3.681297607421868,84.84851032437508,23.09337196008093,0.9090302025745147,1,-1.2650012969970632,-1.6750011444091726,-1.4225006103515554,-3.795000076293938,-5.0,2,-0.027167626319028804,2.8571553133514986,51.79999923706055,-2.3114665932911658,50.97000122070313,1.067566383314356,50.43999862670898,-0.027167626319028804
3865,2007-01-18,51.52000045776367,52.43000030517578,51.36999893188477,51.90999984741211,2043900.0,-0.007321793004683164,-2.07245687748788,-0.9285655897766754,75.04907012212263,56.31560186609191,-1.2614817616140073,-1.7503280074717082,-1.4719476108838592,-4.7993704685604115,11.175406626327817,1.0600013732910085,-0.12312098362646395,1.584500503540042,-0.26129711316028903,3.430298120240373,0.66160169518988,2.507399311890204,-3.0474187286376946,72.23881582768055,8.532753617813718,0.9228988083501649,1,-0.8850002288818359,-1.2950000762939453,-0.8574991226196289,-3.414999008178711,-4.350002288818359,3,-0.06832298964456307,-2.7142798754776876,51.9000015258789,2.8571553133514986,51.79999923706055,-2.3114665932911658,50.97000122070313,-0.06832298964456307
3866,2007-01-19,51.84000015258789,52.02000045776367,51.18000030517578,51.43999862670898,2367200.0,0.006211174145593246,1.2105205039401696,-1.0256465432920092,75.67045748519806,59.59683468289936,-1.4011873479674364,-2.0485566382599103,-1.689625568000281,-5.0423284294786725,10.964272260420213,0.8400001525878906,0.07978935845443402,1.8240001678466768,-0.20701658030744596,3.8550169160007997,0.8084917937696119,2.839508541923742,-3.128773281433105,70.81337005663639,3.0294078666416056,1.0155083740770625,1,-1.2049999237060547,-1.614999771118164,-1.1774988174438477,-3.7349987030029297,-5.959999084472663,4,-0.06925154594947802,-2.07245687748788,51.52000045776367,-2.7142798754776876,51.9000015258789,2.8571553133514986,51.79999923706055,-0.06925154594947802
3867,2007-01-22,50.18000030517578,51.75,50.11000061035156,51.70000076293945,3699500.0,-0.03202160190057868,1.024691939445173,-3.7999866486104343,56.26865000310301,61.52792025744933,0.362808293977686,-0.3547650178678481,0.026824596333277384,-3.32246044803761,10.971915222783176,1.7299995422363281,0.28165235057210225,0.131000328063962,-1.8874925168187886,2.1494931729467126,-0.8782460943774169,1.1402467505053409,-1.2444470005139152,2.9914397546856377,-63.997037257365925,1.0092464224413769,1,0.4549999237060547,0.04500007629394531,0.3800010681152344,-2.0749988555908203,-4.990001678466804,0,-0.05938620016167995,1.2105205039401696,51.84000015258789,-2.07245687748788,51.52000045776367,-2.7142798754776876,51.9000015258789,-0.05938620016167995
3868,2007-01-23,49.13000106811523,50.2599983215332,48.52999877929688,50.18999862670898,4706700.0,-0.02092465585242842,1.883339903106397,0.697366604845166,49.605279536775654,63.592906000923705,1.4229198481761713,0.7153724734702607,1.1096641811392232,-2.2254359128710917,11.408076955241135,1.729999542236321,0.3735336327030794,-0.9084989547729592,-2.9446285001186894,1.127630590572771,-1.9265637274458243,0.10956581789990594,3.319999694824226,15.306173091800504,-51.313206212664454,1.018064772672866,1,1.3599987030029368,1.0949993133544993,1.4300003051757884,-1.0249996185302663,-4.5600013732910085,1,-0.04294729420881127,1.024691939445173,50.18000030517578,1.2105205039401696,51.84000015258789,-2.07245687748788,51.52000045776367,-0.04294729420881127
3869,2007-01-24,48.790000915527344,49.29999923706055,48.59000015258789,49.22999954223633,3545200.0,-0.0069204181802581255,1.4482810783791427,0.41509400011516095,46.538457024028666,64.53104194330999,1.8457115669504418,1.040183342572881,1.4837442361007476,-1.833363607823955,12.104746110180896,0.7099990844726562,0.4245756581043594,-1.2049991607666044,-3.3111457781931932,0.9011474566599844,-2.258072469479899,-0.15192585205331,3.5815998077392592,6.6667188334463,-58.87033884322953,1.0530733087132957,1,1.6999988555908203,1.4349994659423828,1.692500114440918,-0.6849994659423828,-5.130001068115234,2,-0.03299857717033128,1.883339903106397,49.13000106811523,1.024691939445173,50.18000030517578,1.2105205039401696,51.84000015258789,-0.03299857717033128
3870,2007-01-25,47.790000915527344,48.56000137329102,47.43999862670898,48.5,4167600.0,-0.020496002894760168,1.698795845206349,1.6136393192478087,38.30550153680312,62.08050499811291,2.9191033520133587,2.0474990052415194,2.5581650043325297,-0.7924855877767385,12.975651990171666,1.3500022888183665,0.4715801084250941,-2.1429992675781264,-4.433676875330711,0.14767834017445836,-3.288338071454419,-0.997660463701834,4.504767768859864,7.641968316370019,-54.282008370793086,1.1453388038762924,1,2.154998779296875,2.154998779296875,2.6424999237060547,0.3150005340576172,-4.380001068115234,3,-0.018623129788626458,1.4482810783791427,48.790000915527344,1.883339903106397,49.13000106811523,1.024691939445173,50.18000030517578,-0.018623129788626458
3871,2007-01-26,47.52000045776367,47.93999862670898,47.040000915527344,47.7400016784668,2816400.0,-0.005649726984540582,1.903241287655094,0.3098612737881605,37.03705993043477,58.74966630973291,3.052328150254823,2.322368249915826,2.8871208805336863,-0.4747785733616041,13.857797338203277,0.8999977111816335,0.603208847002449,-2.3404996871948214,-4.841627605382982,0.16062823099333912,-3.5910636462889016,-1.0899357281007411,4.5805774243164095,10.191075064509702,-48.22368434178164,1.2505639590940794,1,2.2250003814697266,2.2250003814697266,2.872500419616699,0.7550010681152344,-3.3400001525878906,4,-0.0073653679597383,1.698795845206349,47.790000915527344,1.4482810783791427,48.790000915527344,1.883339903106397,49.13000106811523,-0.0073653679597383
3872,2007-01-29,47.68000030517578,48.0099983215332,47.22999954223633,47.43000030517578,2753400.0,0.0033670001235441838,-1.3999906099980046,-1.1363573311138855,36.29977250301621,54.98423415867359,2.655854866781816,2.1563633665022337,2.764327982776244,-0.5864554916836866,14.91246440763358,0.779998779296875,0.7037506444286237,-2.1064998626709013,-4.776751301732304,0.5637515763905014,-3.4416255822016026,-0.7713741431401999,4.116942958911139,19.875773454187463,-33.668962374297905,1.3351257195306996,1,2.065000534057617,2.065000534057617,2.71250057220459,0.595001220703125,-3.900001525878899,0,-0.03775166160947274,1.903241287655094,47.52000045776367,1.698795845206349,47.790000915527344,1.4482810783791427,48.790000915527344,-0.03775166160947274
3873,2007-01-30,48.04999923706055,48.209999084472656,47.58000183105469,47.849998474121094,2927700.0,0.00776004466268021,1.4230642262406925,0.8000030517578125,41.35875918266388,50.68144525823845,1.8975229250724865,1.7758124064742873,2.435313000804051,-0.9104392228508615,15.714191569972483,0.6299972534179688,0.6081633647056606,-1.6720008850097656,-4.447894146759722,1.1038923767401911,-3.059947515884744,-0.28405425413478724,3.4615274861128,44.69022440901687,-7.580678672936067,1.3879466308749797,1,1.6850013732910156,1.6950016021728516,2.0625009536743164,0.22500228881835938,-4.91999816894532,1,-0.0595213455933975,-1.3999906099980046,47.68000030517578,1.903241287655094,47.52000045776367,1.698795845206349,47.790000915527344,-0.0595213455933975
3874,2007-01-31,48.34000015258789,48.599998474121094,47.31999969482422,47.86000061035156,2184800.0,0.006035398962164207,1.5600073242466899,2.399988555951859,44.44445446465967,47.280932407409225,1.1727577979051986,1.4955439958977337,2.169233848423488,-1.1313544543243879,16.406437833027066,1.279998779296875,0.4221667577885526,-1.3395000457763686,-4.175074603994609,1.4960745124418722,-2.757287324885489,0.07828723333275178,2.903235022126694,83.33341484408624,27.134808642533514,1.417787279109121,1,1.1900005340576172,1.4050006866455078,1.9000005722045898,-0.06499862670898438,-5.040000915527344,2,-0.07798925208654228,1.4230642262406925,48.04999923706055,-1.3999906099980046,47.68000030517578,1.903241287655094,47.52000045776367,-0.07798925208654228
3875,2007-02-01,49.38999938964844,49.599998474121094,48.27000045776367,48.31999969482422,4495600.0,0.021721126060119333,-1.2735044407058178,2.229168156784207,43.71258114224344,43.73005725819205,-0.23597108741327588,0.47460324651103036,1.1242575243972652,-2.1094527286621343,16.11171965532718,1.3299980163574219,0.14626354341558567,-0.29250068664551065,-3.126644991979177,2.5416436186881555,-1.7095728393123437,1.1245714660213224,1.601041729514911,91.79690293970388,38.16647977779469,1.4170721526668333,2,0.005001068115234375,0.35500144958496094,0.8800010681152344,-1.1149978637695312,-5.299999237060547,3,-0.11601537989565691,1.5600073242466899,48.34000015258789,1.4230642262406925,48.04999923706055,-1.3999906099980046,47.68000030517578,-0.11601537989565691
3876,2007-02-02,49.29999923706055,49.709999084472656,49.18999862670898,49.33000183105469,2725200.0,-0.001822234332862771,-3.1599401864593775,-0.028039815468423566,39.44372935614557,41.86062163075233,-0.6081095337417963,0.5577584704028737,1.191258483326635,-1.9550092311512586,15.764458653710756,0.520000457763679,-0.2127459205021509,-0.3600008010864286,-3.1990296138800645,2.479028011707207,-1.779515207483243,1.0595136053103857,1.4539794698846435,83.46774503666263,32.32568492355141,1.4195144063968175,2,-0.6499996185302734,0.44500160217285156,0.970001220703125,-1.0249977111816406,-6.1399993896484375,4,-0.11947260610139554,-1.2735044407058178,49.38999938964844,1.5600073242466899,48.34000015258789,1.4230642262406925,48.04999923706055,-0.11947260610139554
3877,2007-02-05,49.02999877929688,49.31999969482422,48.5,49.22000122070313,2073200.0,-0.005476682798013055,3.2051332211746906,6.332867132867133,31.156465338944827,39.81075338654891,-0.5793127726818668,0.8118911621629437,1.4191739376018901,-1.6219602213596502,15.865241130854196,0.8199996948242188,-0.560617013287569,-0.593501281738277,-3.4458561283530926,2.2588535648765387,-2.019678705045685,0.8326761415691308,1.5011412601632372,71.54809711998294,25.287878568164842,1.4261774233074067,2,-0.6549987792968821,0.7150020599365163,1.2400016784667898,-0.7549972534179759,-4.91999816894532,0,-0.09891900050727787,-3.1599401864593775,49.29999923706055,-1.2735044407058178,49.38999938964844,1.5600073242466899,48.34000015258789,-0.09891900050727787
3878,2007-02-06,48.93999862670898,49.08000183105469,47.86000061035156,49.040000915527344,3008600.0,-0.0018356140083345407,12.555258863670078,0.5263210729200503,29.836492931636357,37.95497959850531,-0.5801028212180483,0.8609743269909913,1.4738798289147255,-1.4665593908122716,15.61117460798131,1.220001220703125,-0.9762323457022504,-0.6295013427734446,-3.4911276842148666,2.2321249986679774,-2.0603145134941556,0.8013118279472664,1.3816730653151765,67.7823993973093,25.31264548360589,1.4308131707207126,2,-0.5649986267089773,0.8050022125244212,1.3300018310546946,-0.664997100830071,-4.8400001525878835,1,-0.10543522664906713,3.2051332211746906,49.02999877929688,-3.1599401864593775,49.29999923706055,-1.2735044407058178,49.38999938964844,-0.10543522664906713
3879,2007-02-07,49.31999969482422,49.47999954223633,48.709999084472656,48.849998474121094,2026900.0,0.007764631769071162,-1.0533345540364583,-4.699904634750763,35.01361909261142,37.589214882484015,-0.9800836113847211,0.4920229322568659,1.0306793060059718,-1.7750926907688154,15.201273729516556,0.7700004577636719,-1.171478294894328,-0.24050025939941122,-3.104178438776877,2.6231779199780547,-1.6723393490881477,1.1913388302893253,0.8047717506101293,78.91893452324493,38.55353620147062,1.4318390896887345,2,-0.9449996948242188,0.4250011444091797,0.9500007629394531,-1.0449981689453125,-5.770000457763672,2,-0.12550686668715827,12.555258863670078,48.93999862670898,3.2051332211746906,49.02999877929688,-3.1599401864593775,49.29999923706055,-0.12550686668715827
3880,2007-02-08,49.63999938964844,49.88999938964844,49.040000915527344,49.15999984741211,1993700.0,0.00648823391736153,-1.3611153791133976,1.0212729692877085,35.01361909261142,37.364388122725856,-1.1287655821456823,0.2112050253020925,0.6650474072189354,-2.016567497771021,14.227782280294289,0.8499984741210938,-1.235302299494343,0.06149940490722372,-2.799279275455227,2.9222780852696744,-1.368889935273998,1.4918887450884455,0.2996858239914886,87.68472165847352,49.05697455972517,1.4303893401812249,2,-1.0799999237060547,0.10500144958496094,0.4050006866455078,-1.3649978637695312,-5.239997863769531,3,-0.12771958562735175,-1.0533345540364583,49.31999969482422,12.555258863670078,48.93999862670898,3.2051332211746906,49.02999877929688,-0.12771958562735175
3881,2007-02-09,49.5,50.16999816894531,49.06999969482422,49.77000045776367,2031800.0,-0.002820293943791463,1.0560798308692196,-0.5625014901175405,44.158072673263966,38.23753258608672,-0.7580878087769634,0.29214998407003634,0.7703868184033809,-1.8062033897092178,14.4164881091181,1.0999984741210938,-1.2495885739237522,-0.03150005340576456,-2.863425643126945,2.800425536315416,-1.4474628482663547,1.3844627414548256,-2.4599990844726562,70.99571960789494,26.709342377735254,1.4159627948605897,2,-0.7550010681152344,0.24500083923339844,0.24250030517578125,-1.2249984741210938,-4.790000915527344,4,-0.1092929262103457,-1.3611153791133976,49.63999938964844,-1.0533345540364583,49.31999969482422,12.555258863670078,48.93999862670898,-0.1092929262103457
3882,2007-02-12,49.31000137329102,49.4900016784668,49.040000915527344,49.36000061035156,3229100.0,-0.003838356095130835,1.9032178674706208,0.18518204552195053,51.81451954032904,39.399283736938415,-0.34928966310803844,0.37039969022344366,0.9247373718709113,-1.5409613324983198,15.380963112471141,0.45999908447265625,-1.0992391480432033,-0.1384986877441321,-2.8890415307964474,2.6120441553081832,-1.5137701092702898,1.2367727337820256,-2.2074005126953224,62.77066213966792,14.20634770145017,1.375271421526159,2,-0.5650024414062571,0.4349994659423757,0.4824991226196218,-1.0349998474121165,-3.5,0,-0.12472117936727722,1.0560798308692196,49.5,-1.3611153791133976,49.63999938964844,-1.0533345540364583,49.31999969482422,-0.12472117936727722
3883,2007-02-13,49.16999816894531,49.68000030517578,48.86999893188477,49.20000076293945,2737300.0,-0.0028392455981869347,-1.571428571428607,0.600061036087672,53.991565996637284,40.46007390715815,-0.03766834734267377,0.31965625243502416,1.0112564800916601,-1.3195377450303525,15.965153867302668,0.8100013732910085,-0.8994164149544588,-0.14700183868408345,-2.665908360950411,2.371904683582244,-1.4064550998172436,1.1124514224490767,-2.0060493621826225,31.506806364800248,-21.433716289259685,1.2594532611331632,2,-0.154998779296875,0.5750026702880859,0.6425027847290039,-0.8949966430664062,-3.6399993896484304,1,-0.10290823158479456,1.9032178674706208,49.31000137329102,1.0560798308692196,49.5,-1.3611153791133976,49.63999938964844,-0.10290823158479456
3884,2007-02-14,50.4900016784668,50.5099983215332,49.29999923706055,49.47999954223633,3603900.0,0.02684570995886615,1.3047702089009992,-33.6638270820089,76.57478112447832,44.1114294607398,-1.1405641773591242,-1.171458355023404,-0.3721737364719573,-2.5572827436839916,16.015449996725756,1.3400001525878906,-0.6537708520211396,1.2435016632080078,-1.038826737933583,3.5258300643495986,0.10233746263721599,2.3846658637787996,-3.265931884460457,98.78069204216638,38.4532956421545,1.141164200570794,2,-1.305002212524414,-0.7450008392333984,-0.6775007247924805,-2.2150001525878906,-4.590000152587898,2,-0.12655977405267027,-1.571428571428607,49.16999816894531,1.9032178674706208,49.31000137329102,1.0560798308692196,49.5,-0.12655977405267027
3885,2007-02-15,48.0,50.36999893188477,47.31000137329102,50.15999984741211,8861500.0,-0.04931672797960596,1.3720929544852907,-2.1386091869802013,53.28766500509757,45.649644532845585,1.2645073419324362,1.0975863253618243,2.0273832195185193,0.0013333120118730335,16.437822717028194,3.180000305175774,-0.5349995437221864,-1.070499992370607,-3.1483681704223656,1.0073681856811518,-2.1094340813964862,-0.03156590334472753,2.509998321533203,21.56247764823672,-43.24350975166038,1.0389340890258796,2,0.9099998474121094,1.7450008392333984,1.8125009536743164,0.27500152587890625,-2.3600006103515625,3,-0.09270834922790527,1.3047702089009992,50.4900016784668,-1.571428571428607,49.16999816894531,1.9032178674706208,49.31000137329102,-0.09270834922790527
3886,2007-02-16,48.25,48.38999938964844,47.599998474121094,47.88999938964844,4051300.0,0.005208333333333259,1.4687552154113916,-0.16666696101061226,53.85655719511099,48.171876961308485,0.949781325887848,0.5953672036232973,1.7002291890861727,-0.1870032561446635,17.09010575243881,0.7900009155273438,-0.45524609778892255,-0.6409999847412138,-2.286854799001844,1.0048548295194166,-1.463927391871529,0.18192742238910142,2.259998321533203,29.374985098824443,-39.41597988666564,0.8229274071303134,2,0.6599998474121094,1.4950008392333984,1.5625009536743164,0.02500152587890625,-3.1100006103515625,4,-0.07979271448955638,1.3720929544852907,48.0,1.3047702089009992,50.4900016784668,-1.571428571428607,49.16999816894531,-0.07979271448955638
3887,2007-02-20,47.20000076293945,48.13999938964844,46.90999984741211,48.0,4040900.0,-0.021761642218871446,1.2777811136817194,-2.2222163353537066,44.733595398543336,49.8271105687426,1.9141945006706536,1.4868995275115608,2.6683091424259544,0.911515513680591,18.238902670662853,1.3400001525878906,-0.472603486922921,-1.54199924468994,-3.2353868497234615,0.1513883603435815,-2.3886930472067007,-0.6953054421731792,3.245997619628909,8.055584401272414,-61.149112496886715,0.8466938025167591,2,1.5099983215332031,2.479999542236328,2.6374998092651367,1.0750007629394531,-2.3600006103515625,1,-0.052754271996154234,1.4687552154113916,48.25,1.3720929544852907,48.0,1.3047702089009992,50.4900016784668,-0.052754271996154234
3888,2007-02-21,47.02000045776367,47.27000045776367,46.5,47.099998474121094,4409300.0,-0.003813565725980128,2.666651529050599,0.09999761581193524,41.70855162392869,50.57099196111118,2.0039370386443522,1.5818195423709582,2.7500367768851675,1.1399602334777157,18.314590693384865,0.7700004577636719,-0.4555049996876903,-1.616499519348146,-3.464004238077308,0.23100519938101627,-2.5402518787127235,-0.6927471599835684,3.284557983398443,12.967597890785457,-52.200641542720845,0.9237523593645801,2,1.4849987030029297,2.4549999237060547,2.9624996185302734,1.2800006866455078,-2.7400016784667898,2,-0.02573371060596963,1.2777811136817194,47.20000076293945,1.4687552154113916,48.25,1.3720929544852907,48.0,-0.02573371060596963
3889,2007-02-22,47.18000030517578,47.29999923706055,46.31999969482422,47.0099983215332,3247800.0,0.00340280403773785,3.780487351017408,-2.125077487959563,34.370602581257856,50.4995456820719,1.685727241019265,1.365002452375606,2.5086833602069945,1.031104410394036,18.434193376755083,0.9799995422363281,-0.3494234233224418,-1.3759996414184599,-3.3324342968804217,0.580435014043502,-2.354216969149441,-0.39778231368747896,2.8962846295166074,21.23458697181735,-38.88959468553051,0.9782173277309809,2,1.2349987030029297,2.2049999237060547,2.922499656677246,1.1300010681152344,-2.799999237060554,3,-0.03497247806710779,2.666651529050599,47.02000045776367,1.2777811136817194,47.20000076293945,1.4687552154113916,48.25,-0.03497247806710779
3890,2007-02-23,46.9000015258789,47.43999862670898,46.77000045776367,47.31000137329102,1835700.0,-0.005934692189185187,1.0000113872519927,-2.411735667003337,33.47110369189882,49.312104684142426,1.7167144999083916,1.660015873384637,2.7246418698588784,1.3589028070280946,17.76397040494929,0.6699981689453054,-0.2321031375482363,-1.6114984512329187,-3.6786472617714807,0.45565035930564335,-2.6450728565022033,-0.5779240459636341,2.8757805896240356,28.019416259089507,-27.947724161697185,1.033574405269282,2,1.5149974822998118,2.474998474121101,3.529998779296882,2.4599990844726634,-2.5900001525878835,4,-0.02132196092676486,3.780487351017408,47.18000030517578,2.666651529050599,47.02000045776367,1.2777811136817194,47.20000076293945,-0.02132196092676486
3891,2007-02-26,47.16999816894531,47.6500015258789,46.9000015258789,46.9000015258789,2518000.0,0.005756857873819632,-4.555624629121751,-0.6585286428046354,37.190082210379984,47.68716720303698,1.2085404226781549,1.43608216870755,2.3708224990128457,1.1397191206135702,16.744376226637662,0.75,-0.18704749159546452,-1.3240016937255845,-3.4320152609277415,0.7840118734765724,-2.3780084773266665,-0.2699949101245025,2.329321352903328,46.703220694945735,-6.991765800943249,1.054006783601079,2,1.2450008392333984,2.000001907348633,3.2600021362304688,2.5600032806396484,-2.359996795654297,0,-0.03243584563681756,1.0000113872519927,46.9000015258789,3.780487351017408,47.18000030517578,2.666651529050599,47.02000045776367,-0.03243584563681756
3892,2007-02-27,45.88000106811523,47.06999969482422,45.02000045776367,46.81999969482422,5027100.0,-0.0273478302078749,1.8472238779083783,-3.4815196812568225,31.914906088997043,45.23420499107695,2.191259587673997,2.7239731055245713,3.579621453449839,2.4805692945677364,16.149320038172977,2.1499977111816406,-0.20749901691559813,-2.5239988327026452,-4.913276206538114,-0.13472145886717612,-3.71863751962038,-1.3293601457849107,3.36497286757146,32.699629698928945,-18.419708329219063,1.1946386869177352,2,1.8849983215332102,2.5049991607666087,4.549999237060554,3.8500003814697337,-0.9700012207031179,1,-0.016129068466414265,-4.555624629121751,47.16999816894531,1.0000113872519927,46.9000015258789,3.780487351017408,47.18000030517578,-0.016129068466414265
3893,2007-02-28,45.18999862670898,46.1500015258789,45.09000015258789,45.29999923706055,4535000.0,-0.015039285643909328,-5.838772396140927,0.11702209686910961,26.453814979797784,39.66520875277912,2.5226068360348037,3.3610481747482837,4.19710945809355,3.2077097835678856,15.749393834632599,1.0600013732910085,-0.3463575014189715,-3.0710012435913185,-5.8586272019936345,-0.28337528518900257,-4.4648142227924765,-1.6771882643901606,3.6324779611854083,6.463806080015528,-39.439657410904374,1.3938129792011575,2,2.5050010681152415,2.5750007629394602,5.240001678466804,4.540002822875984,-0.1699981689453054,2,-0.007745042813836811,1.8472238779083783,45.88000106811523,-4.555624629121751,47.16999816894531,1.0000113872519927,46.9000015258789,-0.007745042813836811
3894,2007-03-01,44.56999969482422,45.349998474121094,43.27000045776367,44.22000122070313,5295300.0,-0.013719826305069072,1.1780129180697192,-3.181786655569157,22.0507173902255,36.194436795571114,2.474793297063549,3.883221379945141,4.707202567778722,3.8408612511407725,16.065020725065665,2.079998016357422,-0.563123425865399,-3.502500152587892,-6.741023983854511,-0.26397632132127313,-5.1217620682212015,-1.8832382369545826,3.8722292800570983,29.6803406401897,-10.486234105698042,1.6192619156333086,3,1.260000228881836,2.3199996948242188,5.787500381469727,5.160001754760742,-0.18000030517578125,3,-0.006506639387772184,-5.838772396140927,45.18999862670898,1.8472238779083783,45.88000106811523,-4.555624629121751,47.16999816894531,-0.006506639387772184
3895,2007-03-02,43.65999984741211,44.7400016784668,43.650001525878906,44.15999984741211,4058100.0,-0.02041731778422662,-3.19233534339833,-1.4285776566757784,20.32520293685168,32.46873076687563,3.0222437438912877,4.5765771423472685,5.484784943556207,4.76667948633618,17.41667817902039,1.0900001525878906,-0.8325923018564296,-4.126000022888185,-7.851046976897997,-0.4009530688783727,-5.988523499893091,-2.263476545883279,4.161561705415089,8.904093482704548,-26.23247266040123,1.8625234770049048,3,2.0450000762939453,3.229999542236328,6.697500228881836,6.070001602172852,0.7599983215332031,4,0.016491095355461782,1.1780129180697192,44.56999969482422,-5.838772396140927,45.18999862670898,1.8472238779083783,45.88000106811523,0.016491095355461782
3896,2007-03-05,43.40999984741211,44.20000076293945,43.11000061035156,43.31999969482422,3803800.0,-0.005726065068111019,-3.2745244702415235,-0.18000030517578125,20.202017088299854,29.742999843515243,2.808872353153241,4.598453270566836,5.633161173941943,5.031683722683056,19.02504404557326,1.0900001525878906,-1.3938539369884069,-4.081500053405762,-8.211836036241422,0.04883592942989878,-6.146668044823592,-2.0163320619879315,3.865374374007466,7.575740061073703,-23.071186119722174,2.065167991417832,3,1.970001220703125,3.3999996185302734,6.534999847412109,6.320001602172852,0.2700004577636719,0,0.020732585326939557,-3.19233534339833,43.65999984741211,1.1780129180697192,44.56999969482422,-5.838772396140927,45.18999862670898,0.020732585326939557
3897,2007-03-06,44.18000030517578,44.5,43.650001525878906,43.959999084472656,4578700.0,0.017737859029492098,-1.0238147138964577,2.4444538634340693,26.305800369225096,28.03158303743707,1.7494025935900552,3.6327247024494795,4.791278051638223,4.282594682559846,20.06469387038183,1.0900001525878906,-1.6534235653456122,-3.0689996719360337,-7.384367176824291,1.2463678329522239,-5.2266834243801625,-0.9113159194919049,2.5122216106942687,35.19734778233151,4.466724301591057,2.1576837524441297,3,1.2000007629394531,2.6299991607666016,5.565000534057617,5.55000114440918,0.8899993896484375,1,0.014259870162142807,-3.2745244702415235,43.40999984741211,-3.19233534339833,43.65999984741211,1.1780129180697192,44.56999969482422,0.014259870162142807
3898,2007-03-07,43.77999877929688,44.58000183105469,43.5,43.88000106811523,3808800.0,-0.00905390500488612,-2.272733578013467,-0.45455333610757864,15.088422806736943,25.889118618045853,1.8343823205133205,3.8223025537699087,5.1190696311090775,4.710654909057702,20.729828620146485,1.0800018310546875,-1.9766576722503402,-3.211001205444326,-7.7136226007955315,1.2916201899068795,-5.462311903119932,-0.9596905077687197,2.4107121538005813,29.910661067231015,7.466202918344106,2.2513106976756037,3,1.6000022888183523,3.0300006866455007,5.965002059936516,5.950002670288079,1.7900009155273366,2,0.025810897661550314,-1.0238147138964577,44.18000030517578,-3.2745244702415235,43.40999984741211,-3.19233534339833,43.65999984741211,0.025810897661550314
3899,2007-03-08,43.13000106811523,44.18999862670898,43.060001373291016,44.099998474121094,3787200.0,-0.014846910217115705,-1.0360369648668677,9.6997520503543,18.661496609727678,24.24360672002684,2.066820348862983,4.200126404084166,5.677499428106863,5.381863386734473,21.907417437324543,1.1299972534179616,-2.1776686563157313,-3.551498985290536,-8.227684253030652,1.1246862824495807,-5.889591619160591,-1.2134063514204811,2.629410419797807,4.166647744560229,-17.62972889352413,2.3380926338700574,3,2.2250003814697337,3.654998779296882,6.609999656677253,6.750000000000007,2.329998016357429,3,0.04382099102347725,-2.272733578013467,43.77999877929688,-1.0238147138964577,44.18000030517578,-3.2745244702415235,43.40999984741211,0.04382099102347725
3900,2007-03-09,43.29999923706055,43.65999984741211,42.86000061035156,43.5,2910000.0,0.003941529439724478,2.076917433884752,0.2061869049351288,17.815301964149867,22.090853359334602,1.4890484713422225,3.721606476797092,5.436330731249981,5.226775271843536,23.583464188967934,0.7999992370605469,-2.3555964363765085,-3.0645008087158203,-7.755789835439941,1.6267882180083006,-5.410145322077881,-0.7188562953537598,2.027506632512967,25.581297351005126,4.547611990091777,2.3456445133620614,3,1.6650009155273438,3.385000228881836,6.337501525878906,6.5800018310546875,2.319999694824226,4,0.02517321412918072,-1.0360369648668677,43.13000106811523,-2.272733578013467,43.77999877929688,-1.0238147138964577,44.18000030517578,0.02517321412918072
3901,2007-03-12,44.09000015258789,44.099998474121094,42.93000030517578,43.310001373291016,2390000.0,0.01824482516043968,1.925012159417111,-3.8999790192450745,29.071307697994868,21.77489798255658,0.24161233833309836,2.6409222161646255,4.58480598192034,4.453874855609243,25.428630701867583,1.1699981689453125,-2.494028432201219,-2.003999900817874,-6.555864767047474,2.5478649654117262,-4.279932333932678,0.2719325322969297,0.7933547703256707,71.51155054026721,46.818848707129405,2.2759324331148014,3,0.41500091552734375,2.594999313354492,5.4800004959106445,5.790000915527344,1.7000007629394531,0,0.007484645389325362,2.076917433884752,43.29999923706055,-1.0360369648668677,43.13000106811523,-2.272733578013467,43.77999877929688,0.007484645389325362
3902,2007-03-13,43.15999984741211,44.77999877929688,43.08000183105469,43.77999877929688,4306700.0,-0.021093225265529814,-3.3589946740613765,-0.7948716694706457,26.405843114138904,21.76956777526115,0.832780882056511,3.2533574451220346,5.435082119581828,5.400212143470156,27.07100965834445,1.6999969482421946,-2.6454768850842854,-2.626500129699707,-7.093739172066627,1.840738912667213,-4.8601196508831634,-0.3928806085162506,-0.2999992370605469,15.6249751647076,-10.115027761896325,2.2336195211834595,3,0.9449996948242188,3.5249996185302734,6.037500381469727,6.720001220703125,2.700000762939453,1,0.012048203419881442,1.925012159417111,44.09000015258789,2.076917433884752,43.29999923706055,-1.0360369648668677,43.13000106811523,0.012048203419881442
3903,2007-03-14,44.11000061035156,44.18000030517578,43.02000045776367,43.27999877929688,4712700.0,0.022011139163533144,1.3917492527921975,-1.338714937026596,32.88739192746547,22.973642723843373,-0.32020092973151293,2.0077774150382623,4.408949705728055,4.474154529284007,29.007126141806282,1.1599998474121094,-2.8540421320877343,-1.423499488830565,-5.650592019307922,2.803593041646792,-3.53704575406924,0.69004677640811,-1.2116000366210926,65.10422875489728,37.19176762695699,2.1135462652386785,3,-0.29000091552734375,2.5749988555908203,4.949999809265137,5.770000457763672,2.529998779296875,2,0.021763751330517334,-3.3589946740613765,43.15999984741211,1.925012159417111,44.09000015258789,2.076917433884752,43.29999923706055,0.021763751330517334
3904,2007-03-15,44.099998474121094,44.4900016784668,43.63000106811523,44.11999893188477,3586100.0,-0.00022675438884767196,1.263141780144675,-0.024096883904779424,33.90802279348195,24.482844930135627,-0.4289928527388014,1.5963569678900171,4.345970032983217,4.500141447950682,31.048595753408172,0.8600006103515696,-2.9134243247335903,-1.1140014648437528,-4.677586012866527,2.4495830831790215,-2.89579373885514,0.6677908091676343,-1.163965936279297,64.58328366274841,35.1689589140458,1.7817922740113876,3,-0.279998779296875,2.585000991821289,4.9600019454956055,5.780002593994141,4.760002136230469,3,0.03333336216702487,1.3917492527921975,44.11000061035156,-3.3589946740613765,43.15999984741211,1.925012159417111,44.09000015258789,0.03333336216702487
3905,2007-03-16,43.54999923706055,44.31999969482422,43.52000045776367,44.0,4386900.0,-0.012471638460107903,-2.1372622351207617,22.49952317374749,29.844102915269985,25.554187799798974,0.11595587132110552,1.8929313000713535,4.810578282822789,5.06356858526393,32.28946379440076,0.7999992370605469,-2.8797972906006137,-1.4415006637573242,-4.823741188776786,1.9407398612621378,-3.132620926267059,0.24961959875241035,-0.5770873743896487,33.51348341945608,6.02641593318706,1.6911202625097321,3,0.2700004577636719,3.135000228881836,5.510001182556152,6.3300018310546875,4.729999542236335,4,0.04385763216699945,1.263141780144675,44.099998474121094,1.3917492527921975,44.11000061035156,-3.3589946740613765,43.15999984741211,0.04385763216699945
3906,2007-03-19,44.400001525878906,44.68000030517578,43.59000015258789,43.599998474121094,3110200.0,0.019517848535230753,-1.658537946947776,-1.7777815453736279,41.33490209321351,27.224087991353244,-0.646871901812311,0.7796826992156127,3.8697616626347298,4.246603344137569,33.44785502304789,1.1300010681152344,-2.7243482871799287,-0.398998451232913,-3.41923859929355,2.621241696827724,-1.9091185252632314,1.1111216227974055,-1.3909479248754906,78.40922637432153,49.45073385880158,1.51012007403032,3,-0.5800018310546875,2.2849979400634766,4.752498626708984,5.479999542236328,3.5999984741210938,0,0.02747741810987958,-2.1372622351207617,43.54999923706055,1.263141780144675,44.099998474121094,1.3917492527921975,44.11000061035156,0.02747741810987958
3907,2007-03-20,44.709999084472656,44.79999923706055,44.2599983215332,44.400001525878906,2598700.0,0.006981926755409429,1.2040949785908914,0.3874954700642774,47.05882627933781,30.776355043864445,-0.9764690753820702,0.2883601050155278,3.47035725150117,3.9673100094883154,34.152040762319835,0.5400009155273438,-2.437479649082661,0.03549919128418111,-2.7653240369153522,2.8363224194837144,-1.3649124228155856,1.4359108053839478,-1.6655265799033714,94.94380818488864,60.531645431600055,1.4004116140997651,3,-0.8799991607666016,1.9750003814697266,4.535000801086426,5.170001983642578,3.4000015258789062,1,0.024155711321178774,-1.658537946947776,44.400001525878906,-2.1372622351207617,43.54999923706055,1.263141780144675,44.099998474121094,0.024155711321178774
3908,2007-03-21,45.81000137329102,45.81000137329102,44.11000061035156,44.63999938964844,3301900.0,0.024603048788707893,1.9059792832945655,3.77422967119514,57.175932977913206,35.055736862551726,-1.9648590157442527,-0.9559523685965488,2.28350492887197,2.9107876531762997,34.245989351501784,1.7000007629394602,-2.0836915747549796,1.1960014343261776,-1.438853476804745,3.8308563454571,-0.12142602123928015,2.5134288898916353,-2.695307799422089,100.0,62.304652893156984,1.3174274555654601,3,-1.4750003814697337,0.8749980926513601,3.4349985122680593,4.069999694824212,2.180000305175774,2,0.0010914480585388908,1.2040949785908914,44.709999084472656,-1.658537946947776,44.400001525878906,-2.1372622351207617,43.54999923706055,0.0010914480585388908
3909,2007-03-22,45.52999877929688,46.06999969482422,45.31000137329102,45.95000076293945,2752700.0,-0.00611225901768675,1.3030257492124746,-0.3589754457808459,61.67289352430619,39.92880259145798,-1.4624021912114387,-0.849453760627199,2.488376908621781,3.232604400144247,34.140362677018,0.759998321533196,-1.8338066205160004,0.9984989166259837,-1.3898613514108575,3.386859184662825,-0.1956812173924405,2.192679050644408,-2.2535867374626264,78.8234871728899,35.93772220398833,1.1941801340184208,3,-1.029998779296882,1.1550006866455007,3.850001335144036,4.350002288818352,1.6800003051757741,3,0.02437954403935305,1.9059792832945655,45.81000137329102,1.2040949785908914,44.709999084472656,-1.658537946947776,44.400001525878906,0.02437954403935305
3910,2007-03-23,45.9000015258789,46.099998474121094,45.31000137329102,45.66999816894531,2546500.0,0.008126570535957445,1.5079382379654633,-0.5476244539104927,65.31364707659833,43.955729189080586,-1.592251553731785,-1.368372417966576,2.0530863635197463,2.9154544293284275,34.17039812665375,0.789997100830071,-1.4214107021917428,1.4185016632079979,-0.7966734792455696,3.6336768056615654,0.31091409198121767,2.526089234434778,-2.4001024718054467,92.03198876563276,42.83406901976119,1.1075875712267822,3,-1.3400020599365163,0.7149982452392649,3.5649986267089915,3.9799995422363352,2.099998474121101,4,0.06448799533925476,1.3030257492124746,45.52999877929688,1.9059792832945655,45.81000137329102,1.2040949785908914,44.709999084472656,0.06448799533925476
3911,2007-03-26,45.63999938964844,45.91999816894531,45.16999816894531,45.79999923706055,2282200.0,-0.005664534370088625,2.750021457794902,-0.6956413573490114,59.58003344113259,47.64175033652433,-1.2172688648681316,-1.2952807853826442,2.2060373771607686,3.2335611916614013,34.47963918182222,0.75,-1.0565242086570947,1.23499946594238,-0.6737233105825595,3.1437222424673195,0.2806380776799102,2.1893608542048497,-1.880090393570221,76.88444330280294,24.845000916485674,0.9543613882624696,3,-1.0799999237060547,-0.0149993896484375,3.6875009536743164,4.240001678466797,2.3800010681152344,0,0.057843983894689144,1.5079382379654633,45.9000015258789,1.3030257492124746,45.52999877929688,1.9059792832945655,45.81000137329102,0.057843983894689144
3912,2007-03-27,45.13999938964844,45.56999969482422,44.97999954223633,45.41999816894531,1556700.0,-0.010955302512852483,1.0344768619610112,1.7499940395298381,58.80828401080363,50.52184945689524,-0.4546843680389685,-0.8996899612795985,2.573882866833145,3.791104627901248,33.71773732834061,0.6599998474121094,-0.6868524850595676,0.7719995498657255,-1.0427078061816744,2.5867069059131254,-0.13535412815797798,1.679353227889429,-1.1460814457659296,51.75878819014466,-2.9525730036483395,0.9073536780237011,3,-0.3299999237060547,0.3600006103515625,4.187500953674316,4.740001678466797,2.1399993896484446,1,0.0633584547856112,2.750021457794902,45.63999938964844,1.5079382379654633,45.9000015258789,1.3030257492124746,45.52999877929688,0.0633584547856112
3913,2007-03-28,44.84000015258789,45.33000183105469,44.66999816894531,44.959999084472656,2046400.0,-0.00664597344078266,-1.869563054060554,0.42856948228882835,61.601062937757945,53.598853917370356,-0.044974541177133176,-0.6611538674932333,2.7087594259364565,4.088568255745145,33.01722493346369,0.660003662109375,-0.47949240764420864,0.4895002365112333,-1.2983829921274292,2.277383465149896,-0.40444137780809797,1.3834418508305646,-0.6354741556815213,11.888248067309386,-47.1835891846053,0.893941614319332,3,-0.030000686645507812,0.41500091552734375,4.354999542236328,4.875,2.0699996948242188,2,0.072925968925871,1.0344768619610112,45.13999938964844,2.750021457794902,45.63999938964844,1.5079382379654633,45.9000015258789,0.072925968925871
3914,2007-03-29,44.27999877929688,45.06999969482422,43.91999816894531,44.959999084472656,3609000.0,-0.012488879825721555,1.555554613656593,5.666719649044668,56.31441898968712,56.54000014786115,0.6070866634523213,-0.1306933167707669,3.0905025185699415,4.640037450191521,31.649668034512086,1.1500015258789062,-0.1523802110338508,-0.05600109100340944,-1.8410905516713498,1.729088369664531,-0.9485458213373832,0.8365436393305643,1.8199996948242116,16.513787153921587,-44.86135066586907,0.8925447303339715,3,0.5650005340576101,0.9750022888183523,4.710000991821282,5.1950016021728445,3.1399993896484304,3,0.08378507230005905,-1.869563054060554,44.84000015258789,1.0344768619610112,45.13999938964844,2.750021457794902,45.63999938964844,0.08378507230005905
3915,2007-03-30,44.38000106811523,44.93999862670898,44.02000045776367,44.02000045776367,2922200.0,0.0022584076688163535,-4.111092273131821,-0.5294124246878071,52.050921514523296,57.73066897245113,0.7120849593179344,-0.18339180604777994,2.8219791292871363,4.532955921445584,30.208206661426146,0.9199981689453054,0.07460429954974757,0.008001136779775209,-1.7484981210962616,1.764500394655812,-0.8702484921582396,0.88625076571779,1.6763973999023492,23.00014495849574,-35.56053931834546,0.8782496289380167,3,0.6299972534179759,0.8750000000000071,4.519998550415046,5.004999160766609,2.9899978637695455,4,0.06376741658960072,1.555554613656593,44.27999877929688,-1.869563054060554,44.84000015258789,1.0344768619610112,45.13999938964844,0.06376741658960072
3916,2007-04-02,44.310001373291016,44.81999969482422,44.0,44.54999923706055,2635100.0,-0.001577280151858873,1.1025666105872687,-0.6666596024244611,59.25925015879185,59.086271625723796,0.8582273355485484,-0.044806365904406675,2.7088536561343943,4.598431198019441,28.469336307139486,0.8199996948242188,0.296598270805454,-0.10699863433838175,-1.804862637711743,1.5908653690349794,-0.9559306360250659,0.7419333673483024,1.7036690887451158,23.636535980653722,-38.68819394974351,0.8489320016866819,4,0.6999969482421875,0.9449996948242188,4.58499813079834,5.07499885559082,2.9399986267089844,0,0.0832768790870142,-4.111092273131821,44.38000106811523,1.555554613656593,44.27999877929688,-1.869563054060554,44.84000015258789,0.0832768790870142
3917,2007-04-03,44.810001373291016,44.91999816894531,44.209999084472656,44.63999938964844,2549600.0,0.011284134157156345,2.6410622585220325,-0.7083479034873001,56.07638118537469,58.96409920433063,0.41784533728141326,-0.5219488617529464,2.0812778316822005,4.082557569971982,26.933038684164366,0.7099990844726562,0.6404784893608308,0.3615013122558608,-1.3412185845671019,2.0642212090788234,-0.4898586361556241,1.2128612606673457,1.1617956428832983,63.12063069497652,1.100087099229583,0.851359948411483,4,0.1999969482421875,0.154998779296875,3.9824981689453125,4.57499885559082,1.2199974060058665,1,0.07163577295460599,1.1025666105872687,44.310001373291016,-4.111092273131821,44.38000106811523,1.555554613656593,44.27999877929688,0.07163577295460599
3918,2007-04-04,44.90999984741211,44.93000030517578,44.41999816894531,44.68999862670898,1917600.0,0.002231610601572065,2.923061122685525,1.2941097273645654,56.92307692307698,58.43634180419405,0.19752814226461624,-0.5617511426839243,1.8860849795368893,3.9608786235888616,25.240496503675473,0.5100021362304688,0.8077656444135215,0.4049997329711914,-1.2792120578029795,2.0892115237453623,-0.43710616241589406,1.2471056283582769,1.020761191817627,86.086988250748,23.38306293155466,0.8421058953870855,4,0.09999847412109375,-0.404998779296875,3.1649999618530273,3.825000762939453,1.7299995422363281,2,0.05277218748468426,2.6410622585220325,44.810001373291016,1.1025666105872687,44.310001373291016,-4.111092273131821,44.38000106811523,0.05277218748468426
3919,2007-04-05,45.02000045776367,45.02000045776367,44.54999923706055,44.790000915527344,1983600.0,0.0024493567295771346,3.0869752707611164,1.045446663892323,63.58593486682444,58.24437378088584,0.008466784806557826,-0.551155817749148,1.6911664040987233,3.831852475797305,23.21136231396569,0.470001220703125,0.9013652944051671,0.42050037384033345,-1.1469113400135598,1.9879120876942267,-0.3632054830866167,1.2042062307672836,0.8705453240603731,100.0,32.21554673596077,0.7837058569269478,4,-0.10000228881835938,-0.5400009155273438,2.7099990844726562,3.7150001525878906,1.5799980163574219,3,0.04198132764173512,2.923061122685525,44.90999984741211,2.6410622585220325,44.810001373291016,1.1025666105872687,44.310001373291016,0.04198132764173512
3920,2007-04-09,44.38999938964844,44.9900016784668,44.310001373291016,44.86000061035156,2315600.0,-0.013993804125041698,-1.1587405389040266,-2.043487635380558,49.90364049304315,57.1692190088759,0.44896185215444717,0.17359247108043263,2.259415936287404,4.464359198886754,21.071334181059232,0.7099990844726562,0.7886746664214286,-0.26400070190429403,-1.7124471005799222,1.1844456967713342,-0.9882239012421081,0.46022249743352006,1.4611354399180314,38.23521711975526,-27.04014303527923,0.7242231993378142,4,0.3549995422363281,0.09000015258789062,1.9700002670288086,3.470001220703125,2.0100021362304616,0,0.06825859024461844,3.0869752707611164,45.02000045776367,2.923061122685525,44.90999984741211,2.6410622585220325,44.810001373291016,0.06825859024461844
3921,2007-04-10,44.41999816894531,44.77000045776367,44.13999938964844,44.2599983215332,2301500.0,0.0006758003989491002,-2.1500233651544485,-0.34042432309590287,47.04684064546702,55.86239196828295,0.2544665030019928,0.17874844736483197,2.175445280054177,4.4302000750830075,19.425257876051987,0.6300010681152344,0.6478442430785094,-0.2505018234252958,-1.679281327670239,1.1782776808196473,-0.9648915755477674,0.46388792869717577,1.3925139274087357,31.818004482263845,-28.4774344183796,0.7143897521224712,4,0.2050018310546875,0.060001373291015625,1.8775014877319336,3.44000244140625,2.7700004577636648,1,0.06641154625264822,-1.1587405389040266,44.38999938964844,3.0869752707611164,45.02000045776367,2.923061122685525,44.90999984741211,0.06641154625264822
3922,2007-04-11,43.68000030517578,44.41999816894531,43.43000030517578,44.41999816894531,2467500.0,-0.016659115134472824,1.675677626220449,-4.624991059294757,26.593430178988356,51.97265499508632,0.8555548083673301,1.011564323642915,2.846601581415861,5.149397594403453,18.720041137647677,0.9899978637695312,0.40794018250045383,-1.0164997100830107,-2.344946413601562,0.3119469934355408,-1.6807230618422864,-0.35227635832373494,2.09466151263009,15.723268931333056,-37.91604816387722,0.6642233517592755,4,0.5699996948242188,0.7999992370605469,2.4149999618530273,4.100000381469727,2.770000457763672,2,0.08173076167312199,-2.1500233651544485,44.41999816894531,-1.1587405389040266,44.38999938964844,3.0869752707611164,45.02000045776367,0.08173076167312199
3923,2007-04-12,45.06999969482422,45.08000183105469,43.540000915527344,43.63999938964844,3520800.0,0.0318223301267635,1.1241324879640104,-1.9324384233913787,45.93640647662377,50.81954249363484,-0.5569582578348857,-0.319191876026963,1.390565183450093,3.7458307691745034,17.591429368899348,1.5400009155273438,0.26926860312281065,0.3254997253417997,-0.9829425872850734,1.6339420379686729,-0.3287214309716404,0.9797208816552399,0.6108756624764453,99.3938104860151,46.91845559430928,0.6542211563134374,4,-0.8149986267089844,-0.5900001525878906,1.0250005722045898,2.710000991821289,1.3100013732910085,3,0.021300179520145512,1.675677626220449,43.68000030517578,-2.1500233651544485,44.41999816894531,-1.1587405389040266,44.38999938964844,0.021300179520145512
3924,2007-04-13,45.56999969482422,45.63999938964844,44.84000015258789,44.97999954223633,2954800.0,0.01109385407999941,1.1917801060800042,0.4125874312420972,47.15024370575055,50.275022737104536,-0.9551750009262179,-0.7414299218349001,0.8196276521264068,3.2244947541958595,16.500621390400667,0.7999992370605469,0.17815576084569784,0.7519996643066378,-0.5690942640299212,2.073093592643197,0.09145270013836182,1.4125466284749137,-2.1399993896484375,96.8325916822304,47.32183770127098,0.6605469641682794,4,-1.0349998474121094,-1.0900001525878906,0.5250005722045898,2.210000991821289,1.3300018310546804,4,0.023480353346277294,1.1241324879640104,45.06999969482422,1.675677626220449,43.68000030517578,-2.1500233651544485,44.41999816894531,0.023480353346277294
3925,2007-04-16,45.459999084472656,45.9000015258789,45.36000061035156,45.56999969482422,2387700.0,-0.0024138821831954926,-2.48390431187237,-0.18644166424207156,48.404252441000686,49.068911879572184,-0.7552930202702939,-0.5069939640335264,0.8221001436668729,3.2966552955090407,15.164221243628113,0.5400009155273366,0.08096815671982682,0.5464990615844698,-0.6598050240015709,1.7528031471705106,-0.05665298120855056,1.1496511043774902,-1.9857987976074227,82.18614477927301,34.64515578797189,0.603152042793022,4,-0.7949981689453125,-0.9799995422363281,0.6100015640258789,2.295001983642578,1.5499992370605469,0,0.02507697784001528,1.1917801060800042,45.56999969482422,1.1241324879640104,45.06999969482422,1.675677626220449,43.68000030517578,0.02507697784001528
3926,2007-04-17,45.61999893188477,46.15999984741211,45.34000015258789,45.38999938964844,3140200.0,0.003519574365032696,-3.969724993353139,-2.0908933277847783,54.528298220119666,48.89690266121051,-0.7933580025768379,-0.6017609428557691,0.557115810592741,3.08594920314804,14.072680173117808,0.8199996948242188,0.07535959293234384,0.6454990386962933,-0.5747766563162386,1.8657747337088253,0.03536119119002734,1.2556368862025593,-2.048766595458993,80.21974336724668,31.840312679392916,0.6101378475062672,4,-0.8249988555908274,-1.0749988555908274,0.205000877380364,2.035001754760735,2.5100021362304545,1,0.01709782139974947,-2.48390431187237,45.459999084472656,1.1917801060800042,45.56999969482422,1.1241324879640104,45.06999969482422,0.01709782139974947
3927,2007-04-18,45.790000915527344,46.22000122070313,45.2400016784668,45.36999893188477,2602000.0,0.0037264793428952725,-1.8823664708819499,1.826099215497566,59.18762474313526,49.148519085661434,-0.9048864676162154,-0.7238136389408538,0.2906444799754908,2.858050523906954,13.106103570942091,0.9799995422363352,0.11469920989075888,0.7615009307861342,-0.504230121389881,2.0272319829621495,0.12863540469812307,1.3943664568741454,-2.063442528442387,83.95521432048555,29.680973145042486,0.6328655260880083,4,-0.9650001525878906,-1.1700000762939453,-0.19500064849853516,1.864999771118164,2.1199989318847656,2,0.0305743106178209,-3.969724993353139,45.61999893188477,-2.48390431187237,45.459999084472656,1.1917801060800042,45.56999969482422,0.0305743106178209
3928,2007-04-19,45.86000061035156,46.11999893188477,45.16999816894531,45.58000183105469,3463000.0,0.001528711365464952,1.3750154972962934,0.6666606116202509,66.88036034214898,49.51456636069749,-0.9230226928417835,-0.8325613077520089,0.1259012696083488,2.7342845370702946,13.224291875914748,0.9500007629394602,0.11419809456302232,0.8290006637573271,-0.44340944738916477,2.101410774903819,0.1927956081840847,1.4652057193305694,-1.9339667965771525,73.91301944111926,14.24838706691476,0.6362050555732454,4,-1.0349998474121094,-1.239999771118164,-0.46500110626220703,1.7950000762939453,3.6100006103515696,3,0.012865245197025033,-1.8823664708819499,45.790000915527344,-3.969724993353139,45.61999893188477,-2.48390431187237,45.459999084472656,0.012865245197025033
3929,2007-04-20,46.63999938964844,46.66999816894531,45.75,46.4000015258789,3652700.0,0.01700825924369509,5.1334147147834495,0.857138964577682,71.0820864983123,51.86772702794962,-1.6193504190285353,-1.6075581751771963,-0.7539812217701041,1.8888614761565492,13.629278367007306,0.9199981689453125,0.1287948309827982,1.553499412536624,0.10482271060168102,3.002176114471567,0.8291610615691525,2.2778377635040954,-2.530448183319727,98.00008138020834,32.30562326815641,0.7243383509674709,4,-1.5900001525878906,-1.5900001525878906,-1.3874998092651367,1.0150012969970703,2.5699996948242188,4,-0.005574578150421616,1.3750154972962934,45.86000061035156,-1.8823664708819499,45.790000915527344,-3.969724993353139,45.61999893188477,-0.005574578150421616
3930,2007-04-23,48.86000061035156,48.93999862670898,47.2599983215332,47.2599983215332,9817600.0,0.04759865458308399,-1.0999973773993728,6.666735543757949,80.2929444339186,55.56173855999979,-3.507446567828275,-3.788681238899585,-3.0604450570921173,-0.3768144482039304,14.805061849304494,2.2999992370605398,0.19180527543046821,3.6255006790161133,1.4198573229538027,5.831144035078424,2.522679000984958,4.7283223570472686,-4.494404707761191,97.87803695904937,25.753829651623235,1.1028216780311548,4,-2.6750011444091797,-2.6750011444091797,-3.6075010299682617,-1.2049999237060547,3.2700004577636648,0,-0.04011459394164263,5.1334147147834495,46.63999938964844,1.3750154972962934,45.86000061035156,-1.8823664708819499,45.790000915527344,-0.04011459394164263
3931,2007-04-24,48.27999877929688,49.0,48.22000122070313,48.86000061035156,5305600.0,-0.01187068816638126,-1.2285776566757742,-0.3625006258478704,72.85900748514963,60.70235826068438,-2.5952395748628234,-3.1629209710241284,-2.57091489514211,0.16038247145480256,15.926158138155724,0.7799987792968679,0.20291525042690495,2.913498878479011,0.32322350191549276,5.503774255042529,1.6183611901972483,4.208636566760774,-3.3654745498122765,81.20102150173523,7.610014923185787,1.2951376882817602,4,-2.0099983215332102,-2.0649986267089915,-3.0274991989135813,-0.6249980926513743,3.94000244140625,1,-0.02630489829896754,-1.0999973773993728,48.86000061035156,5.1334147147834495,46.63999938964844,1.3750154972962934,45.86000061035156,-0.02630489829896754
3932,2007-04-25,48.0,48.18999862670898,47.43999862670898,48.15999984741211,3655600.0,-0.005799477762558514,5.818262211510558,0.2758609349925055,69.88416969461312,63.363220840460976,-1.8305024907393062,-2.8012960363469546,-2.3803815643226756,0.3964716470497791,16.58910632483189,0.8400001525879048,0.36084467379102136,2.490500068664552,-0.3507484010576931,5.3317485383867975,1.0698758338034295,3.911124303525675,-2.5135091626432384,73.89035190814452,1.8023419871983606,1.4206242348611233,4,-1.0799999237060547,-1.7849998474121094,-2.747500419616699,-0.3449993133544922,4.290000915527344,2,0.0027083555857339014,-1.2285776566757742,48.27999877929688,-1.0999973773993728,48.86000061035156,5.1334147147834495,46.63999938964844,0.0027083555857339014
3933,2007-04-26,48.11000061035156,48.70000076293945,47.540000915527344,47.61999893188477,3953700.0,0.0022916793823242188,-2.5692428679581907,-3.06251341105782,69.88416969461312,65.88921261700126,-1.6359696984198422,-2.7971677588031554,-2.5759005779347177,0.23509107813242025,17.13134648702939,1.1599998474121094,0.5580835761261724,2.4370006561279283,-0.6108638178224481,5.484865130078305,0.9130684191527436,3.960932893103113,-2.1316184902247457,72.6154033954327,3.8904377111938544,1.523932236975187,4,-1.0250015258789062,-1.8950004577636719,-2.8525009155273438,-0.4549999237060547,4.1399993896484375,3,-0.004157155693247261,5.818262211510558,48.0,-1.2285776566757742,48.27999877929688,-1.0999973773993728,48.86000061035156,-0.004157155693247261
3934,2007-04-27,47.9900016784668,48.22999954223633,47.4900016784668,47.97999954223633,4216300.0,-0.0024942616994884093,2.0204126119112495,0.02041245299764142,74.7934099250459,68.82134122633963,-1.2701646910003888,-2.5138605930822564,-2.587131820592816,0.29051528248749037,17.0270311206907,0.7399978637695312,0.9519670596050958,2.1315015792846665,-1.0095628878282739,5.272566046397607,0.5609693457281963,3.7020338128411368,-1.5885930551577374,41.95417544521201,-29.362346359299387,1.570532233556471,4,-0.9050025939941406,-1.7750015258789062,-2.480001449584961,-0.33500099182128906,4.029998779296875,4,0.030839747665614592,-2.5692428679581907,48.11000061035156,5.818262211510558,48.0,-1.2285776566757742,48.27999877929688,0.030839747665614592
3935,2007-04-30,47.209999084472656,48.0,47.11999893188477,47.93999862670898,3861700.0,-0.016253439606444764,1.0705851729848188,-72.98436308161638,67.41573140728478,70.25327824713574,-0.24118197724550328,-1.5926256512348331,-1.8698563037040827,1.0023485870401174,16.76024182832677,0.8800010681152273,1.148113287226117,1.2099990844726562,-1.9054971291058251,4.325495298051138,-0.34774902231658444,2.767747191261897,-0.4447876684268621,4.787239439077133,-68.57093126829719,1.5577481067892411,4,-0.125,-0.9949989318847656,-1.6174993515014648,0.44500160217285156,4.709999084472656,0,0.04236390677367741,2.0204126119112495,47.9900016784668,-2.5692428679581907,48.11000061035156,5.818262211510558,48.0,0.04236390677367741
3936,2007-05-01,48.0,48.040000915527344,46.88999938964844,47.5,5775700.0,0.016733762568260202,2.965509983952014,-0.6849319363520041,76.79898830128705,72.21009642026372,-0.7354127813208038,-2.2050615571860277,-2.722757193397584,0.15414766433450922,16.366158710132883,1.1500015258789062,1.3369157399206841,1.815500068664548,-1.3156037981721909,4.946603935501287,0.24994813524617854,3.3810520020829173,1.0,61.325954042416875,-18.52444562490387,1.5655519334183683,5,-0.9150009155273438,-1.7849998474121094,-2.4125003814697266,-0.3449993133544922,2.8600006103515625,1,0.08604168891906716,1.0705851729848188,47.209999084472656,2.0204126119112495,47.9900016784668,-2.5692428679581907,48.11000061035156,0.08604168891906716
3937,2007-05-02,48.02000045776367,48.47999954223633,46.9000015258789,47.81000137329102,7255900.0,0.00041667620340990474,1.7964634632134133,0.4199981689452983,72.0478176701858,72.78425834560115,-0.4535137888861769,-2.078829166798073,-2.772872286911337,0.07994342526212961,16.222624106302128,1.579998016357429,1.5452045331486914,1.6750005722045884,-1.4883659043502178,4.838367048759395,0.09331733392718888,3.256683810481988,0.9377995300292952,62.43095087053011,-14.3298796195796,1.5816832382774015,5,-0.6450004577636719,-1.8050003051757812,-2.9275007247924805,-0.36499977111816406,3.5099983215332102,2,0.08746357190549392,2.965509983952014,48.0,1.0705851729848188,47.209999084472656,2.0204126119112495,47.9900016784668,0.08746357190549392
3938,2007-05-03,47.27999877929688,48.29999923706055,46.93999862670898,48.2400016784668,4377000.0,-0.015410280537536902,1.518524274588078,-4.571462306993763,62.337641606024306,71.81265335756916,0.5689259807095723,-1.2144340090902688,-2.066402191268395,0.7546607830106566,16.085584844570548,1.3600006103515696,1.7023460147900877,0.8164989471435646,-2.2977085142098232,3.9307064084969525,-0.7406047835331293,2.3736026778202586,1.6364451965331952,24.528261145992975,-47.640834091447005,1.5571037306766948,5,0.6650009155273366,-1.0649986267089915,-2.1249990463256907,0.3750019073486257,3.930000305175774,3,0.10596451492347025,1.7964634632134133,48.02000045776367,2.965509983952014,48.0,1.0705851729848188,47.209999084472656,0.10596451492347025
3939,2007-05-04,46.90999984741211,47.25,46.61000061035156,47.0099983215332,3922800.0,-0.007825696730914267,1.2068874799400173,0.1041647626351539,60.08344576688347,69.56715350567634,1.0965680304180196,-0.7331711633321802,-1.740083673178546,1.0650236584520556,15.927939251496802,0.6699981689453196,1.8251455770238252,0.35200004577636435,-2.69167970322475,3.395679794777479,-1.169839828724193,1.8738399202769216,1.965915236694336,16.04274911313338,-52.593077419080245,1.5218398745005564,5,0.8950004577636719,-0.6949996948242188,-1.8774995803833008,0.7450008392333984,4.159999847412109,4,0.11383500682067216,1.518524274588078,47.27999877929688,1.7964634632134133,48.02000045776367,2.965509983952014,48.0,0.11383500682067216
3940,2007-05-07,47.41999816894531,47.59000015258789,46.86000061035156,46.86000061035156,2745900.0,0.010871846582650058,-1.6071525885558584,-5.600061036087586,61.93632697500258,68.35352233788224,0.40322797361422147,-1.0588166634783605,-2.279710200406427,0.5087668304125827,15.621235685649898,0.7299995422363281,1.9317090920978401,0.710498428344728,-2.1764123677729046,3.5974092244623606,-0.7329569697140883,2.1539538264035443,1.3652803362109367,43.31540220599785,-22.869705660874423,1.4434553980588178,5,0.2350025177001953,-1.2049980163574219,-2.369997978210449,0.2350025177001953,4.070003509521484,0,0.09700553493126951,1.2068874799400173,46.90999984741211,1.518524274588078,47.27999877929688,1.7964634632134133,48.02000045776367,0.09700553493126951
3941,2007-05-08,47.36999893188477,47.56999969482422,46.6500015258789,47.2400016784668,3622300.0,-0.0010543913747614875,2.471699199631512,0.23213896457766936,60.646884056369146,67.32715726696624,0.34706665040828,-0.8184409611820129,-2.2692351644385056,0.5010491710309992,15.027024539906508,0.9199981689453196,1.9486539776921603,0.5129991531372156,-2.1760438285523307,3.202042134826762,-0.831522337707554,1.8575206439819851,1.3282684574792896,40.64164468624645,-22.33334436614698,1.3445214908447716,5,0.2850017547607351,-1.154998779296882,-2.237499237060554,0.2850017547607351,3.8400001525878835,1,0.09605233987028727,-1.6071525885558584,47.41999816894531,1.2068874799400173,46.90999984741211,1.518524274588078,47.27999877929688,0.09605233987028727
3942,2007-05-09,47.25,47.4900016784668,46.75,47.02999877929688,2806600.0,-0.0025332264004760408,1.114276683632876,1.6923528376076937,59.30387658971227,66.15156914419947,0.3905617604511704,-0.4398233017915629,-2.1493829103709245,0.5716277300761305,13.725556319690025,0.7400016784667969,1.6484301983198861,0.21450023651122763,-2.022551459256512,2.451551932278967,-0.9040256113726457,1.333026084395101,1.3647367182035595,37.86981714267657,-22.741670436505792,1.1185258478838702,5,0.2950000762939453,-1.0349998474121094,-2.1175003051757812,0.3950004577636719,4.0800018310546875,2,0.07640212931960977,2.471699199631512,47.36999893188477,-1.6071525885558584,47.41999816894531,1.2068874799400173,46.90999984741211,0.07640212931960977
3943,2007-05-10,46.02999877929688,47.13999938964844,45.77000045776367,47.13999938964844,3984400.0,-0.02582013165509245,1.4684651866107636,-5.0454293244556725,46.14411929242467,62.968314629463784,1.4354381181223417,0.9020339942780282,-0.9214636681746882,1.743713935780832,12.977464505902681,1.4799995422363281,1.4100599435117402,-1.0535009384155174,-3.1497463626007516,1.0427444857697168,-2.101623650508138,-0.005378226322896751,2.5045484945925978,14.285624457663532,-39.878150708947054,1.0481227120926186,5,1.095001220703118,0.18500137329100852,-1.0424995422363352,1.410001754760735,5.600002288818345,3,0.11948729406601166,1.114276683632876,47.25,2.471699199631512,47.36999893188477,-1.6071525885558584,47.41999816894531,0.11948729406601166
3944,2007-05-11,46.63999938964844,46.79999923706055,45.86000061035156,45.9900016784668,2675700.0,0.013252240419913353,-1.0659313941253652,-0.5855832015946151,32.380951227605266,59.075561276166056,0.6859344726033854,0.3966412189665931,-1.4963072675473938,1.0746481779987107,12.939083445629443,0.9399986267089844,1.2155550607200212,-0.4970003128051772,-2.4822845123646573,1.488283886754303,-1.4896424125849137,0.4956417869745593,1.7286750752734932,47.80214712996382,-0.7976960484950126,0.9926420997797384,5,0.4850006103515625,-0.4249992370605469,-1.8824996948242188,0.6650009155273438,5.209999084472656,4,0.09798455734625322,1.4684651866107636,46.02999877929688,1.114276683632876,47.25,2.471699199631512,47.36999893188477,0.09798455734625322
3945,2007-05-14,46.599998474121094,46.90999984741211,46.11000061035156,46.43999862670898,3883400.0,-0.0008576525739882879,1.0512732732439,0.24615447817693134,35.41666942613986,54.477525845594144,0.7043802789030948,0.554875828377682,-1.3915527904866565,1.0499615692458875,13.232553585799048,0.7999992370605469,0.997617481096583,-0.59400119781494,-2.4369100965513937,1.2489077009215137,-1.5154556471831668,0.32745325155328686,1.6127555503713396,46.111020453143844,1.56746662082368,0.9214544493682283,5,0.5250015258789062,-0.3849983215332031,-1.8999996185302734,0.08500099182128906,4.770000457763679,0,0.09592277611737487,-1.0659313941253652,46.63999938964844,1.4684651866107636,46.02999877929688,1.114276683632876,47.25,0.09592277611737487
3946,2007-05-15,46.4000015258789,47.099998474121094,46.27999877929688,46.77000045776367,2870900.0,-0.004291780145728175,-1.6885040866993495,-2.3124955296473204,35.915507146512496,50.46282467629711,0.7303541378797576,0.8604189281479435,-1.1197317042833177,1.2014941952989275,13.939498774279372,0.8199996948242116,0.7359110092705379,-0.832998275756843,-2.565354278240953,0.899357726727267,-1.699176276998898,0.033179725485211975,1.666187284609812,36.62794308120822,-4.029798468880124,0.8661780012420551,5,0.6349983215332102,-0.18500137329100852,-1.7875022888183523,0.28499794006348367,5.599998474121101,1,0.10969827554313816,1.0512732732439,46.599998474121094,-1.0659313941253652,46.63999938964844,1.4684651866107636,46.02999877929688,0.10969827554313816
3947,2007-05-16,47.18999862670898,47.27000045776367,46.09000015258789,46.4900016784668,3648500.0,0.017025799026956223,1.7441848086442753,-1.8918891053993032,42.76727635876159,48.288339648823474,-0.21206064961665305,0.19044827251509844,-1.8520671876885828,0.3784712084853439,14.481268557181792,1.1800003051757812,0.5901952777557966,-0.11300106048584979,-1.7075064880514859,1.4815043670797863,-0.9102537742686678,0.6842516532969682,0.7384188826162301,94.6665445963537,55.65319581469787,0.7972527137828169,5,-0.509998321533196,-0.9749984741210866,-2.637498855590813,-0.5049991607665945,4.39000320434571,2,0.08518755191250227,-1.6885040866993495,46.4000015258789,1.0512732732439,46.599998474121094,-1.0659313941253652,46.63999938964844,0.08518755191250227
3948,2007-05-17,46.45000076293945,47.13999938964844,46.38000106811523,47.02999877929688,2109400.0,-0.015681243596194827,-1.111114054560942,-0.8285722070844872,38.968468064734004,45.94223101525131,0.44457207100990814,1.0297074441557257,-1.0489224710527907,1.083678941119203,14.966569343825887,0.80999755859375,0.25952766378733827,-0.8824989318847685,-2.3836971707000387,0.6186993069305018,-1.6330980512924071,-0.13189981247712979,1.348911723292062,41.84398698132962,3.0703355289646836,0.7505991194076367,5,0.22999954223632812,-0.18000030517578125,-2.085000991821289,0.2349987030029297,5.299999237060547,3,0.10505922471391616,1.7441848086442753,47.18999862670898,-1.6885040866993495,46.4000015258789,1.0512732732439,46.599998474121094,0.10505922471391616
3949,2007-05-18,46.38000106811523,46.599998474121094,46.18999862670898,46.5099983215332,3678500.0,-0.001506990175984546,1.645181138019341,0.22413396210283568,43.38118847120502,43.88054895927381,0.48219296763735287,1.1375529274818703,-0.8943327996913624,1.1130187809962706,15.464113415105151,0.4099998474121165,-0.009626936486569093,-0.9394987106323285,-2.470160674614192,0.591163253349535,-1.7048296926232567,-0.1741677286414003,1.297176696408215,24.576342417482344,-17.732295964773492,0.7653309819909304,5,0.28999900817871804,0.539999008178718,-2.012500762939446,0.30499839782715554,5.979999542236335,4,0.11319534021333189,-1.111114054560942,46.45000076293945,1.7441848086442753,47.18999862670898,-1.6885040866993495,46.4000015258789,0.11319534021333189
3950,2007-05-21,46.9000015258789,46.959999084472656,46.29999923706055,46.29999923706055,2166300.0,0.011211738805266158,-1.199991099073668,-4.615499735899687,40.833334392972745,41.67904344111866,-0.13334910404024214,0.4882165155404934,-1.3274371556526106,0.5650287794514313,13.96403313574741,0.6599998474121094,-0.1478884677148926,-0.3214982986450252,-1.6779375132871053,1.0349409159970548,-0.9997179059660652,0.3567213086760148,0.6627456002389565,68.64416642420656,27.55382576934828,0.6782196073210403,5,-0.27000045776366477,0.1849975585937571,-2.3925018310546804,-0.21500205993651633,6.66999816894532,0,0.10554364151802509,1.645181138019341,46.38000106811523,-1.111114054560942,46.45000076293945,1.7441848086442753,47.18999862670898,0.10554364151802509
3951,2007-05-22,47.0099983215332,47.2599983215332,46.45000076293945,46.6500015258789,1819500.0,0.0023453473790104873,-1.1315772302225078,0.5999923706345914,41.70768465611912,39.72391100405275,-0.3350123985115374,0.2932301389274983,-1.3729360549328575,0.428355900581046,12.473068139838043,0.80999755859375,-0.24577985645088773,-0.14800148010253622,-1.411523930673944,1.1155209704688716,-0.7797627053882366,0.4837597451831641,0.44518400448340145,77.96592635696506,37.94022572945417,0.6317612252857024,5,-0.48999786376953125,0.07500076293945312,-2.437498092651367,-0.3249988555908203,6.540000915527344,1,0.09274624050251123,-1.199991099073668,46.9000015258789,1.645181138019341,46.38000106811523,-1.111114054560942,46.45000076293945,0.09274624050251123
3952,2007-05-23,48.13000106811523,49.33000183105469,46.81999969482422,47.0,6188800.0,0.023824777421210808,-2.3691265889220294,3.1389197952760095,56.56880704735468,40.88220964348942,-1.4718392734657044,-0.8606603924867429,-2.384115292008154,-0.7151147250792675,12.546735009602097,2.5100021362304688,-0.38174161245012783,0.9655012130737219,-0.3174476749283315,2.2484501010757754,0.32402676907269523,1.6069756570747487,-2.3600006103515554,61.78345419270019,18.979620215318427,0.6414744440010253,5,-0.5349998474121023,-0.8800010681152273,-3.460000991821282,-1.4450016021728445,5.369998931884773,2,0.08040720644090205,-1.1315772302225078,47.0099983215332,-1.199991099073668,46.9000015258789,1.645181138019341,46.38000106811523,0.08040720644090205
3953,2007-05-24,47.90999984741211,48.43000030517578,47.70000076293945,48.4000015258789,4213400.0,-0.004570978928335467,1.6545474722393692,-0.43362939407135487,57.91140233759149,43.71892643348789,-1.0695944196351803,-0.691884246004264,-2.0862293398189564,-0.5229730220065534,12.230911403140837,0.7299995422363281,-0.5120974306867225,0.755500030517581,-0.4992256328422968,2.0102256938774588,0.12813719883764207,1.3828628621975199,-2.0687993621826166,54.7770530400313,8.233355353335483,0.627362831679938,5,-0.1999988555908203,-0.6599998474121094,-3.1874990463256836,-1.2250003814697266,5.900001525878913,3,0.07660200365959335,-2.3691265889220294,48.13000106811523,-1.1315772302225078,47.0099983215332,-1.199991099073668,46.9000015258789,0.07660200365959335
3954,2007-05-25,49.47000122070313,49.75,47.95000076293945,48.04999923706055,5737200.0,0.0325610807401262,-1.2222227455006558,-2.8979533051514372,63.90776397515534,46.88460360560072,-2.4428337828367575,-2.250718204922592,-3.5482903668477803,-2.099650319698732,12.262186032805191,1.8400001525878906,-0.5872118161000941,2.241501426696786,0.6499406709079594,3.8330621824856124,1.445721048802369,3.0372818045912027,-3.559024708557132,91.88409514848036,43.075943579482555,0.795780377894415,5,-1.5500011444091868,-1.720001220703132,-4.747500419616706,-2.7850017547607493,5.079998016357415,4,0.04608851269529968,1.6545474722393692,47.90999984741211,-2.3691265889220294,48.13000106811523,-1.1315772302225078,47.0099983215332,0.04608851269529968
3955,2007-05-29,49.209999084472656,49.52000045776367,48.68000030517578,49.29999923706055,3621500.0,-0.005255753584288647,2.1697963825330904,-0.06338030060846991,62.137207348980915,49.79812585031943,-1.9821084712899335,-1.932266907049467,-3.173618982110682,-1.8602407568711357,12.744516036066756,0.8400001525878906,-0.4444936168399991,1.8814992904663086,0.06010254771732093,3.7028960332152963,0.9708009190918148,2.7921976618408024,-3.1454616328124985,83.63633210993267,32.39912863423522,0.9106983713744944,5,-1.289999008178711,-1.4499988555908203,-4.159999847412109,-2.5249996185302734,5.240001678466797,1,0.06401141199925031,-1.2222227455006558,49.47000122070313,1.6545474722393692,47.90999984741211,-2.3691265889220294,48.13000106811523,0.06401141199925031
3956,2007-05-30,52.13000106811523,52.2599983215332,51.5,51.54999923706055,15871900.0,0.05933757443543475,-1.2352881778096916,-6.44445386343399,73.50674646414716,53.21362252869561,-4.4743599740281965,-4.77163963342381,-5.970059114299943,-4.79077087793052,13.963256941207321,3.049999237060547,-0.15511771378811545,4.595001220703118,1.7849172936422804,7.405085147763955,3.1899592571726956,6.00004318423354,-5.918045114521476,97.6103440030348,42.83647815021068,1.4050419635304199,5,-2.9050025939941335,-3.1150016784667898,-5.9450016021728445,-5.4450016021728445,2.3699989318847727,2,0.027623222658818447,2.1697963825330904,49.209999084472656,-1.2222227455006558,49.47000122070313,1.6545474722393692,47.90999984741211,0.027623222658818447
3957,2007-05-31,52.22000122070313,52.47000122070313,51.790000915527344,51.90999984741211,5966900.0,0.0017264559897152143,-1.4727318125386064,0.5344834390045174,83.45947265624994,58.15706748330848,-4.219550412194977,-4.775705921297444,-5.942897704924441,-4.891042349855844,14.888350968709362,0.6800003051757884,0.13431573666997565,4.47500133514405,0.9703960214818395,7.979606648806261,2.7226986783129448,6.227303991975155,-5.6451627250330105,94.75891035622233,33.423376802282974,1.7523026568311042,5,-2.8900012969970774,-3.1000003814697337,-5.977500915527351,-5.535001754760749,2.55999755859375,3,0.025469130319172084,-1.2352881778096916,52.13000106811523,2.1697963825330904,49.209999084472656,-1.2222227455006558,49.47000122070313,0.025469130319172084
3958,2007-06-01,52.290000915527344,52.4900016784668,52.0,52.4900016784668,4051800.0,0.001340476698350912,3.899998092658643,-0.6451608933735162,82.43399609508096,62.49626833040582,-3.770541033881969,-4.691668412748044,-5.927968604607173,-4.975162088446851,15.865942355648416,0.4900016784667969,0.46730392969528367,4.29450092315674,0.25452881056551746,8.334473035747962,2.274514866861125,6.314486979452354,-5.24354940185458,95.59469773991836,31.20278718198537,2.019986056295611,6,-2.895000457763672,-3.1599998474121094,-5.722500801086426,-5.605001449584961,2.2199974060058594,4,0.023140161852882146,-1.4727318125386064,52.22000122070313,-1.2352881778096916,52.13000106811523,2.1697963825330904,49.209999084472656,0.023140161852882146
3959,2007-06-04,52.25,52.27000045776367,51.70000076293945,51.75,4519200.0,-0.0007649821156431313,1.1111064016162986,-2.4999904632932157,82.43399609508096,67.1185640750845,-3.1405812084232636,-4.45974945874255,-5.792725958761807,-4.941354244886973,17.171033450435356,0.5900001525878906,0.7290705564426432,3.987499999999997,-0.4378625329618444,8.412862532961839,1.7748187335190764,6.200181266480918,-4.6591934698478354,93.70074561785559,25.881230921753655,2.2126812664809226,6,-2.779998779296875,-3.1199989318847656,-5.600000381469727,-5.565000534057617,2.5999984741210938,0,0.029856485613225292,3.899998092658643,52.290000915527344,-1.4727318125386064,52.22000122070313,-1.2352881778096916,52.13000106811523,0.029856485613225292
3960,2007-06-05,52.02000045776367,52.20000076293945,51.70000076293945,51.9900016784668,4972500.0,-0.0044019051145708366,1.5641065769396298,0.05999755859375,82.15101746336649,71.61226772033422,-2.355654936664145,-4.076461825063461,-5.480121742173992,-4.715435291815595,18.227625213530942,0.5499992370605469,1.1124264585848493,3.5275003433227567,-1.1824937041778654,8.237494390823379,1.1725033195724421,5.882497367073071,-3.939274412780044,52.52520971166332,-18.445051527491188,2.3549970237503115,6,-2.364999771118164,-2.8899993896484375,-5.370000839233398,-5.335000991821289,3.479999542236328,1,0.04863511643662988,1.1111064016162986,52.25,3.899998092658643,52.290000915527344,-1.4727318125386064,52.22000122070313,0.04863511643662988
3961,2007-06-06,51.91999816894531,52.099998474121094,51.79999923706055,51.91999816894531,4695900.0,-0.0019223815443745185,-1.5000158947134183,0.0,79.37885408487388,74.14671739116967,-1.6605491311557756,-3.8136343195491165,-5.288591756542871,-4.638658417621883,19.612882535936123,0.2999992370605469,1.4949262090627045,3.19999809265137,-1.7167149302727935,8.116711115575534,0.7416415811892847,5.658354604113455,-3.398344560613367,27.847740639516356,-38.4675736258003,2.458356511462083,6,-1.8249969482421875,-2.789997100830078,-5.269998550415039,-5.23499870300293,4.0,2,0.048728865239201724,1.5641065769396298,52.02000045776367,1.1111064016162986,52.25,3.899998092658643,52.290000915527344,0.048728865239201724
3962,2007-06-07,50.86000061035156,52.099998474121094,50.77999877929688,51.68000030517578,5727000.0,-0.02041597835085751,-1.6938677005239597,-100.0,76.34406445876229,76.19479096018864,-0.19285763412064227,-2.6027626358813123,-4.131377701994197,-3.6167485269829314,20.58077679201923,1.3199996948242116,1.8689785428677936,1.959500503540042,-2.994900301541989,6.913901308622073,-0.5176998990009736,4.436700906081057,-1.9415121950061334,4.6784617203582295,-62.05828587777039,2.4772004025410164,6,-0.6399993896484375,-1.7299995422363281,-4.210000991821289,-4.245000839233398,4.479999542236328,3,0.07156900011730616,-1.5000158947134183,51.91999816894531,1.5641065769396298,52.02000045776367,1.1111064016162986,52.25,0.07156900011730616
3963,2007-06-08,51.52999877929688,51.63999938964844,50.63000106811523,50.68999862670898,4122600.0,0.01317338106380106,-1.1041735377915014,-1.0243908112282574,78.70677157290898,77.83912513771685,-0.33006810529926156,-2.9930425534090546,-4.684698192440749,-4.334577732510034,22.619280491818806,1.0099983215332102,2.2849128212217664,2.354498672485356,-2.539233091612722,7.248230436583434,-0.09236720956368316,4.801364554534395,-2.2543590376393183,54.87792964207024,-16.481649081301228,2.44686588204904,6,-0.944997787475593,-2.3999977111816477,-4.734998703002937,-5.599998474121101,3.229999542236321,4,0.06307005777197383,-1.6938677005239597,50.86000061035156,-1.5000158947134183,51.91999816894531,1.5641065769396298,52.02000045776367,0.06307005777197383
3964,2007-06-11,51.209999084472656,51.56999969482422,51.06999969482422,51.5,3854300.0,-0.006209968996793269,1.3255797448590336,-0.3452391224381302,74.57238003935615,79.22081099220298,0.2935795922000679,-2.438119047695537,-4.231280322466922,-4.066352198430536,24.767947464583536,0.5,2.5293163905068354,1.8059989929199247,-3.015489696005318,6.627487681845167,-0.6047453515426966,4.216743337382546,-1.6129231491341685,36.942555993449695,-33.324583554393634,2.4107443444626218,6,0.3500022888183594,-2.079998016357422,-4.129999160766602,-5.279998779296875,3.970001220703125,0,0.06444052521104493,-1.1041735377915014,51.52999877929688,-1.6938677005239597,50.86000061035156,-1.5000158947134183,51.91999816894531,0.06444052521104493
3965,2007-06-12,51.06999969482422,51.31999969482422,50.65999984741211,51.099998474121094,3584200.0,-0.0027338291769446466,1.8085026946302187,0.10344373997000868,73.06817162136207,79.17208045411573,0.8103873635528132,-2.0512359014355894,-3.9599626349531007,-3.973399147084251,26.822474825708696,0.6599998474121094,2.8082317186562307,1.4424995422363267,-3.2442378855249814,6.129236969997635,-0.9008691716443309,3.7858682561169843,-1.1836311851728993,29.931932186500436,-37.735385320186595,2.343368713880655,6,0.4900016784667969,-1.9399986267089844,-4.059999465942383,-5.1399993896484375,3.950000762939453,1,0.07401603293293069,1.3255797448590336,51.209999084472656,-1.1041735377915014,51.52999877929688,-1.6938677005239597,50.86000061035156,0.07401603293293069
3966,2007-06-13,51.4900016784668,51.599998474121094,50.86000061035156,51.11000061035156,3215000.0,0.008224045156693949,1.4666815017325239,-12.667217700915565,70.74072887977967,77.75888670117459,0.3241412426913257,-2.182240462431146,-4.238801717515365,-4.443592284420305,28.834176156762393,0.7399978637695312,2.9412376150324846,1.6080015182495089,-2.8897855663071965,6.105788602806214,-0.6408920240288438,3.8568950605278616,-1.3432698519339326,58.50354611769549,-9.498749593067132,2.2488935422783536,6,0.06999969482421875,-2.3600006103515625,-4.555001258850098,-5.560001373291016,3.4499969482421804,2,0.07787916470801348,1.8085026946302187,51.06999969482422,1.3255797448590336,51.209999084472656,-1.1041735377915014,51.52999877929688,0.07787916470801348
3967,2007-06-14,51.209999084472656,51.9000015258789,51.18999862670898,51.34000015258789,2992100.0,-0.005437999317666309,-7.352877818915491,-0.3421071123826733,70.22056503281519,76.40183880536729,0.4981993989040916,-1.671316965950389,-3.8340983643729203,-4.189413131606628,31.270046235890515,0.7100028991699219,3.12093050990066,1.1269989013671875,-3.22105837390356,5.475056176637935,-1.0470297362681862,3.301027539002561,-0.8289402727464008,45.669118685101914,-23.01441482363459,2.174028637635373,6,0.24000167846679688,-2.079998016357422,-4.274998664855957,-5.279998779296875,3.5400009155273438,3,0.0919742075508212,1.4666815017325239,51.4900016784668,1.8085026946302187,51.06999969482422,1.3255797448590336,51.209999084472656,0.0919742075508212
3968,2007-06-15,51.33000183105469,51.75,50.93000030517578,51.6500015258789,5811300.0,0.002343346001316693,2.1538653403172088,2.4615158895506952,63.839272029563766,74.33575835364316,0.2544591754296519,-1.4830117338002609,-3.8286585928074643,-4.318038179950584,33.71328423737817,0.8199996948242188,2.9020697569904,1.0030015945434556,-3.022371029718194,5.028374218805105,-1.009684717587369,3.0156879066742803,-0.7380487326543772,54.03234489738817,-11.232478158481001,2.0126863121308234,6,0.08499908447265625,-2.200000762939453,-4.4500017166137695,-5.400001525878906,4.909999847412109,4,0.07812192048485667,-7.352877818915491,51.209999084472656,1.4666815017325239,51.4900016784668,1.8085026946302187,51.06999969482422,0.07812192048485667
3969,2007-06-18,51.63000106811523,51.7599983215332,51.13000106811523,51.27000045776367,4578200.0,0.0058445202875296864,1.032265209686969,-1.1250029802350838,67.89940719882392,72.75224610202733,-0.15950985900834525,-1.4435385287200617,-4.000689132390725,-4.619573940153181,36.15917186509945,0.6299972534179759,2.588357697218534,1.0405008316039996,-2.563827016139122,4.644828679347121,-0.7616630922675611,2.8426647554755604,-0.8482431117082712,78.2257990087952,14.653446976202027,1.8021639238715594,6,-0.2650012969970632,-2.4549999237060476,-4.960000991821282,-5.700000762939446,7.379997253417976,0,0.0606236139582601,2.1538653403172088,51.33000183105469,-7.352877818915491,51.209999084472656,1.4666815017325239,51.4900016784668,0.0606236139582601
3970,2007-06-19,51.849998474121094,51.91999816894531,51.099998474121094,51.099998474121094,4556500.0,0.004261038184284027,-1.1866658528645833,2.083329801212265,46.55169335857683,69.10478379910542,-0.45388935129419394,-1.3425116562616637,-4.067213089787117,-4.823877045481581,38.68510928388176,0.8199996948242188,2.2919612556460436,1.012998390197751,-2.181056381222625,4.207053161618127,-0.5840289955124405,2.6100257759079426,-0.9199981689453125,93.39623999539356,32.719612032918654,1.5970273857101889,6,-0.4849987030029297,-2.55999755859375,-5.179998397827148,-5.9199981689453125,6.3400001525878835,1,0.06422375948027703,1.032265209686969,51.63000106811523,2.1538653403172088,51.33000183105469,-7.352877818915491,51.209999084472656,0.06422375948027703
3971,2007-06-20,51.36999893188477,51.9000015258789,51.209999084472656,51.75,3711300.0,-0.009257464925016223,1.0294066498746421,-0.5066680908203031,40.44941412260692,65.1164893173104,-0.06717604842440039,-0.5471780387693599,-3.4371205437939167,-4.32650390738511,40.96857312100172,0.6900024414062429,1.9698886818712182,0.3149988174438576,-2.3266552879639733,2.9566529228516885,-1.0058282352600543,1.6358258701477695,-0.2839984893798899,44.44440163069099,-11.428600678392755,1.3208270527039139,6,-0.09499931335449929,-2.079998016357429,-4.699998855590827,-5.4399986267089915,5.63999938964843,2,0.07105317503935904,-1.1866658528645833,51.849998474121094,1.032265209686969,51.63000106811523,2.1538653403172088,51.33000183105469,0.07105317503935904
3972,2007-06-21,52.0,52.11999893188477,51.290000915527344,51.36999893188477,3374200.0,0.012263988343674814,-1.101268512214337,-1.657892887617339,47.10578052023006,61.60526808923494,-0.5793915690975382,-0.91952749951556,-3.8827573553569508,-4.937846315345766,41.4884308998241,0.829998016357429,1.665528536220009,0.7514999389648409,-1.5304963586472056,3.0334962365768874,-0.3894982098411788,1.8924980877708606,-0.9000015258789062,89.91604450698935,37.45372852754616,1.1409981488060217,6,-0.6100006103515625,-2.7099990844726562,-5.375,-6.069999694824219,3.4300003051757812,3,0.056538435129018794,1.0294066498746421,51.36999893188477,-1.1866658528645833,51.849998474121094,1.032265209686969,51.63000106811523,0.056538435129018794
3973,2007-06-22,51.58000183105469,51.90999984741211,51.2400016784668,51.77999877929688,5059700.0,-0.008076887864332916,1.9130413149121788,-0.3174549351805466,43.78480292379947,58.184426187506425,-0.16936510052153864,-0.22185942706978778,-3.3242848443413493,-4.507350156678498,42.007475186806516,0.7599983215332031,1.399236839580091,0.14800167083740234,-1.5080254555082107,1.8040287971830153,-0.6800118923354077,0.9760152340102124,-0.37000274658203125,47.059131520978625,-0.17908392006945917,0.8280135631728075,6,-0.19000244140625,-2.240001678466797,-5.132501602172852,-5.650001525878906,4.959999084472656,4,0.061457891748983196,-1.101268512214337,52.0,1.0294066498746421,51.36999893188477,-1.1866658528645833,51.849998474121094,0.061457891748983196
3974,2007-06-25,51.75,52.29999923706055,51.43999862670898,51.5,13328900.0,0.003295815488765008,-3.6486174402538962,-1.2500190737773265,47.46716174250855,55.339869534300476,-0.2846418519057039,-0.2237600466872678,-3.367097197229512,-4.670385714925416,41.80209617577935,0.8600006103515696,1.2282136588918178,0.20399990081786967,-1.1738922416978994,1.5818920433336388,-0.4849461704400184,0.8929459720757578,-0.5099983215332031,54.16675938494403,7.283475992047329,0.6889460712578849,6,-0.1700000762939453,-2.4099998474121094,-5.274999618530273,-5.819999694824219,3.8800010681152273,0,0.08676331745829557,1.9130413149121788,51.58000183105469,-1.101268512214337,52.0,1.0294066498746421,51.36999893188477,0.08676331745829557
3975,2007-06-26,52.36000061035156,52.43000030517578,51.540000915527344,51.65999984741211,8488700.0,0.011787451407759608,1.1190457809001775,2.8000030517578125,53.767146552399865,53.45391594236939,-0.7737840042102135,-0.6173208499620557,-3.8366552441307604,-5.286571398965329,41.62347861670131,0.8899993896484375,0.9704537682246155,0.6565004348754897,-0.2293958051864209,1.5423966749374003,0.2135523148445344,1.099448554906445,-1.1199989318847656,94.26232583735647,43.11346148587147,0.4429481200309549,6,-0.6800003051757812,-2.9650001525878906,-5.565000534057617,-6.430000305175781,4.130001068115234,1,0.1270053023999953,-3.6486174402538962,51.75,1.9130413149121788,51.58000183105469,-1.101268512214337,52.0,0.1270053023999953
3976,2007-06-27,53.56999969482422,53.959999084472656,52.43000030517578,52.849998474121094,18426200.0,0.02310922594285536,1.0399983723958333,1.0285720513784666,72.62103548370251,53.72063488135687,-1.852519373422453,-1.8065291375256294,-4.894413911109865,-6.494345217747153,40.55041366761175,1.5999984741210938,0.813876122252033,1.7944995880126982,0.586970981329749,3.0020281946956473,1.1907352846712271,2.398263891354169,-2.204998016357422,85.66177347127964,27.45184514997495,0.6037643033414729,6,-1.125,-3.364999771118164,-6.712499618530273,-7.6399993896484375,3.0800018310546804,2,0.08624228034728043,1.1190457809001775,52.36000061035156,-3.6486174402538962,51.75,1.9130413149121788,51.58000183105469,0.08624228034728043
3977,2007-06-28,53.54999923706055,53.77999877929688,53.20000076293945,53.459999084472656,5364400.0,-0.0003733518364310573,1.109086621491312,0.125,68.91386142362494,54.28447814736367,-1.6379288509101286,-1.7726651696721234,-4.72474708583978,-6.467902067177818,39.34613736792883,0.579998016357429,0.6849930804908695,1.7079992294311523,0.2724420089816917,3.143556449880613,0.9902206192064185,2.4257778396558862,-2.009998321533203,84.926461822838,25.208836352362738,0.7177786102247312,6,-1.0200004577636719,-3.1599998474121094,-6.747499465942383,-7.619998931884766,3.19000244140625,3,0.06461249549520232,1.0399983723958333,53.56999969482422,1.1190457809001775,52.36000061035156,-3.6486174402538962,51.75,0.06461249549520232
3978,2007-06-29,53.5,53.849998474121094,53.22000122070313,53.52999877929688,3477200.0,-0.0009336925821269437,-1.1355971654683974,-0.3333192048489748,72.58383681822635,54.804970327297276,-1.3943783880428242,-1.715312907539385,-4.524833325134338,-6.410248427124692,38.08439198699066,0.6299972534179616,0.5694212007065431,1.5975000381469755,-0.009325587254927825,3.204325663548879,0.7940872254460203,2.4009128508479307,-1.6695993041992168,81.74607139234917,18.356587149240802,0.8034128127009527,6,-0.970001220703125,-2.6700000762939453,-6.0774993896484375,-7.369998931884766,4.779998779296882,4,0.03607477205936038,1.109086621491312,53.54999923706055,1.0399983723958333,53.56999969482422,1.1190457809001775,52.36000061035156,0.03607477205936038
3979,2007-07-02,53.81000137329102,53.849998474121094,53.2400016784668,53.5,4294600.0,0.005794418192355488,2.1282241893676335,-10.33379959308019,76.14504580911242,58.09312059957901,-1.5227613683786458,-2.005261320520752,-4.7033725581204,-6.716782579118892,37.167477827500875,0.6099967956542969,0.49022332878910646,1.8295013427734474,0.013774957837689783,3.645227727709205,0.9216381503055686,2.7373645352413263,-1.7240488708496144,93.80174278202013,25.09863016052573,0.9078631924678774,7,-1.2250022888183665,-2.855001449584968,-6.330000877380378,-7.635000228881843,5.079998016357415,0,0.05073405449848911,-1.1355971654683974,53.5,1.109086621491312,53.54999923706055,1.0399983723958333,53.56999969482422,0.05073405449848911
3980,2007-07-03,54.54999923706055,54.61000061035156,53.4900016784668,53.72000122070313,2033300.0,0.013752050638988322,1.3578905945702848,2.6774010951823435,77.51797573961257,62.211849668135194,-2.0556618934258424,-2.6835886396550848,-5.372167201397197,-7.454084452916909,36.358195400321215,1.1199989318847656,0.5186657446753387,2.4429992675781236,0.29378559761310186,4.592212937543145,1.3683924325956127,3.5176061025606344,-2.2391611447753874,97.24764381231692,26.128505348179388,1.0746068349825117,7,-1.6249980926513672,-2.904998779296875,-6.714999198913574,-8.164999008178711,3.5800018310546804,1,0.01979838398092859,2.1282241893676335,53.81000137329102,-1.1355971654683974,53.5,1.109086621491312,53.54999923706055,0.01979838398092859
3981,2007-07-05,54.45000076293945,54.68000030517578,53.5,54.31999969482422,3287600.0,-0.0018331526218089422,3.0,0.15662816724040599,80.11157648583712,65.87916033098043,-1.645903859567511,-2.513182509559641,-5.181961388361458,-7.349708713774753,35.51864019291746,1.1800003051757812,0.4987693725160014,2.216500663757323,-0.17098665379452171,4.603987981309167,1.0227570049814005,3.410244322533245,-1.8172799181249957,84.45948558275963,9.702998958214948,1.1937436587759227,7,-1.489999771118164,-1.7950000762939453,-6.6100006103515625,-7.8600006103515625,3.3999977111816406,3,0.037465581027426476,1.3578905945702848,54.54999923706055,2.1282241893676335,53.81000137329102,-1.1355971654683974,53.5,0.037465581027426476
3982,2007-07-06,54.5,54.56000137329102,54.11000061035156,54.45000076293945,2597900.0,0.0009182596209360572,4.294064849096466,0.3846063558202999,79.84938023623877,69.88633558791813,-1.4572276021724164,-2.399524848275604,-5.130285832534561,-7.391961767501158,36.04402557572205,0.45000076293946023,0.643216266601705,2.0844999313354506,-0.41448915738124725,4.5834890200521485,0.8350053869771017,3.3339944756937996,-1.5397144415277282,87.67120424320011,9.868049401772524,1.2494945443583503,7,-1.4400005340576172,-1.8449993133544922,-5.380001068115234,-6.655000686645508,4.3300018310546875,4,0.039449569282181685,3.0,54.45000076293945,1.3578905945702848,54.54999923706055,2.1282241893676335,53.81000137329102,0.039449569282181685
3983,2007-07-09,54.77999877929688,54.9000015258789,53.90999984741211,54.11000061035156,3411600.0,0.005137592280676673,1.175819108622038,13.400167849241006,79.7731945232666,73.47589478578011,-1.3807742904313685,-2.5545297750419635,-5.3068060856884,-7.660272091453251,36.85654939007848,0.9900016784667898,0.8858071175506197,2.2019987106323313,-0.4711469754502673,4.87514439671493,0.8654258675910356,3.538571553673627,-1.5445588613520513,92.77091821610115,14.400713708558655,1.336572843041299,7,-1.559997558593757,-2.014997482299819,-5.5549983978271555,-6.829998016357429,4.670001983642571,0,0.03577953528379152,4.294064849096466,54.5,3.0,54.45000076293945,1.3578905945702848,54.54999923706055,0.03577953528379152
3984,2007-07-10,54.5099983215332,54.88999938964844,54.25,54.27999877929688,8727400.0,-0.004928814599859388,-3.41383301982347,0.34328383702656345,74.90640048519589,75.82470077831302,-0.7577852355763994,-2.1340387964471077,-4.930462511545905,-7.401111246678347,37.71298300099814,0.6399993896484375,1.0614827818339023,1.766998291015625,-0.9575027502553723,4.491499332286622,0.4047477703801263,3.1292488116511237,-0.9749373141602433,72.34019528005598,-3.9587389770760524,1.3622505206354987,7,-0.8449974060058594,-1.74499702453614,-5.24749755859375,-6.549997329711914,3.950000762939453,1,0.06916163224819627,1.175819108622038,54.77999877929688,4.294064849096466,54.5,3.0,54.45000076293945,0.06916163224819627
3985,2007-07-11,54.849998474121094,54.86000061035156,54.4000015258789,54.54999923706055,2682100.0,0.006237390626621542,1.8749627475056174,1.3043471049707667,83.4615782450461,77.02920552957342,-0.7905719376476057,-2.2939426185941585,-5.132830489502325,-7.710325746727193,39.156204503722535,0.45999908447266336,1.3227085931685565,1.9179985046386747,-0.8420509197092372,4.678047928986587,0.5379737924647188,3.2980232168126307,-1.0692481734170656,96.42835733865259,15.4349629377257,1.3800247121739544,7,-0.7999973297119141,-2.0849971771240305,-5.549997329711914,-6.889997482299805,4.25,2,0.07365544262382184,-3.41383301982347,54.5099983215332,1.175819108622038,54.77999877929688,4.294064849096466,54.5,0.07365544262382184
3986,2007-07-12,55.5,55.5,54.52999877929688,54.86000061035156,4457000.0,0.011850529516160169,2.03125670552891,2.1333367241839705,83.52494537376032,78.65265930181067,-1.27175044482955,-2.7701486705564307,-5.660277076119492,-8.32944113805948,40.60021278995153,0.9700012207031179,1.5897357523182265,2.367500114440915,-0.5306356448475711,5.265635873729401,0.9184322347966685,3.816567994085162,-1.5177844787644972,100.0,19.3034939742015,1.449067879644244,7,-1.1399993896484375,-2.434999465942383,-6.107499122619629,-7.539999008178711,4.700000762939453,3,0.04738740663270691,1.8749627475056174,54.849998474121094,-3.41383301982347,54.5099983215332,1.175819108622038,54.77999877929688,0.04738740663270691
3987,2007-07-13,55.91999816894531,55.91999816894531,55.20000076293945,55.29999923706055,2258200.0,0.007567534575591228,1.3225762786948791,0.9687492549412298,91.57089718574372,80.76233267597927,-1.475359850733419,-2.971545925743726,-5.9509578462038775,-8.699031847480335,41.981451370161416,0.7199974060058594,1.8040266062694457,2.5519983291626005,-0.45189701758243217,5.555893675907633,1.0500506557900806,4.05394600253512,-1.6342257519569117,100.0,14.426950498176367,1.5019476733725168,7,-1.3399982452392578,-2.644998550415039,-6.307497024536133,-7.959997177124023,4.040000915527344,4,0.03451359743154625,2.03125670552891,55.5,1.8749627475056174,54.849998474121094,-3.41383301982347,54.5099983215332,0.03451359743154625
3988,2007-07-16,55.34000015258789,55.77000045776367,55.099998474121094,55.77000045776367,3400400.0,-0.010371924809531197,2.1162860843491065,-0.6935500741406149,81.88280938213343,81.39986196187049,-0.6782332315797035,-2.1879002565225463,-5.221859698257873,-8.068613193641141,43.714953874417844,0.8199996948242188,1.7891988547141295,1.7715003967285128,-1.1947105295338858,4.737711322990911,0.28839493359731705,3.2546058598597085,-0.8100013732910085,65.26954177897574,-23.273367744284513,1.4831054631311993,7,-0.6350002288818359,-2.065000534057617,-5.664999008178711,-7.379999160766602,4.259998321533203,0,0.06306472115728012,1.3225762786948791,55.91999816894531,2.03125670552891,55.5,1.8749627475056174,54.849998474121094,0.06306472115728012
3989,2007-07-17,54.7599983215332,55.4000015258789,54.72000122070313,55.349998474121094,5653500.0,-0.010480698038587977,-1.02986876192103,1.3720924043221376,71.42857142857137,80.72326148286592,0.05665505200302334,-1.4349546393288577,-4.484495289470672,-7.443606268546461,45.24478496454341,0.680000305175767,1.8120854587173625,1.0349987030029268,-1.8290978114660845,3.899095217471938,-0.39704955423157884,2.4670469602374325,1.1599998474121094,23.684052020539536,-61.48602300856086,1.4320482572345072,7,-0.049999237060546875,-1.4699993133544922,-4.902497291564941,-6.799997329711914,4.80000305175782,1,0.08564650447700983,2.1162860843491065,55.34000015258789,1.3225762786948791,55.91999816894531,2.03125670552891,55.5,0.08564650447700983
3990,2007-07-18,55.18000030517578,55.36999893188477,54.18000030517578,54.9000015258789,5772000.0,0.007669868453546336,2.606078120845656,-0.4745740794620752,66.73598157524074,79.23708427057743,-0.29567687289626576,-1.6787607956414377,-4.755451045822845,-7.811233184348971,46.35648989461354,1.1899986267089915,1.8412761035609648,1.2885005950927706,-1.5028934767977447,4.079894666983286,-0.10719644085249058,2.6841976310380318,0.7159979248046895,57.4713349264464,-26.49490644995109,1.3956970359452576,7,-0.2650012969970703,-1.8900012969970703,-4.834999084472656,-7.219999313354492,4.790000915527351,2,0.05944180429787371,-1.02986876192103,54.7599983215332,2.1162860843491065,55.34000015258789,1.3225762786948791,55.91999816894531,0.05944180429787371
3991,2007-07-19,55.02000045776367,55.52000045776367,54.099998474121094,55.22000122070313,5124500.0,-0.0028995985235089616,2.5500083446582265,-0.7142915531335222,64.84850633317197,77.57032050357,-0.051763086705747696,-1.2978319251536732,-4.443579301534598,-7.603568014925301,47.57082534034291,1.4200019836425781,1.824025992049684,0.9460006713867202,-1.6193907038186808,3.511392046592121,-0.33669501621598386,2.228696358989424,0.807357855224609,50.54956801690204,-31.91982107074668,1.2826956876027011,7,-0.10500144958496094,-1.6300010681152344,-4.674999237060547,-7.059999465942383,7.869998931884766,3,0.07415481611072416,2.606078120845656,55.18000030517578,-1.02986876192103,54.7599983215332,2.1162860843491065,55.34000015258789,0.07415481611072416
3992,2007-07-20,54.93999862670898,55.36999893188477,54.61000061035156,55.22999954223633,4683100.0,-0.001454049988896422,1.6666622050300075,1.4499990463293055,64.45781886620739,75.8686120972301,0.10864094938004598,-1.0395792601393978,-4.2056354162541965,-7.455284585280118,48.664941912516724,0.7599983215332102,1.7323275644831142,0.7189989089965749,-1.6773648097375116,3.1153626277306614,-0.47918295037046477,1.9171807683636146,0.7837180959472718,50.29935058853585,-30.928842659858297,1.1981818593670426,7,0.06999969482422586,-1.5149993896484304,-4.594997406005852,-6.979997634887688,7.990001678466804,4,0.09574084943047922,2.5500083446582265,55.02000045776367,2.606078120845656,55.18000030517578,-1.02986876192103,54.7599983215332,0.09574084943047922
3993,2007-07-23,54.75,55.38999938964844,54.02000045776367,54.61000061035156,4418600.0,-0.0034582932555191626,-1.075756437303124,-0.48275499197599514,59.670774140730934,74.17576472562288,0.3284799174515811,-0.6323357368949303,-3.8173158098551454,-7.186398612850347,49.51368787925857,1.3699989318847656,1.6312686640047502,0.3705003738403292,-1.6855398999810234,2.4265406476616818,-0.6575197630703471,1.3985205107510055,0.8762936277441398,48.666636149088546,-29.69170396215901,1.028020136910675,7,0.2199993133544922,-1.3250007629394531,-4.459999084472656,-6.789999008178711,7.3300018310546875,0,0.09515980062963747,1.6666622050300075,54.93999862670898,2.5500083446582265,55.02000045776367,2.606078120845656,55.18000030517578,0.09515980062963747
3994,2007-07-24,56.2400016784668,57.20000076293945,54.5,54.5,7228100.0,0.027214642529074018,-2.1034461591078,12.428637602179837,65.06240871246837,72.13141255533648,-0.9949424272328926,-1.8642938306122545,-5.10725876151038,-8.57814816345686,50.56881830637057,2.700000762939453,1.5681441413055524,1.6360019683837876,-0.177333224888919,3.4493371616564943,0.7293343717474343,2.542669565020141,-2.220001220703125,69.81135244200581,-5.903252950023784,0.9066675966363534,7,-0.6300010681152344,-2.0900020599365234,-5.967500686645508,-8.280000686645508,6.619998931884766,1,0.05974389572148198,-1.075756437303124,54.75,1.6666622050300075,54.93999862670898,2.5500083446582265,55.02000045776367,0.05974389572148198
3995,2007-07-25,59.0099983215332,59.4900016784668,56.2599983215332,56.93999862670898,10262200.0,0.04925313940961318,1.132010907744952,1.1896538494423792,77.5362212008742,71.46599875834912,-3.478598422555116,-4.332683956703363,-7.639594750836295,-11.21825770540697,51.957102152917436,3.25,1.5597736987821094,4.073498725891113,1.6549282559174543,6.492069195864772,2.864213490904284,5.282783960877943,-4.989997863769531,91.22480347688308,15.929961651387714,1.2092852349868308,7,-2.2549972534179688,-3.714998245239258,-8.739997863769531,-11.049997329711914,5.579998016357408,2,0.009320506141365481,-2.1034461591078,56.2400016784668,-1.075756437303124,54.75,1.6666622050300075,54.93999862670898,0.009320506141365481
3996,2007-07-26,58.18999862670898,59.77999877929688,57.040000915527344,58.099998474121094,8330100.0,-0.013895945062669224,-1.4796413831673167,0.043478340993439564,70.38673446290525,69.11220290025595,-2.4997723579363154,-3.3189850307997304,-6.580115336687662,-10.267828741004202,52.403919198161866,2.7399978637695384,1.5951690912875307,3.022499084472649,0.2911697658836587,5.75382840306164,1.656834425178154,4.388163743767144,-3.9511981201171835,72.39582264036711,-1.2784073725182594,1.3656646592944959,7,-1.2899990081787038,-2.6949996948242116,-7.862498283386223,-10.229997634887688,5.6300010681152415,3,0.03058949365874608,1.132010907744952,59.0099983215332,-2.1034461591078,56.2400016784668,-1.075756437303124,54.75,0.03058949365874608
3997,2007-07-27,57.0099983215332,58.02000045776367,56.52000045776367,57.5099983215332,5877300.0,-0.020278404073275857,-1.0270328786613467,-5.555546136566369,61.20602699118552,66.81478263459508,-1.283912677707697,-1.9673464123429483,-5.194877329999571,-8.97523137857921,52.62203069120057,1.6699981689453054,1.5363822708815817,1.6694988250732408,-1.0687554825396361,4.407753132686118,0.3003716712668023,3.0386259788796792,-2.4387259185791024,51.90970026139949,-18.549642905877548,1.3691271538064378,7,-0.10999870300292969,-1.4999980926513672,-6.7274980545043945,-9.049997329711914,6.540000915527344,4,0.10313982180726189,-1.4796413831673167,58.18999862670898,1.132010907744952,59.0099983215332,-2.1034461591078,56.2400016784668,0.10313982180726189
3998,2007-07-30,55.43000030517578,56.63000106811523,54.2599983215332,55.58000183105469,7388200.0,-0.027714402085162737,1.1066691080729236,0.3000030517578125,54.08526696617352,64.88774880543976,0.34664819074163233,-0.24806227525161262,-3.399913777572408,-7.284293924942105,51.935873559326474,2.75,1.3904611956937032,-0.006999206542971592,-2.60456896314259,2.590570550056647,-1.3057840848427773,1.2917856717568341,4.349998474121101,21.19568635174682,-47.000538855348054,1.2987848782998082,7,1.4699993133544922,0.07999992370605469,-5.090000152587891,-7.469999313354492,7.4399986267089915,0,0.135305790342918,-1.0270328786613467,57.0099983215332,-1.4796413831673167,58.18999862670898,1.132010907744952,59.0099983215332,0.135305790342918
3999,2007-07-31,56.540000915527344,57.2599983215332,55.43000030517578,56.099998474121094,8459200.0,0.020025267981965245,-1.0561789565724278,-2.93331977010325,57.02411726057144,63.8086527704765,-0.541221200342946,-1.2048234727685667,-4.275361779463097,-8.265395609413034,51.34161926402433,1.8299980163574219,1.1817140799782138,0.9665014266967802,-1.5569400546403145,3.489942908033875,-0.2952193139717707,2.228222167365331,3.1295978546142678,41.304391393435495,-22.357306605050375,1.261720740668548,7,0.3599987030029297,-0.9300022125244141,-6.17500114440918,-8.579999923706055,9.989997863769545,1,0.09798374293987533,1.1066691080729236,55.43000030517578,-1.0270328786613467,57.0099983215332,-1.4796413831673167,58.18999862670898,0.09798374293987533
4000,2007-08-01,55.63000106811523,57.08000183105469,55.2599983215332,56.81999969482422,8226200.0,-0.016094797182116927,1.12865546649653,-2.704527326952437,50.528889742807365,62.21758426043599,0.49095306437303066,-0.22109994532438293,-3.1533113683696357,-7.23319421953159,50.20878302335077,1.8200035095214844,1.0356959742194363,0.0025014877319264883,-2.4745155972468638,2.4795185727107167,-1.236007054757465,1.241010030221318,3.9314056930542165,24.818888278445073,-32.83158127679014,1.238508542489395,8,1.2699985504150462,0.029998779296882105,-5.170001029968255,-7.614999771118157,10.149997711181662,2,0.12996583504256431,-1.0561789565724278,56.540000915527344,1.1066691080729236,55.43000030517578,-1.0270328786613467,57.0099983215332,0.12996583504256431
4001,2007-08-02,56.4900016784668,56.68999862670898,55.52000045776367,55.9900016784668,7316500.0,0.015459295233493764,1.6000135634600638,-0.4201685521123485,52.238819835107975,60.85991770142494,-0.15488730518359972,-0.9701739667938085,-3.790442177565197,-7.9773658737333335,48.976156272082015,1.1699981689453054,1.0306799574094896,0.7605020523071317,-1.6800971408986314,3.201101245512895,-0.45979754429575337,1.9808016489100169,2.965376913909921,59.308566222498186,6.725243903142939,1.2202995966028827,8,0.40999794006347656,-0.38500213623046875,-5.95250129699707,-7.825000762939453,8.729999542236314,3,0.14338811150206454,1.12865546649653,55.63000106811523,-1.0561789565724278,56.540000915527344,1.1066691080729236,55.43000030517578,0.14338811150206454
4002,2007-08-03,56.6500015258789,57.709999084472656,56.31000137329102,56.54999923706055,7748800.0,0.002832356924377555,-3.8275948251482426,0.20000457763670454,55.32088231985625,60.376596387994425,-0.05231599983954993,-1.0127675082841279,-3.757224479286684,-8.004581002063937,47.88738591086973,1.3999977111816335,1.0559706116270817,0.8130018234252887,-1.5886651455781333,3.2146687924287107,-0.38783166107641875,2.013835307926996,2.701469461080947,69.27543987872562,17.541015455557044,1.2008334845017108,8,0.3699970245361399,-0.16000175476073508,-5.325001716613762,-7.085002899169915,8.8499984741211,4,0.12656660151491628,1.6000135634600638,56.4900016784668,1.12865546649653,55.63000106811523,-1.0561789565724278,56.540000915527344,0.12656660151491628
4003,2007-08-06,56.7400016784668,57.09000015258789,56.1500015258789,56.6500015258789,4463100.0,0.0015887052103040755,1.3797520920552782,0.8999809269503544,58.375648934240665,59.63362307930246,0.18958853177399249,-0.9996530218717226,-3.641885167322201,-7.975093835847886,46.48781073808861,0.9399986267089915,1.114593501363835,0.8050018310546889,-1.5749186073059462,3.184922269415324,-0.3849583881256251,1.994962050235003,2.509639855184517,60.408281471631895,4.913937300765767,1.189960219180317,8,0.2799968719482422,-0.24000167846678977,-5.280002593994141,-7.1750030517578125,7.969997406005859,0,0.12002110252277598,-3.8275948251482426,56.6500015258789,1.6000135634600638,56.4900016784668,1.12865546649653,55.63000106811523,0.12002110252277598
4004,2007-08-07,58.27999877929688,58.599998474121094,56.04999923706055,56.31000137329102,4304600.0,0.02714129459418979,-1.0481907776308637,21.888822955959785,61.978360575707036,57.90497189872833,-1.151719053628831,-2.363929511934181,-5.004705448988254,-9.385275845403378,45.287719147610574,2.549999237060547,1.2342746122973693,2.156498908996589,-0.3424207148496521,4.65541853284283,0.907039097073465,3.4059587209197133,0.8698498901120715,90.4191712513465,33.721864150992644,1.249459811923121,8,-1.260000228881843,-1.7699985504150462,-6.599999427795417,-8.715000152587898,7.12000274658201,1,0.07875772561303518,1.3797520920552782,56.7400016784668,-3.8275948251482426,56.6500015258789,1.6000135634600638,56.4900016784668,0.07875772561303518
4005,2007-08-08,58.88999938964844,58.88999938964844,57.63000106811523,58.13000106811523,4386300.0,0.010466723114761711,2.315792379623467,0.3857864580005187,64.45108368491329,57.24545514561811,-1.9897780006101655,-2.7992644635554598,-5.418406049236566,-9.851814412628201,44.06982553998608,1.2599983215332102,1.4376327449460717,2.5644994735717788,-0.14522881054272574,5.274227757686283,1.2096353315145265,3.919363615629031,0.1620522728030025,100.0,40.76837949774582,1.3548641420572536,8,-2.315000534057617,-2.2549991607666016,-7.119999885559082,-9.325000762939453,6.529998779296875,2,0.1297333922369066,-1.0481907776308637,58.27999877929688,1.3797520920552782,56.7400016784668,-3.8275948251482426,56.6500015258789,0.1297333922369066
4006,2007-08-09,58.13000106811523,59.18000030517578,57.5,57.79999923706055,4339000.0,-0.012905388510953242,-2.6129026965388813,0.43421389456352905,61.336191330356755,57.25991784997047,-1.3848132487375224,-1.9311411695334257,-4.561026477084972,-8.964889059095533,42.4700925738908,1.6800003051757812,1.4837041041102026,1.6730010986328026,-1.1219721727042185,4.467974369969824,0.2755144629642885,3.0704877343013166,-3.870002746582024,66.45370994416872,5.840554155577642,1.3974866356685116,8,-1.410001754760735,-1.4900016784667898,-5.8450002670288015,-7.950000762939446,6.369998931884773,3,0.13160154086729836,2.315792379623467,58.88999938964844,-1.0481907776308637,58.27999877929688,1.3797520920552782,56.7400016784668,0.13160154086729836
4007,2007-08-10,57.849998474121094,59.0,56.75,56.790000915527344,4964600.0,-0.004816834489062449,-2.9473705344594503,3.2120959911222777,60.94632536251756,58.02225767178647,-1.0874868610848765,-1.5801492464837779,-4.187789914462613,-8.563248823350207,40.29972046256999,2.25,1.130401313554522,1.2964984893798857,-1.5531455468137523,4.146142525573524,-0.1283235287169333,2.7213205074767046,-3.4916001129150374,57.50794322074903,-4.425669599998528,1.4248220180968194,8,-0.6299991607666016,-1.0049991607666016,-5.042497634887695,-7.624998092651367,8.950004577636719,4,0.12739849509034906,-2.6129026965388813,58.13000106811523,2.315792379623467,58.88999938964844,-1.0481907776308637,58.27999877929688,0.12739849509034906
4008,2007-08-13,58.83000183105469,59.02000045776367,57.099998474121094,57.31000137329102,4738500.0,0.01694042148284569,1.0210571542725664,1.433965998733223,59.48718163691061,58.29593149137972,-1.7148115077682746,-2.4087840612771245,-5.063505940313917,-9.43224487759791,38.24055832153328,1.9200019836425781,0.8964830945081772,2.102001762390138,-0.8599716590643709,5.063975183844647,0.6210150516628872,3.582988473117389,-4.375171430969239,88.81794393981312,26.72908460786899,1.4809867107272532,8,-1.6100025177001953,-1.9850025177001953,-5.972501754760742,-8.605001449584961,8.629997253417969,0,0.11337749381854367,-2.9473705344594503,57.849998474121094,-2.6129026965388813,58.13000106811523,2.315792379623467,58.88999938964844,0.11337749381854367
4009,2007-08-14,59.45000076293945,59.95000076293945,58.18999862670898,58.79999923706055,4102600.0,0.010538822243542523,1.1333339498495016,0.4276324540291493,51.91305409307064,58.449727530297864,-2.099390630578135,-2.803121797278969,-5.568573374148059,-9.93203343213149,37.06827530539175,1.7600021362304759,0.8514255993714315,2.4875005722045884,-0.5598299892977749,5.534831133706952,0.9638352914534067,4.01116585295577,-4.900666964752197,84.37500372528942,24.89878349659331,1.5236652807511826,8,-1.7150001525878906,-2.4650001525878906,-6.4574995040893555,-9.114999771118164,7.649997711181655,1,0.08847768299461878,1.0210571542725664,58.83000183105469,-2.9473705344594503,57.849998474121094,-2.6129026965388813,58.13000106811523,0.08847768299461878
4010,2007-08-15,58.459999084472656,60.20000076293945,58.38999938964844,59.52999877929688,3638700.0,-0.01665267730465625,-1.9917400707453483,-1.6461495123067822,51.15681410398272,58.32950467128394,-0.7439743180933291,-1.6388143964443387,-4.465359758017456,-8.832265677166582,36.9412133599811,1.8100013732910156,0.9943565273932009,1.3334989547729492,-1.66252786552311,4.329525775069008,-0.1645144553750839,2.8315123649209823,-3.6946386076953104,49.5651798933433,-7.93489155192308,1.4980134101480302,8,-0.33499908447265625,-1.3499984741210938,-5.244997978210449,-8.124998092651367,8.930000305175781,2,0.11871369398036036,1.1333339498495016,59.45000076293945,1.0210571542725664,58.83000183105469,-2.9473705344594503,57.849998474121094,0.11871369398036036
4011,2007-08-16,59.099998474121094,59.56000137329102,57.29999923706055,58.209999084472656,4812900.0,0.010947646248226306,1.4972327717384315,-0.831775367744046,59.38903841876186,58.78152201560679,-1.0893701596920593,-2.0632628188504185,-4.9791523103745305,-9.353511565422465,36.29658007647365,2.260002136230476,1.038342945072003,1.769498443603517,-1.1778241601229809,4.716821047330015,0.29583714174026454,3.2431597454667696,-4.008559580174023,68.1158827373377,9.499350124720507,1.47366130186325,8,-0.9749984741210938,-1.9899978637695312,-5.692497253417969,-8.764997482299805,9.349998474121094,3,0.1069373918442933,-1.9917400707453483,58.459999084472656,1.1333339498495016,59.45000076293945,1.0210571542725664,58.83000183105469,0.1069373918442933
4012,2007-08-17,60.20000076293945,60.52000045776367,58.06999969482422,59.290000915527344,4537900.0,0.01861256035903347,2.161292863067067,1.0224724398648997,72.39435711637682,60.33915625806635,-1.8247390386403524,-2.8975529871762973,-5.90339140995323,-10.319174709839523,35.79602992814692,2.450000762939453,1.2948577197659574,2.6065006256103516,-0.3811240738414199,5.594125325062123,1.1126882758844658,4.100312975336237,-4.802048156852841,90.64328920407839,26.165814329546095,1.4938123497258855,8,-1.9150009155273438,-2.9300003051757812,-6.487500190734863,-9.565000534057617,7.799999237060547,4,0.07142855784991498,1.4972327717384315,59.099998474121094,-1.9917400707453483,58.459999084472656,1.1333339498495016,59.45000076293945,0.07142855784991498
4013,2007-08-20,59.959999084472656,60.0,59.18999862670898,59.7599983215332,3765400.0,-0.003986738794437783,4.785670494952436,0.2197810950278976,67.48464175803599,60.950965278325135,-1.2068610095873353,-2.368660787758074,-5.508390874614676,-9.940075515061856,36.378178667221256,1.0100021362304759,1.4807935590825707,2.105998992919922,-0.7430322773637883,4.955030263203632,0.6814833577780703,3.5305146280617734,-4.152282650251877,82.60865959644784,14.572051439872155,1.4245156351418535,8,-1.3249988555908203,-2.6899986267089844,-6.032499313354492,-9.114999771118164,8.190002441406236,0,0.11407611860782119,2.161292863067067,60.20000076293945,1.4972327717384315,59.099998474121094,-1.9917400707453483,58.459999084472656,0.11407611860782119
4014,2007-08-21,59.599998474121094,60.0,59.1500015258789,59.77000045776367,2391400.0,-0.006004012939432979,1.6984032794230959,-0.8500066756947491,71.50592806800822,61.73483687644679,-0.715131134130992,-1.8382806501879259,-4.984062780363814,-9.432717003715965,35.557383950617016,0.8499984741211009,1.6221209322457781,1.577998542785643,-1.2665601280677876,4.422557213639074,0.15571920735892775,3.0002778782123585,-3.415299318016885,71.42852065622246,-1.9891289740679952,1.4222793354267158,8,-0.9649982452392578,-2.329998016357422,-5.60999870300293,-8.754999160766602,6.849998474121094,1,0.13187920824804134,4.785670494952436,59.959999084472656,2.161292863067067,60.20000076293945,1.4972327717384315,59.099998474121094,0.13187920824804134
4015,2007-08-22,59.56000137329102,59.93999862670898,58.959999084472656,59.5099983215332,2948400.0,-0.0006710923129878976,1.419759249491397,-0.29413216649841495,68.25207109395134,62.50326796129064,-0.6370971208460716,-1.849806542354365,-4.772301599422917,-9.245695327984762,33.51978532821326,0.979999542236321,1.7347110537486046,1.5105012893676815,-1.3844625446117504,4.405465123347113,0.06301937237796551,2.9579832063573974,-3.0284781130540566,70.18637513860874,-4.808773749449244,1.4474819169897164,8,-0.9250011444091868,-2.290000915527351,-5.560002326965339,-8.71500205993653,6.770000457763665,2,0.12659497862623126,1.6984032794230959,59.599998474121094,4.785670494952436,59.959999084472656,2.161292863067067,60.20000076293945,0.12659497862623126
4016,2007-08-23,59.97000122070313,60.0099983215332,59.56000137329102,59.56000137329102,5399700.0,0.006883811920057603,-1.195107881539615,8.199496490691542,69.16858135609355,63.416851960576864,-0.8478001370911485,-2.234162280584407,-5.015771720241553,-9.503676153324037,31.278506317399014,0.4499969482421804,1.6850591886146447,1.8315010070800852,-1.188399249702492,4.8514012638626625,0.3215508786887966,3.341451135471374,-3.119399784664033,77.55105853923638,1.7567101713840145,1.5099501283912884,8,-1.1600017547607493,-2.7000007629394602,-5.867502212524421,-9.12500190734864,7.970001220703118,3,0.12372849788076601,1.419759249491397,59.56000137329102,1.6984032794230959,59.599998474121094,4.785670494952436,59.959999084472656,0.12372849788076601
4017,2007-08-24,62.88999938964844,62.88999938964844,59.83000183105469,60.0,7593100.0,0.04869098064879229,1.117645816503783,7.04878162245648,76.76238821926043,65.33631935861573,-3.3276257765288477,-4.944569597042104,-7.722849345005798,-12.26111590051805,30.12872167815179,3.05999755859375,1.6187097785645932,4.45749912261963,0.8187154714348424,8.096282773804418,2.638107297027233,6.276890948212028,-5.745846031871373,100.0,21.33990406528953,1.8193918255923955,8,-2.7950000762939453,-4.434999465942383,-8.737500190734863,-12.045000076293945,2.7700042724609517,4,0.08840829404601513,-1.195107881539615,59.97000122070313,1.419759249491397,59.56000137329102,1.6984032794230959,59.599998474121094,0.08840829404601513
4018,2007-08-27,62.93000030517578,64.0,62.54999923706055,62.75,4280300.0,0.0006360457292979849,-3.9999868459130252,0.06228385577537368,73.27326811311966,67.70967647195451,-3.0451059389380717,-4.6313306531967555,-7.5489435809171965,-12.138272156226051,31.55799301411185,1.4500007629394531,1.6655735808350798,4.122500038146974,0.24833333636122745,7.996666739932721,2.1854166872541043,6.059583389039844,-5.211262344211576,78.76985118142062,1.5312205387945141,1.9370833508928715,8,-2.280000686645508,-3.9200000762939453,-8.712501525878906,-12.085000991821289,2.4199981689453267,0,0.08056570268929786,1.117645816503783,62.88999938964844,-1.195107881539615,59.97000122070313,1.419759249491397,59.56000137329102,0.08056570268929786
4019,2007-08-28,62.08000183105469,62.9900016784668,62.06999969482422,62.849998474121094,2461200.0,-0.013507047036374842,-1.3291162467285387,-4.277751875556309,65.59140466578717,69.31351986771055,-1.992323040452547,-3.5257770820338123,-6.500176543093168,-11.130474886901858,32.527739956904334,0.9200019836425781,1.738627455924238,2.9955015182495117,-0.9867400860974342,6.977743122596458,1.0043807160760352,4.986622320422988,-3.6075124254061848,61.90480515528994,-11.940175964879678,1.9911208021734739,8,-1.430002212524414,-2.950002670288086,-7.882502555847168,-11.235002517700195,3.7999954223632812,1,0.09777705405588066,-3.9999868459130252,62.93000030517578,1.117645816503783,62.88999938964844,-1.195107881539615,59.97000122070313,0.09777705405588066
4020,2007-08-29,62.86000061035156,62.86000061035156,61.27999877929688,62.06000137329102,3179900.0,0.01256441295571431,2.950008344658209,-1.0389645776566665,73.07315991167778,70.83397781136787,-2.327283684135338,-3.9382671743133386,-7.075337186543507,-11.736477890860535,33.44945713368433,1.5800018310546804,1.8081941795023226,3.4140003204345675,-0.560493933370978,7.388494574240113,1.4267531935317948,5.40124744733734,-3.7242099333808767,74.3243301295021,-0.4367768395457574,1.9872471269027738,8,-1.8250007629394531,-3.730001449584961,-7.9800004959106445,-11.375,4.769996643066406,2,0.05711098159454098,-1.3291162467285387,62.08000183105469,-3.9999868459130252,62.93000030517578,1.117645816503783,62.88999938964844,0.05711098159454098
4021,2007-08-30,64.58999633789061,64.80000305175781,62.459999084472656,62.56999969482422,4136200.0,0.02752140806142722,-1.0892912490080207,2.5249982118589562,78.80341718713933,71.54609559700816,-3.5722912062903305,-5.302162092602195,-8.560694570737155,-13.281130557796075,34.67961689986153,2.3400039672851562,2.027343767620792,4.738996315002424,0.3988254815753862,9.079167148429462,2.5689108982889053,6.909081731715943,-4.870500542156407,95.77451383729255,18.053108598577907,2.170085416713521,8,-2.7099952697753764,-5.059995651245103,-8.564995765686021,-11.914995193481431,1.8300018310547017,3,0.026939241241965117,2.950008344658209,62.86000061035156,-1.3291162467285387,62.08000183105469,-3.9999868459130252,62.93000030517578,0.026939241241965117
4022,2007-08-31,63.81999969482422,64.58000183105469,63.47000122070313,64.58000183105469,3100600.0,-0.011921298757137211,1.9210460272047196,-0.37623930655487203,71.71454353738613,72.01608468360263,-2.497427902432875,-4.181872149127869,-7.570273024630893,-12.316571051739203,35.37322401120666,1.1199951171874787,2.3429576113502293,3.610499763488768,-0.800306749029744,8.02130627600728,1.4050965072295085,5.815903019748028,-3.389232883246713,72.15902933411934,-3.9869451946053687,2.2054032562592574,8,-1.9399986267089844,-4.289999008178711,-7.622500419616699,-10.885000228881836,3.4199981689453125,4,0.06455660868510105,-1.0892912490080207,64.58999633789061,2.950008344658209,62.86000061035156,-1.3291162467285387,62.08000183105469,0.06455660868510105
4023,2007-09-04,63.54999923706055,64.23999786376953,63.43999862670898,63.77000045776367,2964200.0,-0.0042306558924282145,-2.636339991676985,0.2894744767354314,68.4021611611482,71.67122169395151,-1.8602584389641734,-3.5579423838566555,-7.064900540903267,-11.873796856841253,36.25861543864129,0.799999237060554,2.5229131899431465,2.9999994277954087,-1.3338327424461482,7.333831598036966,0.8330833426746267,5.166915512916191,-2.507539351857801,64.48857109416647,-10.177930475025121,2.1669160851207803,9,-1.6699981689453125,-4.019998550415039,-7.344999313354492,-10.614999771118164,3.8600044250488423,1,0.03320227301935752,1.9210460272047196,63.81999969482422,-1.0892912490080207,64.58999633789061,2.950008344658209,62.86000061035156,0.03320227301935752
4024,2007-09-05,62.86999893188477,63.95000076293945,62.7599983215332,63.5,4200700.0,-0.010700240965214936,-1.7999982048531795,2.8636253294492673,70.36012817112415,71.90545025808181,-0.7460876976117845,-2.6524309389340104,-6.158057398982173,-11.031206524390434,36.179785648181465,1.19000244140625,2.4565663741369193,2.0904991149902443,-2.2232748405352893,6.404273070515771,-0.06638786277252251,4.247386092753011,-1.3014830033643179,45.17040405397799,-31.321630424120713,2.1568869777627646,9,-0.6899967193603587,-2.839998245239265,-6.664999008178718,-9.93499946594239,4.2500038146972585,2,0.03944647024605863,-2.636339991676985,63.54999923706055,1.9210460272047196,63.81999969482422,-1.0892912490080207,64.58999633789061,0.03944647024605863
4025,2007-09-06,66.52999877929689,67.84999847412111,63.61000061035156,63.790000915527344,8632100.0,0.058215363600967684,-1.735483839211671,-4.349195584646849,76.82312352576326,72.75595494360067,-3.702808970184236,-6.019328101609986,-9.563673035307048,-14.50392658179021,36.41126648353822,4.979999542236335,2.5994674895802206,5.368498992919939,0.44870836450483864,10.28828962133504,2.908603678712389,7.828394307127489,-4.509074653523207,75.51020697035158,-1.9570281266590115,2.4598953142075497,9,-2.6899986267089915,-4.975000381469734,-10.274999618530288,-13.54500007629396,2.900001525878892,3,-0.009770051673008484,-1.7999982048531795,62.86999893188477,-2.636339991676985,63.54999923706055,1.9210460272047196,63.81999969482422,-0.009770051673008484
4026,2007-09-07,65.77999877929689,66.18000030517578,65.30000305175781,66.0,4913000.0,-0.011273110082085092,2.0344637078740364,-0.0802924789147261,70.66667683920146,72.07865367914967,-2.281963495305142,-4.919024841319512,-8.601766893394093,-13.571661445131781,36.520691722751096,1.2299957275390767,2.74862595824181,4.235999107360854,-0.8771426685991486,9.349140883320864,1.6794282193808527,6.792569995340855,-3.020000457763686,59.33203079037689,-15.788224416984633,2.556570887980004,9,-1.2150001525878906,-4.094999313354499,-9.499999046325698,-12.79500007629396,16.73000335693358,4,0.028124027188388023,-1.735483839211671,66.52999877929689,-1.7999982048531795,62.86999893188477,-2.636339991676985,63.54999923706055,0.028124027188388023
4027,2007-09-10,65.22000122070311,66.44000244140625,65.05999755859375,65.87000274658203,2948000.0,-0.008513188947793515,-1.8453449320046247,2.9545359966710834,69.03041989871991,71.60722609977192,-1.516135400566803,-3.9827740074667446,-7.831356594665095,-12.833519163653804,37.446811620449,1.3800048828125,2.9783527172233875,3.3075014114379755,-1.746658624203718,8.361661447079669,0.7804213936171323,5.834581429258819,-1.6456028747558449,48.330114448408615,-24.775364095676004,2.527080017820847,9,-0.6550025939941122,-3.2700023651122834,-8.71750164031981,-12.1800022125244,14.069999694824233,0,0.01839921689331825,2.0344637078740364,65.77999877929689,-1.735483839211671,66.52999877929689,-1.7999982048531795,62.86999893188477,0.01839921689331825
4028,2007-09-11,65.5,65.91000366210939,64.80000305175781,65.62000274658203,2572500.0,0.004293142809816519,2.1714095759173406,0.18461917673157102,71.4701928506819,72.26042478698245,-1.556974461915459,-3.9394286550249404,-7.891738897197946,-12.933054175950701,38.331039344133686,1.1100006103515767,3.20655758278906,3.254000282287599,-1.823928324973295,8.331928889548493,0.7150359786571556,5.7929645859180425,-1.241505633544918,53.83107261939275,-18.681561373231695,2.5389643036304466,9,-0.9350013732910014,-3.5500011444091726,-8.745000839233398,-12.385000228881836,13.760002136230469,1,0.02656485288197752,-1.8453449320046247,65.22000122070311,2.0344637078740364,65.77999877929689,-1.735483839211671,66.52999877929689,0.02656485288197752
4029,2007-09-12,64.70999908447266,65.44000244140625,64.62000274658203,65.44000244140625,2313900.0,-0.012061082679806767,1.246564175454365,6.0832220738762794,67.77088522383919,71.6712831550004,-0.3963568221902847,-2.8829681471119173,-6.896767168377167,-11.977805562914604,38.722677538259,0.8799972534179688,3.041864305463264,2.2009994506835966,-2.811632142533469,7.213631043900662,-0.30531634592493617,4.707315247292129,3.1399993896484517,25.943373309701308,-44.927633245353086,2.5063157966085337,9,0.44499969482421875,-2.760000228881829,-7.949999809265137,-11.40999984741211,14.599998474121094,2,0.0417246888554601,2.1714095759173406,65.5,-1.8453449320046247,65.22000122070311,2.0344637078740364,65.77999877929689,0.0417246888554601
4030,2007-09-13,65.40000152587889,65.62000274658203,63.4900016784668,63.540000915527344,4994800.0,0.010662995691060217,-1.17347149290972,-2.5479343248016693,68.38186981774146,70.51333344728951,-0.7690429619811141,-3.1899342933938115,-7.393410846433625,-12.532317438668741,38.66963637488374,2.1300010681152344,2.988850864987768,2.54400177001952,-2.244274776793887,7.332278316832934,0.1498634966128094,4.938140043426223,2.385397033691433,64.74574079462016,-5.06216102058022,2.394138273406706,9,-0.0950031280517436,-3.100002288818338,-8.635002136230455,-11.660001754760728,14.819999694824233,3,0.026299712241176776,1.246564175454365,64.70999908447266,2.1714095759173406,65.5,-1.8453449320046247,65.22000122070311,0.026299712241176776
4031,2007-09-14,65.41999816894531,66.0,63.349998474121094,65.12999725341797,6286900.0,0.00030575906116014906,2.655162979137618,0.15591441955093355,60.657124878601216,69.2847313740912,-0.7363583034297676,-2.8587450342451035,-7.212605981659024,-12.406070734100673,39.778590597837706,2.6500015258789062,3.1059720891139833,2.2479984283447294,-2.325966471490318,6.821963328179777,-0.03898402157280145,4.534980878262253,2.193584515380877,66.9901953764447,0.9600245014169957,2.2869824499175255,9,-0.11499977111816406,-3.1199989318847585,-8.814998626708984,-11.554998397827148,14.69000244140625,4,0.06129627405177773,-1.17347149290972,65.40000152587889,1.246564175454365,64.70999908447266,2.1714095759173406,65.5,0.06129627405177773
4032,2007-09-17,64.5,65.31999969482422,63.83000183105469,65.18000030517578,3518300.0,-0.014062950087058157,2.104165176549126,-2.3448212359580123,56.15686891667255,67.92414334692722,0.3243506985557474,-1.686554865276129,-6.099968543333276,-11.33922348849164,40.43483610505841,1.589996337890625,3.063589725333024,1.1130002975463853,-3.2731451842896178,5.4991457793823955,-1.0800724433716198,3.3060730384643904,2.857767631713884,43.39625900771864,-20.154013172897322,2.1930727409180037,9,0.8049983978271484,-2.200000762939446,-7.820000648498535,-10.270000457763672,14.430000305175781,0,0.2792248393214025,2.655162979137618,65.41999816894531,-1.17347149290972,65.40000152587889,1.246564175454365,64.70999908447266,0.2792248393214025
4033,2007-09-18,66.80000305175781,66.80000305175781,64.55999755859375,64.87999725341797,3493200.0,0.03565896204275676,1.3333320087896718,-2.8235366715659325,66.61973510937173,67.50854411784363,-1.6384591284468542,-3.6341737649741503,-8.185660863428808,-13.479268613318531,41.31753825283009,2.3000030517578125,2.825863569991512,3.0710031509399442,-1.2563095876954122,7.398315889575301,0.907346781622266,5.2346595202576225,0.3172984305005002,100.0,34.74448471942141,2.16365636931768,9,-1.2000045776367188,-4.325004577636712,-9.76750373840332,-11.595003128051758,9.919998168945312,1,0.18697600738269515,2.104165176549126,64.5,2.655162979137618,65.41999816894531,-1.17347149290972,65.40000152587889,0.18697600738269515
4034,2007-09-19,67.45999908447266,68.01999664306639,66.44000244140625,67.0,4375700.0,0.009880179679085721,1.000000000000018,0.23958213296564002,66.33523743261958,66.34322344082766,-1.7644426877346007,-3.8737343874339984,-8.610554076431896,-13.971928909110673,42.424840102222625,1.579994201660142,2.774004452376282,3.337999153137204,-0.8353370221628325,7.511335328437234,1.251331065487193,5.4246672407872225,-4.1100006103515625,88.00861288731063,22.912947362957155,2.086668087650015,9,-1.7750015258789062,-4.800001144409187,-10.427499771118164,-12.254999160766602,8.840003967285156,2,0.17491851781649115,1.3333320087896718,66.80000305175781,2.104165176549126,64.5,2.655162979137618,65.41999816894531,0.17491851781649115
4035,2007-09-20,67.09999847412111,67.90000152587889,66.79000091552734,67.12000274658203,2033300.0,-0.00533650482118686,-2.4687552154113472,-0.04348763538052738,59.874129912289014,65.14405156005961,-1.4696322259560048,-3.077687714916024,-8.025747472160361,-13.432532704949999,43.79389289780058,1.1100006103515483,2.803201923324572,2.600998687744152,-1.1810519149268686,6.3830492904151654,0.7099733864086488,4.492023989079662,-3.656600036621107,80.29981735189712,18.296445591586156,1.8910253013355078,9,-1.415000915527358,-4.4400005340576385,-9.739997863769545,-11.809997558593764,9.620002746582017,3,0.1819672036085329,1.000000000000018,67.45999908447266,1.3333320087896718,66.80000305175781,2.104165176549126,64.5,0.1819672036085329
4036,2007-09-21,67.38999938964844,68.11000061035156,67.09999847412111,67.41000366210939,3746000.0,0.004321921343100721,-2.3666395402066125,1.0000000000014209,64.59526141446402,64.65125617292006,-1.684366650771139,-2.9337118143070313,-8.103892243093568,-13.552244488100762,45.21761625194668,1.0100021362304545,2.893238274488276,2.5199996948242216,-0.8215029350970866,5.86150232474553,0.8492483798635675,4.190751009784876,-3.855068988037111,83.17753677440516,21.53103805569944,1.6707513149606532,9,-1.6599998474121094,-4.684999465942383,-9.772499084472656,-11.974998474121094,7.430000305175781,4,0.19038435891461747,-2.4687552154113472,67.09999847412111,1.000000000000018,67.45999908447266,1.3333320087896718,66.80000305175781,0.19038435891461747
4037,2007-09-24,68.44999694824219,68.56999969482422,66.27999877929689,66.59999847412111,3185600.0,0.015729300611279973,1.1913842761762434,-92.48016781076502,68.81720587627774,64.35647984243073,-2.501014514447064,-3.7479713826706984,-8.948888245919555,-14.434379621604307,45.053644735203235,2.2900009155273295,2.5551067877250446,3.301997375488284,-0.26354206567457084,6.867536816651139,1.5192276549068566,5.084767096069712,-4.732063738281255,97.00741439766819,34.24484506942256,1.782769720581429,9,-2.4899978637695312,-5.129997253417969,-10.832496643066406,-13.034996032714844,5.340003967285156,0,0.17034337738431127,-2.3666395402066125,67.38999938964844,-2.4687552154113472,67.09999847412111,1.000000000000018,67.45999908447266,0.17034337738431127
4038,2007-09-25,68.0,69.0,67.70999908447266,68.5,2242300.0,-0.006574097418622915,-1.3888865341414827,-0.27027049318921537,70.05475094241586,64.61024270005035,-1.854074793510648,-3.0553152195221287,-8.265987949146606,-13.795515547249828,44.541613604140764,1.2900009155273438,2.3699893756209818,2.5985004425048857,-1.0235440658262718,6.220544950836043,0.7874781883393069,4.409522696670464,-3.9909428009472663,63.235310617195104,-1.6801532999446849,1.8110222541655794,9,-1.8250007629394531,-4.020000457763672,-10.22249984741211,-12.424999237060547,6.44000244140625,1,0.16073529860552616,1.1913842761762434,68.44999694824219,-2.3666395402066125,67.38999938964844,-2.4687552154113472,67.09999847412111,0.16073529860552616
4039,2007-09-26,68.15000152587889,68.56999969482422,67.33000183105469,68.08000183105469,2565400.0,0.0022059047923366215,1.7252819115489415,-0.13999938964840908,58.728471398375476,63.53764287567634,-1.6369374832826367,-2.8746352280227683,-8.157843079876521,-13.747952451121812,44.358945291686894,1.2399978637695312,2.2526256943288914,2.4450019836425696,-1.0189750919251424,5.908979059210289,0.7130134458587065,4.176990521426426,-3.7416689027503764,68.75007012307934,4.961005539607967,1.731988537783859,9,-1.9750022888183452,-4.170001983642564,-10.197501182556138,-12.575000762939439,4.720001220703139,2,0.1257520103146279,-1.3888865341414827,68.0,1.1913842761762434,68.44999694824219,-2.3666395402066125,67.38999938964844,0.1257520103146279
4040,2007-09-27,66.44999694824219,68.83999633789061,66.02999877929689,68.63999938964844,3815100.0,-0.024945040932847995,1.1698853527200763,-31.285885558589456,53.27467472514025,62.717370636402904,0.25442798635205577,-0.940085727031402,-6.227663880167881,-11.866406199149083,44.52924540356634,2.8099975585937216,2.0354028701734848,0.565497589111331,-2.640171735284042,3.771166913506711,-1.0373370730863627,2.1683322513090246,-1.6743309349639475,14.141346677489544,-48.13731732295056,1.6028346621976897,9,-0.03499603271484375,-2.4699974060058594,-8.497496604919434,-10.874996185302734,7.530006408691406,3,0.14823185185678467,1.7252819115489415,68.15000152587889,-1.3888865341414827,68.0,1.1913842761762434,68.44999694824219,0.14823185185678467
4041,2007-09-28,66.33000183105469,67.33999633789061,65.61000061035156,66.73000335693361,2969500.0,-0.0018057956764236938,1.1358136906303917,0.182648894958341,55.66905705606489,62.663169318557614,0.5778490262754303,-0.7199628288941682,-5.868984730110583,-11.562925781190458,43.852939004940836,1.7299957275390483,1.9230760513337515,0.35850219726562216,-2.7932342850792793,3.5102386796105307,-1.2173660439068357,1.93437043843808,-1.2163890988387038,21.238977886004673,-41.0358912737851,1.5758682411724538,9,0.4499969482421875,-2.0500011444091797,-8.377501487731934,-10.740001678466797,7.189994812011719,4,0.1566410237121989,1.1698853527200763,66.44999694824219,1.7252819115489415,68.15000152587889,-1.3888865341414827,68.0,0.1566410237121989
4042,2007-10-01,67.94000244140625,68.18000030517578,66.40000152587889,66.69000244140625,2977100.0,0.0242725850430745,1.0578071390141022,-3.1249880791164086,60.97123881662007,62.03555861936298,-0.5507930581880061,-2.113855671505604,-7.21409271941468,-12.976300195959297,43.282309158938084,1.8499984741210938,1.787344128772574,1.762502670288086,-1.3352446858545761,4.860250026430748,0.2136289922167549,3.311376348359417,-2.515478727767544,68.73162981000779,5.166076480172279,1.5488736780713295,10,-0.6350021362304688,-3.5250015258789062,-9.900002479553223,-12.35000228881836,5.5,0,0.1012657787192679,1.1358136906303917,66.33000183105469,1.1698853527200763,66.44999694824219,1.7252819115489415,68.15000152587889,0.1012657787192679
4043,2007-10-02,65.66000366210939,67.19999694824219,65.06999969482422,67.11000061035156,3464000.0,-0.033559003493754735,1.613510199114423,-1.1599975585937385,53.76687195255139,60.63907356602207,1.7327032141906926,0.35028363301219656,-4.68410843133352,-10.491457173848552,42.36468408789647,2.8700027465820312,1.781268394301705,-0.6229963302612163,-3.4781899719384484,2.2321973114160087,-2.0505931510998323,0.8046004905773998,3.339996337890611,15.64998654230314,-50.49858946873712,1.4275968208386125,10,1.3749961853027202,-0.5200042724609517,-6.385004043579116,-8.78500366210939,5.4699935913085795,1,0.1238196283883175,1.0578071390141022,67.94000244140625,1.1358136906303917,66.33000183105469,1.1698853527200763,66.44999694824219,0.1238196283883175
4044,2007-10-03,65.34999847412111,66.51999664306639,65.08999633789061,65.40000152587889,2509300.0,-0.004721370251265733,-4.017480458292929,0.03448493586031517,49.79557208002456,59.51923380688157,1.9131133630780397,0.9018487265919504,-4.170600418823099,-9.986070759346333,42.03871105523032,1.4300003051757812,1.909022223110071,-1.0570014953613196,-3.4691207506049295,1.3551177598822832,-2.2630611229831175,0.14905813226047826,3.571401519775378,7.42702993679982,-56.46593855444947,1.2060596276218016,10,1.6850013732910014,-0.20999908447267046,-5.519998550415053,-7.884998321533217,9.639999389648423,2,0.13909723304561084,1.613510199114423,65.66000366210939,1.0578071390141022,67.94000244140625,1.1358136906303917,66.33000183105469,0.13909723304561084
4045,2007-10-04,65.87999725341797,66.84999847412111,65.41999816894531,66.0,2594600.0,0.008110157485416769,-1.7499981660125719,2.3999084528545835,51.80533422921844,58.09813078629874,1.3319242016153936,0.33798532605010223,-4.57604088730109,-10.314984145715258,40.470203205187026,1.5,1.6872224700715606,-0.49450263977050213,-2.917136905825217,1.9281316262842196,-1.7058197727978666,0.7168144932568623,2.9643747344970706,26.044932463925974,-35.90897828958062,1.2113171330273607,10,1.1550025939941406,-0.7399978637695312,-5.989997863769531,-8.414997100830078,6.410003662109375,3,0.10610209144781657,-4.017480458292929,65.34999847412111,1.613510199114423,65.66000366210939,1.0578071390141022,67.94000244140625,0.10610209144781657
4046,2007-10-05,67.62999725341797,67.65000152587889,65.22000122070311,66.23000335693361,2549800.0,0.026563449802044614,2.3749947018184026,-11.666348782503537,61.53278306488029,57.28875047392125,-0.42516231220514555,-1.33474414138972,-6.152144215581089,-11.84848774851828,38.96333208926834,2.4300003051757812,1.4559070633928286,1.1629974365234403,-1.3049107792892158,3.6309056523360965,-0.07095667138288775,2.3969515444297684,1.1388872886352601,82.31501788368978,17.2695620812203,1.2339541079063276,10,-0.5949974060058594,-1.8999977111816406,-7.547497749328613,-10.079998016357422,2.25,4,0.09389333670562428,-1.7499981660125719,65.87999725341797,-4.017480458292929,65.34999847412111,1.613510199114423,65.66000366210939,0.09389333670562428
4047,2007-10-08,66.41999816894531,67.55999755859375,65.93000030517578,67.22000122070311,1805200.0,-0.017891455472615836,1.2027053498706093,-0.5714332425068076,48.47754401880939,54.89128303796497,0.5214333977116326,-0.03186872915627248,-4.740682625067777,-10.439444439511519,37.30442722470677,1.6999969482421875,1.3437828400235503,-0.10700149536133097,-2.504606268997591,2.2906032782749293,-1.305803882179461,1.0918008914567991,2.274908676163335,52.32548511677726,-7.955655273646727,1.1988023868181312,10,0.5349998474121094,-0.5399990081787109,-5.714997291564941,-8.46999740600586,4.410003662109375,0,0.10689549337326998,2.3749947018184026,67.62999725341797,-1.7499981660125719,65.87999725341797,-4.017480458292929,65.34999847412111,0.10689549337326998
4048,2007-10-09,67.23999786376953,67.31999969482422,66.29000091552734,66.31999969482422,1657400.0,0.01234567475805215,-1.1020474892954457,-1.1499933243052713,49.1297419646899,53.82475754533324,-0.4667987444569661,-0.753458588947467,-5.294601773914479,-11.041795259354132,35.7883498989585,1.029998779296875,1.1567439956983208,0.6259983062744112,-1.740774961670624,2.9927715742194465,-0.5573883276981064,1.8093849402469289,1.3824108383334277,83.98426440566894,26.086426657343537,1.1833866339725163,10,-0.2849998474121094,-1.3599987030029297,-6.53499698638916,-9.234996795654297,2.7700042724609375,1,0.09220709063968346,1.2027053498706093,66.41999816894531,2.3749947018184026,67.62999725341797,-1.7499981660125719,65.87999725341797,0.09220709063968346
4049,2007-10-10,67.41000366210939,67.51999664306639,66.40000152587889,67.36000061035156,2346500.0,0.0025283433037028846,7.296597716741012,0.05435125138906559,51.245000297209245,53.599238164452025,-0.8412818737155874,-0.7492287625362337,-5.22684965168753,-10.989836297384961,34.39387613827492,1.1199951171875,0.7959161414958089,0.6610038757324332,-1.5514764224212314,2.873484173886098,-0.445236273344392,1.7672440248092585,1.1413568598479884,90.12354594119518,33.61113997254458,1.1062401490768314,10,-0.7850036621093892,-1.5300045013427876,-6.705002784729018,-9.390001296997085,2.5099945068359233,2,0.055184592630419305,-1.1020474892954457,67.23999786376953,1.2027053498706093,66.41999816894531,2.3749947018184026,67.62999725341797,0.055184592630419305
4050,2007-10-11,67.12000274658203,68.5,66.81999969482422,67.72000122070311,3202800.0,-0.004302045687179845,-1.7999898275127633,-11.999237107106467,48.915676530949284,52.84886255055029,-0.49868827938632876,-0.3412592479450467,-4.6682220950136895,-10.485606457283588,34.09195978280765,1.6800003051757812,0.42487597656197806,0.2850028991699247,-1.8386238279102542,2.4086296262501037,-0.7768104643701719,1.3468162627100213,-2.0500030517578125,57.92689734738897,4.589686425742826,1.0618133635400908,10,-0.3350028991699219,-0.9450035095214844,-6.01500129699707,-9.100000381469727,2.9199981689453125,3,0.1172526042184685,7.296597716741012,67.41000366210939,-1.1020474892954457,67.23999786376953,1.2027053498706093,66.41999816894531,0.1172526042184685
4051,2007-10-12,69.43000030517578,69.43000030517578,67.01000213623047,67.41000366210939,3956400.0,0.03441593361244877,1.3960417728929428,-3.3666696336610302,53.57665339226715,52.0272419478444,-2.5956694550282577,-2.4616438285123365,-6.704936771406665,-12.56752400903266,33.78318116741749,2.4199981689453125,0.30015854916867113,2.3945003509521428,0.08437178173649329,4.704628920167792,1.2394360663443251,3.5495646355599604,-4.291400604248054,100.0,50.03099422880572,1.1550642846078238,10,-2.1800003051757812,-3.0400009155273438,-6.732501029968255,-9.785001754760742,0.8199996948242188,4,0.04119257666398646,-1.7999898275127633,67.12000274658203,7.296597716741012,67.41000366210939,-1.1020474892954457,67.23999786376953,0.04119257666398646
4052,2007-10-15,82.51000213623047,84.75,80.95999908447266,83.3499984741211,30694100.0,0.18839121091116606,1.0824184346324266,-0.41584046229675664,77.5541149311515,54.67026894546663,-14.965334897596179,-14.88643579115407,-19.35918851762547,-25.35895399783908,34.533502885960246,15.319999694824219,0.7008846313819816,14.57400207519531,7.4338598763213355,21.714144274069284,11.003930975758323,18.144073174632297,-17.19974641113282,87.86566644169733,37.93996653972801,3.570071099436988,10,-7.590003967285156,-8.460002899169922,-19.38500308990477,-22.815002441406243,-12.300003051757812,0,-0.15307241008137862,1.3960417728929428,69.43000030517578,-1.7999898275127633,67.12000274658203,7.296597716741012,67.41000366210939,-0.15307241008137862
4053,2007-10-16,79.29000091552734,81.45999908447266,78.81999969482422,81.05000305175781,12162700.0,-0.039025586442073434,1.0465157541436874,2.0952497729336965,68.94557129355569,56.79804663585899,-10.737787244534545,-11.260046445487404,-15.744977280958167,-21.862662654353684,34.39361585418486,3.69000244140625,1.060190590911219,10.729500961303714,1.999810675454441,19.45919124715298,6.364655818379077,15.09434610422835,-12.813360533935551,70.24523412264661,21.762948345894564,4.364845142924634,10,-4.305000305175781,-5.240001678466797,-16.032502174377427,-19.1500015258789,-10.660003662109375,1,-0.10669692252224372,1.0824184346324266,82.51000213623047,1.3960417728929428,69.43000030517578,-1.7999898275127633,67.12000274658203,-0.10669692252224372
4054,2007-10-17,79.26000213623047,80.31999969482422,77.80000305175781,78.94000244140625,7877100.0,-0.0003783425268065743,1.0655754107843598,-0.1818177877383641,73.09773465062577,59.16386890490424,-9.529256201016125,-10.857356546405853,-15.362635622599008,-21.57865201575158,33.68667746459133,2.5199966430664062,1.260530270225729,10.109502029418948,0.18036542106521836,20.038638637772685,5.144933725242083,15.074070333595813,-11.68696017753419,69.38093825807266,15.870894804147355,4.964568304176868,10,-4.275001525878906,-5.210002899169922,-16.002503395080552,-18.735002517700188,-9.75,2,-0.11670451363477496,1.0465157541436874,79.29000091552734,1.0824184346324266,82.51000213623047,1.3960417728929428,69.43000030517578,-0.11670451363477496
4055,2007-10-18,79.30999755859375,79.83999633789062,78.0199966430664,78.43000030517578,6839600.0,0.0006307774541483013,-1.141170345969671,2.749994039529838,73.46347434747447,60.48950126963693,-8.352186826398125,-10.483186165874173,-15.072107819374565,-21.367614586525576,32.94153524598832,1.8199996948242188,1.7786166129230878,9.548997497558588,-1.3074675482817355,20.40546254339891,4.120764974638419,14.977230020478757,-10.70633811741925,69.33481907280051,11.25762391804674,5.428232522920164,10,-3.9699974060058594,-5.259998321533203,-15.757498741149902,-18.774997711181626,-11.30999755859375,3,-0.11839616288868449,1.0655754107843598,79.26000213623047,1.0465157541436874,79.29000091552734,1.0824184346324266,82.51000213623047,-0.11839616288868449
4056,2007-10-19,80.22000122070312,81.0,78.94999694824219,79.30999755859375,6668800.0,0.011474009458102286,-1.515333632891485,1.0340982981195217,72.7744727767084,63.1891600205146,-8.145024406862817,-10.943809799882189,-15.599492316664936,-22.055267819021722,32.15088214275398,2.0500030517578125,2.4816137170866455,9.817501068115234,-1.928827109434792,21.56382924566526,3.944336979340221,15.690665156890248,-10.647561345999094,34.82013282836599,-21.004295432004575,5.873164088775013,10,-4.700000762939453,-6.170001983642578,-16.417502403259277,-19.675001144409173,-10.470001220703125,4,-0.1269010240621703,-1.141170345969671,79.30999755859375,1.0655754107843598,79.26000213623047,1.0465157541436874,79.29000091552734,-0.1269010240621703
4057,2007-10-22,80.11000061035156,80.31999969482422,78.23999786376953,79.2300033569336,5137100.0,-0.0013712367075253695,2.200014085085655,0.9670260572118448,79.14480025704184,66.5241664974426,-6.580932858650726,-10.451326894651203,-15.091235278342467,-21.722736127584156,31.953835574814963,2.0800018310546875,3.197823807212785,9.124500274658203,-3.3487349361469825,21.59773548546339,2.8878826692556174,15.361117880060789,-9.626907128129773,63.11475580699696,2.117298726865414,6.236617605402592,10,-4.534999847412109,-5.819999694824219,-16.307501792907715,-19.44000053405761,-9.830001831054673,0,-0.12308077063074552,-1.515333632891485,80.22000122070312,-1.141170345969671,79.30999755859375,1.0655754107843598,79.26000213623047,-0.12308077063074552
4058,2007-10-23,78.93000030517578,79.97000122070312,78.0,78.25,6370800.0,-0.014729750295661703,-2.3389842562958654,0.7727300312979548,76.46141834170402,69.32599072460869,-3.987666823389958,-8.865006997086113,-13.550072337921407,-20.325924901582937,31.54278123390818,2.1100006103515625,3.667469109885502,7.397999954223636,-5.475810311840661,20.27181022028794,0.9610948211914803,13.834905087255791,-7.590892431887298,35.31244784588608,-31.120364836985317,6.436905133032152,10,-3.145000457763672,-4.275001525878906,-15.127501487731934,-18.255001068115227,-6.160003662109375,1,-0.11047765345227445,2.200014085085655,80.11000061035156,-1.515333632891485,80.22000122070312,-1.141170345969671,79.30999755859375,-0.11047765345227445
4059,2007-10-24,76.72000122070312,78.18000030517578,75.44999694824219,77.83999633789062,8335600.0,-0.027999481514353164,2.0333319204848896,-1.6470509037462555,69.82443744385739,71.64918638159847,-0.35555373503258636,-6.3032145779165205,-11.017132086135419,-17.909126125291095,31.029625573397514,3.4800033569335938,4.470654074903194,4.759500885009771,-8.21047576858065,17.729477538600193,-1.7254874417854467,11.24448921180499,-4.576239819811946,22.88294728160011,-46.64862154637717,6.484988326795213,10,-0.8400001525878906,-1.8100013732910156,-12.682502746582031,-15.840002059936516,-2.5999984741210938,2,-0.1054484337664745,-2.3389842562958654,78.93000030517578,2.200014085085655,80.11000061035156,-1.515333632891485,80.22000122070312,-0.1054484337664745
4060,2007-10-25,76.30000305175781,77.5,75.72000122070312,77.04000091552734,4516300.0,-0.005474428600921066,1.1445819679288902,0.6607152588555858,66.6666764441803,73.10363338736659,1.6802674507952702,-5.383454814127347,-10.24049922200426,-17.278998625177152,31.59341131681972,1.779998779296875,5.281463118709013,3.8470024108886776,-8.989302218866385,16.68330704064374,-2.5711499039888537,10.265154725766209,-3.3998673349201027,15.315416867138634,-50.426315758632526,6.418152314877531,10,3.7999954223632812,-1.3900032043457031,-12.1275053024292,-15.335004806518562,-2.4800033569335938,3,-0.0889908341277702,2.0333319204848896,76.72000122070312,-2.3389842562958654,78.93000030517578,2.200014085085655,80.11000061035156,-0.0889908341277702
4061,2007-10-26,76.72000122070312,77.48999786376953,75.76000213623047,76.8499984741211,3818200.0,0.00550456293770285,1.4539015534789597,0.17567247120926252,70.42030641002214,72.31098799613001,2.685514434200172,-5.254553349387891,-10.312261495324961,-17.482695168200586,32.51653780909142,1.7299957275390625,6.149039505388785,3.7475006103515653,-8.884784499925928,16.37978572062906,-2.5686419447871884,10.06364316549032,-3.1088736468756792,26.07810177011253,-39.65212825124614,6.3161425551387484,10,1.7349967956542969,-1.8100013732910156,-12.547503471374512,-15.700002670288093,-4.1699981689453125,4,-0.11366007666785605,1.1445819679288902,76.30000305175781,2.0333319204848896,76.72000122070312,-2.3389842562958654,78.93000030517578,-0.11366007666785605
4062,2007-10-29,74.81999969482422,76.22000122070312,74.02999877929688,76.22000122070312,4580500.0,-0.02476540009968331,2.1285715064223085,10.769470039321556,64.41064819676524,71.80710765204218,3.777185546578039,-2.9646932355481255,-8.114384174754576,-15.358319357092064,32.798354203985596,2.69000244140625,7.1282069170415525,1.5034992218017607,-10.924821371832223,13.931819815435738,-4.710661075015224,7.7176595186187456,9.930000305175781,13.299673246267506,-48.05107490206896,6.2141602968169884,10,2.6949996948242188,0.09000015258789062,-10.602499961853027,-13.754999160766602,-0.8199996948242188,0,-0.06776262651034126,1.4539015534789597,76.72000122070312,1.1445819679288902,76.30000305175781,2.0333319204848896,76.72000122070312,-0.06776262651034126
4063,2007-10-30,73.79000091552734,74.81999969482422,73.47000122070312,74.43000030517578,2542400.0,-0.013766356368591692,-1.1093746274706149,0.4571419229323001,61.745210208670684,70.5457160473805,4.408571967617007,-1.3643363045842563,-6.784599567790622,-14.118355753567826,33.995379551205836,1.3499984741210938,7.92550283721053,0.06700057983398722,-11.827247408011118,11.961248567679085,-5.880123414088558,6.014124573756533,10.745599060058595,6.794050043006468,-48.81379846366926,5.947123993922549,10,3.4449996948242188,1.1199989318847656,-9.150001525878906,-12.495000839233398,0.1399993896484375,1,-0.04756744941972024,2.1285715064223085,74.81999969482422,1.4539015534789597,76.72000122070312,1.1445819679288902,76.30000305175781,-0.04756744941972024
4064,2007-10-31,74.44000244140625,74.81999969482422,73.47000122070312,73.88999938964844,3353600.0,0.00880880224710956,1.061070213856404,-0.8593805879407768,63.299419672473825,69.4163766390471,3.3558556034075764,-1.368588781163055,-7.109475585860096,-14.547371640972784,35.257093635603745,1.3499984741210938,6.9240205038131535,0.26250190734863565,-10.96034054545494,11.485344360152205,-5.348919319053152,5.873923133750424,9.652973583984377,24.06951648934156,-29.95428971377327,5.611421226401785,10,2.7949981689453125,0.4699974060058594,-9.362503051757812,-12.930002212524414,0.5,2,-0.0224342523316593,-1.1093746274706149,73.79000091552734,2.1285715064223085,74.81999969482422,1.4539015534789597,76.72000122070312,-0.0224342523316593
4065,2007-11-01,72.87000274658203,74.75,72.79000091552734,74.4000015258789,3490100.0,-0.021090806600389422,-1.3195221929285998,-2.7818005271188793,56.42270836111025,67.59951392620286,4.376510806928636,0.7925704768114059,-5.224601109807736,-12.761036898385484,36.296342875669005,1.9599990844726562,6.271828908202636,-1.6569980621337947,-12.207038185324564,8.893042061056981,-6.932018123729179,3.6180219994615896,10.798054286621095,1.702167723419659,-44.58484597115385,5.275020061595388,11,3.68499755859375,2.039997100830078,-7.792503356933594,-11.360002517700195,1.0999984741210938,3,0.017153834951085356,1.061070213856404,74.44000244140625,-1.1093746274706149,73.79000091552734,2.1285715064223085,74.81999969482422,0.017153834951085356
4066,2007-11-02,73.9800033569336,74.37999725341797,72.86000061035156,73.43000030517578,3014300.0,0.015232613812459661,1.2518621500344738,-0.35947940560486685,21.201889988336973,61.16141278523564,2.5571985953307177,0.1925610872544894,-6.013554141705441,-13.652757819579243,36.97228948693637,1.5199966430664062,5.4956232813030965,-0.8644977569580021,-10.910762479406344,9.18176696549034,-5.887630118182173,4.158634604266169,9.035370309208986,34.69394564223703,-6.072011642647659,5.023132361224174,11,2.3999977111816406,0.9299964904785156,-8.782503128051758,-12.470003128051758,1.4099960327148438,4,-0.0021627960914978317,-1.3195221929285998,72.87000274658203,1.061070213856404,74.44000244140625,-1.1093746274706149,73.79000091552734,-0.0021627960914978317
4067,2007-11-05,73.5199966430664,73.68000030517578,72.08999633789062,73.44000244140625,2946800.0,-0.006217987199159447,6.9499895096225375,0.14544319600499375,26.05807962173408,55.56104181635009,2.217277857888803,1.2772395066288595,-5.3253605325777755,-12.9704594715774,37.554874033306355,1.8900070190429688,4.639004025118709,-1.67950439453125,-10.943661457970904,7.584652668908404,-6.311582926251077,2.952574137188577,8.88185465803926,52.38089914958904,14.710032594811139,4.632078531719826,11,1.6150016784667969,1.3900032043457031,-7.989996910095215,-12.00999641418457,2.3600006103515625,0,-0.013193602225226364,1.2518621500344738,73.9800033569336,-1.3195221929285998,72.87000274658203,1.061070213856404,74.44000244140625,-0.013193602225226364
4068,2007-11-06,73.44000244140625,74.37999725341797,72.8499984741211,73.61000061035156,2746100.0,-0.0010880604639921243,-1.2666546103940142,-2.1251311397234143,25.950411451407376,50.6861500394112,1.6054494291642811,1.9452734724757192,-5.014693802162327,-12.668298151290777,38.25782355117372,1.529998779296875,3.6907598036080174,-2.0694988250732393,-10.597928317739559,6.45893066759308,-6.333713571406392,2.194715921259913,8.136900462642217,49.450712215679644,15.138648345449425,4.264214746333159,11,1.3549957275390625,1.4699974060058594,-7.5800018310546875,-11.930002212524414,-15.53000259399414,1,0.0076252388341155886,6.9499895096225375,73.5199966430664,1.2518621500344738,73.9800033569336,-1.3195221929285998,72.87000274658203,0.0076252388341155886
4069,2007-11-07,71.12999725341797,73.88999938964844,70.97000122070312,73.19999694824219,4055700.0,-0.03145431796290188,-1.4435215363546692,12.17659994614487,21.518121129851053,45.66964389337463,3.396279166831448,4.794054347687137,-2.468700395939379,-10.152093060119569,38.581269048218516,2.9199981689453125,2.4804322070570066,-4.565503692626947,-12.49112234017629,3.3601149549223948,-8.528313016401626,-0.6026943688522692,9.68795312533787,4.232700645067535,-24.589677403926846,3.9628093237746733,11,3.1000022888183594,3.7900009155273438,-5.042497634887695,-9.619997024536133,-12.339996337890625,2,0.0393645882170095,-1.2666546103940142,73.44000244140625,6.9499895096225375,73.5199966430664,1.2518621500344738,73.9800033569336,0.0393645882170095
4070,2007-11-08,74.98999786376953,77.44999694824219,71.80000305175781,71.80000305175781,8641200.0,0.05426684604807974,-2.5423216835398534,-1.5410605228531729,34.893120192237774,41.72217875806525,-0.747718122857961,1.6378585376143917,-6.068139216977599,-13.784867401203108,38.815682246196516,6.319999694824219,1.4258016222185574,-1.0990028381347656,-7.939055485949922,5.741049809680391,-4.519029162042344,2.3210234857728125,4.8431575991810405,62.037026135403,32.56992076967754,3.4200263239075808,11,-0.779998779296875,-0.00499725341796875,-8.902498245239258,-13.479997634887695,-19.419998168945312,3,-0.0006666945431056392,-1.4435215363546692,71.12999725341797,-1.2666546103940142,73.44000244140625,6.9499895096225375,73.5199966430664,-0.0006666945431056392
4071,2007-11-09,72.29000091552734,75.75,72.22000122070312,75.23999786376953,6534000.0,-0.0360047609702181,-1.2847915617315042,-0.9247654375907337,30.35176106731771,37.937857965904406,1.4056144972351774,4.809701439412635,-3.1893539259747143,-10.863373464188058,38.617614885139105,3.529998779296875,0.5795100477768784,-3.941999816894537,-10.298366769749492,2.4143671359604184,-7.120183293322015,-0.7638163404670593,6.6568391231984805,20.370379091677595,-4.640567701284748,3.1781834764274777,11,1.9199981689453125,2.6949996948242188,-6.20250129699707,-10.660001754760742,-16.299999237060547,4,0.023239732797055934,-2.5423216835398534,74.98999786376953,-1.4435215363546692,71.12999725341797,-1.2666546103940142,73.44000244140625,0.023239732797055934
4072,2007-11-12,69.87999725341797,71.87000274658203,69.75,71.87000274658203,6058100.0,-0.03333799462702347,1.130650145303143,0.6745788311238239,28.584948034916835,34.25338439104288,3.398584165027387,6.5613875126874035,-0.6000570548687136,-8.253697506603764,34.960763900890335,2.5400009155273438,-0.21457776474852608,-5.720503234863287,-11.959176329123295,0.5181698593967212,-8.839839781993291,-2.601166687733283,8.269158903505584,1.6882766875335644,-21.10999256212982,3.119336547130006,11,3.720001220703125,5.460002899169922,-3.49749755859375,-8.249998092651367,-14.379997253417969,0,0.07884948987975182,-1.2847915617315042,72.29000091552734,-2.5423216835398534,74.98999786376953,-1.4435215363546692,71.12999725341797,0.07884948987975182
4073,2007-11-13,70.83000183105469,70.95999908447266,69.04000091552734,69.84999847412111,4387900.0,0.01359479987086365,2.096776575257339,-0.4924626390731198,35.17867057389758,31.12885671342329,2.217770427328304,5.212322506675065,-1.3473283962894982,-8.989772272684846,32.10920539337047,1.9199981689453125,-1.1798617141893573,-4.347498703002927,-10.679399792788729,1.9844023867828753,-7.513449247895821,-1.1815481581100329,6.311255587038033,21.284206420124917,-1.4412497229791654,3.1659505448929,11,2.414997100830078,4.689998626708984,-4.412503242492676,-9.200002670288086,-13.870002746582031,1,0.07129740635061177,1.130650145303143,69.87999725341797,-1.2847915617315042,72.29000091552734,-2.5423216835398534,74.98999786376953,0.07129740635061177
4074,2007-11-14,70.01000213623047,71.9000015258789,69.90000152587889,70.48999786376953,5629600.0,-0.011577010781110841,-4.714310626702805,-0.48978988096628995,34.4844666446605,28.691274300484427,2.6186717203270717,5.5904279551370735,-0.30802221700447774,-7.961153552874038,29.708087684334995,2.000000000000014,-1.911765992203641,-4.704998397827154,-11.131910721244537,1.7219139255902292,-7.918454559535846,-1.4915422361184625,5.997079371503105,11.533908184139742,-11.627837062206622,3.213456161708694,11,3.234996795654297,5.564998626708984,-3.592503547668457,-8.380002975463867,-12.340003967285156,2,-0.17283247992584416,2.096776575257339,70.83000183105469,1.130650145303143,69.87999725341797,-1.2847915617315042,72.29000091552734,-0.17283247992584416
4075,2007-11-15,69.91999816894531,73.0,69.40000152587889,69.87999725341797,4963600.0,-0.0012855872666597268,-6.200051880278451,-0.08333598245223639,32.9488540231055,29.996492526569824,2.510183722468895,5.207899043576077,-0.11322678089283045,-7.670675958202253,27.306065446581364,3.599998474121108,-2.5378272045224293,-4.325502395629883,-10.710833531754218,2.059828740494453,-7.518167963692051,-1.132836827567715,5.111692055879388,13.114714955093445,-9.27833720431945,3.1926655680621665,11,3.325000762939453,5.865001678466797,-3.6674985885620117,-8.289999008178711,-11.509998321533203,3,-0.15918188708364855,-4.714310626702805,70.01000213623047,2.096776575257339,70.83000183105469,1.130650145303143,69.87999725341797,-0.15918188708364855
4076,2007-11-16,70.04000091552734,71.04000091552734,69.31999969482422,70.26999664306639,4080200.0,0.0017162864663136101,-1.0598839599798986,-5.749761586877386,36.83922412163326,31.194397471003064,1.9808215100388509,4.51776015766869,-0.10070460234368284,-7.606792254756158,24.585951095183784,1.720001220703125,-3.312239647693062,-3.6964996337890597,-9.687354138478582,2.294354870900463,-6.691926886133828,-0.7010723814442912,4.152852805995721,25.252531090753212,1.638621224097033,2.9954272523447627,11,3.204998016357422,5.840000152587891,-3.5600013732910156,-7.910001754760742,-10.700000762939453,4,-0.20659624545343536,-6.200051880278451,69.91999816894531,-4.714310626702805,70.01000213623047,2.096776575257339,70.83000183105469,-0.20659624545343536
4077,2007-11-19,70.25,70.62999725341797,69.05000305175781,69.87999725341797,3267600.0,0.0029982735826334928,1.7964567115204138,-1.608737477609069,39.792396221209955,32.73239577875891,1.4060552232905366,3.7220302207155953,-0.15495301999510502,-7.6294975529260185,22.03733146159566,1.5799942016601562,-3.762597665564357,-2.9935005187988253,-8.366969583678042,2.3799685460803914,-5.6802350512384265,-0.30676598635922403,3.221454328683663,30.555539500428676,4.615167852750343,2.686734532439607,11,2.9949989318847656,6.645000457763672,-3.4300003051757812,-7.905000686645508,-11.919998168945312,0,-0.20298929995065063,-1.0598839599798986,70.04000091552734,-6.200051880278451,69.91999816894531,-4.714310626702805,70.01000213623047,-0.20298929995065063
4078,2007-11-20,70.20999908447266,70.94999694824219,68.80999755859375,70.33000183105469,3811300.0,-0.0005694080502113286,2.1470741681953585,-0.32432933995917274,37.358043484308226,34.49238715147637,1.0501291519112925,3.2414453702177752,0.03451841101721698,-7.39973566570383,19.515529468626983,2.1399993896484375,-3.575560696789495,-2.59750137329101,-7.414494027053465,2.219491280471445,-5.00599770017223,-0.18900504640978966,2.6410517663691166,33.41290477647162,6.9369756900214306,2.4084963268812243,11,2.9199981689453125,4.924999237060547,4.274999618530273,-0.07499885559082031,-12.369998931884766,1,-0.2095143038924474,1.7964567115204138,70.25,-1.0598839599798986,70.04000091552734,-6.200051880278451,69.91999816894531,-0.2095143038924474
4079,2007-11-21,68.62999725341797,70.58999633789062,68.58000183105469,70.0,1857300.0,-0.022503943194098652,-1.7346983261969637,11.416428253544408,37.33572211172629,34.76378736475287,2.5012450797054413,4.4104127962831114,1.7741807436553643,-5.6421838436906455,18.04962976355972,2.0099945068359375,-3.5784531841354266,-3.773003005981451,-8.565270882867011,1.0192648709041094,-6.169136944424238,-1.3768690675386637,3.5744850706641245,1.1311186215991356,-27.302106186164817,2.396133938442781,11,3.535003662109375,6.160003662109375,5.887502670288086,1.7700023651123047,-11.709999084472656,2,-0.1700422356983864,2.1470741681953585,70.20999908447266,1.7964567115204138,70.25,-1.0598839599798986,70.04000091552734,-0.1700422356983864
4080,2007-11-23,69.51000213623047,69.88999938964844,68.59999847412111,68.83999633789061,650100.0,0.012822452543063134,-1.2434768763310267,-0.48905434679706333,36.46276667027111,35.44278798730325,0.8517232116047637,3.1575238500426224,1.0451097054605611,-6.3495346834509405,16.504511016915668,1.2900009155273295,-3.57099013439894,-2.5534980773925753,-7.141016634327485,2.0340204795423347,-4.847257355860037,-0.2597387989251132,2.0420736991066946,37.804904523984526,9.743770187459976,2.2937592784674585,11,1.279998779296875,5.279998779296875,5.007497787475586,0.8899974822998047,-13.640003204345696,4,-0.17033525540799588,-1.7346983261969637,68.62999725341797,2.1470741681953585,70.20999908447266,1.7964567115204138,70.25,-0.17033525540799588
4081,2007-11-26,68.0,69.68000030517578,67.86000061035156,69.09999847412111,2504200.0,-0.021723523087671115,-1.6376859668618247,-1.6417745590361859,34.28248799653463,36.07584798303856,1.8877053678110371,4.195874287104047,2.690966608269264,-4.672309584472643,14.745767704036696,1.8199996948242188,-3.289001647719502,-3.627500152587885,-8.004290907089441,0.7492906019136711,-5.81589552983867,-1.4391047753370998,3.017102514566318,4.5307299536803844,-19.609179191054203,2.1883953772507807,11,2.4300003051757812,6.430000305175781,6.694999694824219,2.3999996185302734,-11.700000762939453,0,-0.14102941400864544,-1.2434768763310267,69.51000213623047,-1.7346983261969637,68.62999725341797,2.1470741681953585,70.20999908447266,-0.14102941400864544
4082,2007-11-27,69.75,69.80000305175781,67.52999877929689,68.12000274658203,2824600.0,0.025735294117646967,1.6242773036978073,-1.481817740447619,40.405622971151175,36.65662047162229,0.13111408032577287,2.1571665214235622,1.1296163871139413,-6.244011121805755,13.647313490274884,2.2700042724609233,-3.454964390983946,-1.624000167846674,-5.805163966216483,2.557163630523135,-3.7145820670315715,0.46658173133822345,0.635682133723364,64.91235114864821,42.157564136881085,2.090581899184904,11,0.5149993896484375,4.174999237060547,5.034999847412109,1.0,-14.529998779296868,1,-0.14924730964031696,-1.6376859668618247,68.0,-1.2434768763310267,69.51000213623047,-1.7346983261969637,68.62999725341797,-0.14924730964031696
4083,2007-11-28,70.27999877929689,70.61000061035156,69.12000274658203,70.44000244140625,2775900.0,0.0075985488071239615,4.959991455078125,-0.09816192130007975,47.56447705478603,38.10995496163624,-0.5421166103193258,1.4237192014452802,0.7241682516459633,-6.595290182332683,12.867916224690957,1.4899978637695312,-3.269292398481184,-0.9185012817382727,-4.965173586948282,3.1281710234717366,-2.9418374343432703,1.1048348708667248,-2.75,89.28566120554311,61.53641663376963,2.023336152605003,11,-0.01499938964845171,3.470001220703111,4.652502059936509,0.4700012207031108,-11.059997558593757,2,-0.17003410864831203,1.6242773036978073,69.75,-1.6376859668618247,68.0,-1.2434768763310267,69.51000213623047,-0.17003410864831203
4084,2007-11-29,72.7699966430664,73.05999755859375,69.98999786376953,70.26999664306639,3818400.0,0.03542967995188717,-1.0065373491572753,-15.62464238031809,43.09701846615171,39.23752878864138,-2.9049207082122876,-1.262537160455608,-1.6310539111315734,-8.88596357587933,12.3851961393182,3.0699996948242188,-2.7570465410573775,1.6549968719482422,-2.1730633046504835,5.483057048546968,-0.25903321635111354,3.569026960247598,-5.239997863769517,94.75585932110789,68.39665020705027,1.9140300882993602,11,-2.4749984741210938,0.08500289916992188,2.450002670288086,-2.0199966430664062,-16.799995422363274,3,-0.20516692564532446,4.959991455078125,70.27999877929689,1.6242773036978073,69.75,-1.6376859668618247,68.0,-0.20516692564532446
4085,2007-11-30,74.12000274658203,74.36000061035156,72.83000183105469,73.11000061035156,3856700.0,0.018551685664317752,1.0536925810432316,0.4040008544921852,56.21180777482087,41.39003808344,-4.019160615207781,-2.649959641004685,-2.8162126705175012,-10.032200241151443,12.348868290833487,1.5900039672851562,-2.4571274839308046,2.942502975463867,-1.0437522211111059,6.92875817203884,0.9493753771763807,4.935630573751354,-6.368804016113273,96.48612299519002,66.50379015916354,1.9931275982874854,11,-3.1750030517578125,-1.6050033569335938,1.2749977111816406,-3.1950035095214844,-15.720001220703132,4,-0.23205617836313264,-1.0065373491572753,72.7699966430664,4.959991455078125,70.27999877929689,1.6242773036978073,69.75,-0.23205617836313264
4086,2007-12-03,73.81999969482422,74.48999786376953,72.94000244140625,73.62999725341797,2671900.0,-0.00404753157907356,1.0261394235563976,0.188120831224553,65.61012059497065,44.25867412496896,-3.494009322730264,-2.4902338619078392,-2.3607985678037693,-9.538482217711362,12.325602499703155,1.5499954223632812,-2.0573242344545974,2.6505001068115206,-1.3126484096755036,6.613648623298545,0.6689258485680085,4.632074365055033,-5.6722728515624965,90.37358826037722,54.46539226467668,1.9815742582435139,12,-2.8100013732910156,-1.3100013732910156,3.684999465942383,-2.7950000762939453,-14.639999389648438,0,-0.243159046832101,1.0536925810432316,74.12000274658203,-1.0065373491572753,72.7699966430664,4.959991455078125,70.27999877929689,-0.243159046832101
4087,2007-12-04,72.55000305175781,73.6500015258789,72.20999908447266,73.12999725341797,2552300.0,-0.01720396434999516,-1.2857142857142858,-3.0525618374558303,56.64605435847728,46.401786444321075,-2.082437712724854,-1.3667043392335643,-0.9811162241831113,-8.086895112060617,12.528615917410093,1.6100006103515625,-1.6241858112143035,1.4290031433105526,-2.435545671015589,5.293551957636694,-0.5032712638525112,3.3612775504736163,-3.8948945268554667,63.87343433884204,25.036601695408898,1.9322744071630689,12,-1.5400047302246094,-0.06000518798828125,4.132495880126953,-1.525003433227539,-13.53000259399414,1,-0.2239835028415419,1.0261394235563976,73.81999969482422,1.0536925810432316,74.12000274658203,-1.0065373491572753,72.7699966430664,-0.2239835028415419
4088,2007-12-05,74.0,74.0,72.61000061035156,72.62999725341797,2235800.0,0.019986173497577253,1.0291921211344943,-2.3620973152155327,64.70152345965955,49.44243103853589,-3.2835906385990796,-2.9224311468743025,-2.2878099329986696,-9.335765479373947,12.53268368005227,1.4499969482421875,-1.2642673090631007,2.8510002136230526,-1.0916195999414526,6.793620027187558,0.8796903068408,4.822310120405305,-4.878100327988278,89.11115858289931,44.886575226860444,1.971309906782254,12,-2.990001678466797,-1.5100021362304688,2.2124996185302734,-2.9750003814697266,-14.020000457763672,2,-0.2537837672877955,-1.2857142857142858,72.55000305175781,1.0261394235563976,73.81999969482422,1.0536925810432316,74.12000274658203,-0.2537837672877955
4089,2007-12-06,73.93000030517578,74.36000061035156,73.0,73.77999877929688,2966600.0,-0.000945941821948848,1.6930648195009934,0.10948994536918956,64.79704418908047,52.59068409618138,-2.6627385564239745,-2.7741382344861165,-2.0772015363100707,-9.053743396162275,13.45615766801992,1.3600006103515625,-0.974102255524258,2.641000366210932,-1.4929869827826963,6.77498771520456,0.5740066917141178,4.707994040707746,-4.378652777823433,75.43869042042002,26.152053976742025,2.0669936744968163,12,-2.920001983642578,-1.44000244140625,2.1424999237060547,-2.520000457763672,-14.619998931884759,3,-0.19897198733600996,1.0291921211344943,74.0,-1.2857142857142858,72.55000305175781,1.0261394235563976,73.81999969482422,-0.19897198733600996
4090,2007-12-07,74.94000244140625,75.25,73.25,73.9000015258789,2206100.0,0.013661600595986423,1.4096443131000693,6.9332689079904375,66.96675245326603,56.222269035818194,-3.1530728621337403,-3.992790386770608,-2.877154997332241,-9.850403771829008,13.342048156502544,2.0,-0.5874036751990417,3.6535022735595675,-0.4711119747920378,7.778116521911173,1.5911951493837648,5.71580939773537,-4.993562887140527,89.802714959381,35.92783398881584,2.0623071241758026,12,-3.5500030517578125,-2.4500045776367188,1.132497787475586,-3.085002899169922,-14.950000762939453,4,-0.25313585004931505,1.6930648195009934,73.93000030517578,1.0291921211344943,74.0,-1.2857142857142858,72.55000305175781,-0.25313585004931505
4091,2007-12-10,73.97000122070312,74.80000305175781,73.6500015258789,74.79000091552734,1735700.0,-0.012943704151351598,1.7380859392739394,-0.7884605509298317,62.236836293402185,58.6479594049572,-1.3937362183224309,-3.046679280781177,-1.7001774585727674,-8.667980671291048,13.221772025191225,1.2900009155273438,-0.06672488156436884,2.599501037597662,-1.6768020118996674,6.875804087094991,0.4613495128489973,4.737652562346327,-3.4932056218639786,57.89478967723154,1.0259612716084874,2.138151524748663,12,-1.7849998474121094,-1.4800033569335938,1.7624988555908203,-2.115001678466797,-12.920001983642578,0,-0.21049073188965162,1.4096443131000693,74.94000244140625,1.6930648195009934,73.93000030517578,1.0291921211344943,74.0,-0.21049073188965162
4092,2007-12-11,75.38999938964844,77.8499984741211,74.1500015258789,74.1500015258789,5459100.0,0.01919694667448346,-4.967747294329012,-1.5121930795783363,65.62122240500649,60.65426444387058,-2.156327074534346,-4.2506496103530225,-2.944334476008777,-9.863865790309177,14.482047613561638,3.8799972534179688,0.4830430164333279,3.7439990997314396,-0.8277428376335791,8.315741037096458,1.4581281310489231,6.029870068413956,-4.435883350693203,53.053433447337504,-6.5022371221038995,2.285870968682511,12,-1.470001220703125,-2.700000762939453,0.2550010681152344,-3.5349998474121094,-15.479999542236328,1,-0.2150152436093321,1.7380859392739394,73.97000122070312,1.4096443131000693,74.94000244140625,1.6930648195009934,73.93000030517578,-0.2150152436093321
4093,2007-12-12,75.87999725341797,78.56999969482422,75.05000305175781,77.5,12966600.0,0.006499507464339027,-1.1463452077736296,-1.3064560786075101,73.40218666545832,64.02150535490465,-1.9762516065742375,-4.5776127569295255,-3.1756694859037395,-10.121592314201465,16.15318572653268,3.5199966430664062,1.2819238627624259,3.981497192382818,-0.9445809901627769,8.907575374928413,1.5184581011100278,6.444536283655609,-4.0983753222428305,51.70551905225656,-14.610896546187533,2.463039091272795,12,-0.48999786376953125,-2.829998016357422,-0.8574981689453125,-3.724996566772461,-19.169998168945312,2,-0.22219290202853625,-4.967747294329012,75.38999938964844,1.7380859392739394,73.97000122070312,1.4096443131000693,74.94000244140625,-0.22219290202853625
4094,2007-12-13,57.90999984741211,58.66999816894531,53.6500015258789,55.11999893188477,31051700.0,-0.2368212711709925,1.3294661190965125,-1.7222198674748115,32.19766268402725,61.35326701148314,15.269984471593858,13.111644480338072,14.859504824599611,7.954748759537381,17.402331338691866,22.22999572753907,1.4356779902836507,-13.383500099182129,-21.331434366156486,-5.4355658322077645,-17.357467232669308,-9.40953296569495,20.65999984741211,17.094697570411196,-50.645952639502326,3.9739671334871822,12,8.200000762939453,8.200000762939453,16.9424991607666,14.380001068115234,1.3199996948242188,3,0.03574511656498869,-1.1463452077736296,75.87999725341797,-4.967747294329012,75.38999938964844,1.7380859392739394,73.97000122070312,0.03574511656498869
4095,2007-12-14,58.790000915527344,60.7400016784668,57.0,57.61999893188477,9207600.0,0.015196012267897796,-2.1037360292639535,0.41935541208287724,35.58685451614829,58.017348558280645,13.395408958185513,11.968700279577561,14.039164098028692,7.143059195994141,18.141383607135147,3.740001678466797,1.3822803304071272,-11.94699916839599,-21.66202301620183,-2.231975320590152,-16.80451109229891,-7.089487244493071,19.779998779296875,20.62600227657233,-52.83372900800557,4.857511923902919,12,7.319999694824219,7.319999694824219,15.784997940063477,14.224998474121094,-0.6599998474121165,4,0.008845049322432352,1.3294661190965125,57.90999984741211,-1.1463452077736296,75.87999725341797,-4.967747294329012,75.38999938964844,0.008845049322432352
4096,2007-12-17,55.56999969482422,58.72000122070313,55.18999862670898,58.72000122070313,5376000.0,-0.054771239506013925,1.2412704025654118,-2.692304431888229,28.785156968751437,54.921693292755556,15.370809646426608,14.808291145943613,17.226222669841718,10.426434340221789,19.050807786139178,3.6000022888183665,1.1127598058489951,-14.443500328063962,-26.29695699398971,-2.590043662138214,-20.37022866102683,-8.516771995101095,22.5016000366211,7.704648114051523,-64.07533193253956,5.926728332962872,12,10.540000915527344,10.540000915527344,19.02750015258789,17.44499969482422,3.3499984741210938,0,0.07953935590995265,-2.1037360292639535,58.790000915527344,1.3294661190965125,57.90999984741211,-1.1463452077736296,75.87999725341797,0.07953935590995265
4097,2007-12-18,55.9900016784668,58.43000030517578,55.7599983215332,56.18999862670898,6696300.0,0.007558070648715498,-7.090870208535627,0.06349106392460468,28.54999022562596,50.90485626675182,13.806656430420702,13.98205691413068,16.816487146011895,10.091733196102808,20.129592079696042,2.8600006103515625,0.43210914207151063,-13.31049842834473,-26.717733410700234,0.09673655401077497,-20.01411591952248,-6.606880937166977,21.593166088867193,9.390049456359701,-57.68978853312882,6.703617491177751,12,10.119998931884766,10.119998931884766,18.607498168945312,17.02499771118164,2.1399993896484304,1,0.09037323462949232,1.2412704025654118,55.56999969482422,-2.1037360292639535,58.790000915527344,1.3294661190965125,57.90999984741211,0.09037323462949232
4098,2007-12-19,55.5,57.33000183105469,55.5,56.34000015258789,4178200.0,-0.008751592494687266,-3.35714642531142,4.20006485084321,22.42096170317494,46.19640265720676,12.735762347810905,14.032996550576613,17.284838008675052,10.690280432515806,21.163309837866244,1.8300018310546875,-0.4590879254397464,-13.065000152587885,-27.8094097839805,1.679409478804729,-20.437204968284192,-5.692795336891578,21.60450444250489,26.093066774418038,-35.93743510827858,7.372204815696306,12,10.610000610351562,10.610000610351562,18.969999313354492,18.104999542236328,5.549999237060547,2,0.0794594567101281,-7.090870208535627,55.9900016784668,1.2412704025654118,55.56999969482422,-2.1037360292639535,58.790000915527344,0.0794594567101281
4099,2007-12-20,56.959999084472656,57.06999969482422,55.790000915527344,56.02999877929688,4230600.0,0.02630628981031813,1.2260818798803181,-1.1071430193323288,22.6925450952606,41.27704628409505,9.627896124983153,12.28367337314829,15.814226398885594,9.330695160556061,22.36320346061919,1.5699996948242188,-1.172711503040503,-11.021501159667963,-26.65211252496563,4.609110205629705,-18.836806842316804,-3.206195477019129,19.675415299699708,31.891882603615457,-24.715260850016108,7.815305682648836,12,9.150001525878906,9.150001525878906,17.422500610351562,16.795000076293945,3.0400009155273438,3,-0.0043890450143661,-3.35714642531142,55.5,-7.090870208535627,55.9900016784668,1.2412704025654118,55.56999969482422,-0.0043890450143661
4100,2007-12-21,57.66999816894531,57.88999938964844,56.68000030517578,57.83000183105469,6067200.0,0.012464871767636776,7.642888283378746,-0.17204689204820595,24.630844379738264,37.09860273813239,6.940377951145848,11.21623250392237,15.110995259840692,8.74078802239383,23.531927343143387,1.2099990844726562,-2.214950263628012,-9.71950187683106,-25.990124597531278,6.551120843869157,-17.854813237181162,-1.5841905164809518,18.50570795806118,70.25489291298922,17.17876315228753,8.135311360350109,12,8.44000244140625,8.44000244140625,16.740001678466797,16.08500099182129,3.2800025939941406,4,0.02705048418279743,1.2260818798803181,56.959999084472656,-3.35714642531142,55.5,-7.090870208535627,55.9900016784668,0.02705048418279743
4101,2007-12-24,58.40999984741211,58.70000076293945,57.31000137329102,57.31000137329102,2316300.0,0.01283165774167272,-1.5272751232842705,-6.874833110814375,27.412134905736153,32.853148571546804,4.203073071080148,10.246265822050134,14.312030432299338,8.112668803408468,25.04177055423616,1.3899993896484304,-3.3495175136843898,-8.500000190734866,-25.25295962223437,8.252959240764639,-16.87647990648462,-0.12352047498511354,17.315192187571824,90.93747355044519,37.60669791763782,8.376479715749754,12,7.700000762939453,7.700000762939453,16.104999542236328,15.344999313354492,3.3499984741210938,0,-0.00479367882260473,7.642888283378746,57.66999816894531,1.2260818798803181,56.959999084472656,-3.35714642531142,55.5,-0.00479367882260473
4102,2007-12-26,59.34000015258789,59.4000015258789,58.0,58.349998474121094,2270400.0,0.0159219364424803,1.5225152157701214,0.9000027743291383,26.185837212579386,27.60688752122692,0.845912572890569,8.95554230019063,12.910985903439766,7.298539975586408,26.715761834251527,1.4000015258788991,-4.721281338665612,-7.049499893188482,-24.075571107849456,9.976571321472491,-15.562535500518962,1.4635357141420045,15.943688072213945,98.46150385088666,47.60543871998686,8.513035607330485,12,-2.144998550415039,6.770000457763672,15.22249984741211,14.709999084472656,3.950000762939453,2,-0.007077889830849005,-1.5272751232842705,58.40999984741211,7.642888283378746,57.66999816894531,1.2260818798803181,56.959999084472656,-0.007077889830849005
4103,2007-12-27,58.33000183105469,59.33000183105469,57.66999816894531,59.33000183105469,2234100.0,-0.01702053115834301,2.32000732421875,-1.0100992975574419,25.409839417125824,26.85268493601565,-1.0005780419125614,9.512062231800073,13.532297966358769,8.41827598780759,28.138378495660998,1.6700019836425781,-6.1134308212764665,-7.461998367309576,-24.74992015959161,9.825923424972459,-16.105959263450586,1.1819625288314413,16.521012659768687,70.36012426823355,21.679451587898868,8.643960896141017,12,-0.3650016784667969,7.779998779296875,16.73999786376953,15.71999740600586,2.1899986267089844,3,-0.0034287803302104347,1.5225152157701214,59.34000015258789,-1.5272751232842705,58.40999984741211,7.642888283378746,57.66999816894531,-0.0034287803302104347
4104,2007-12-28,57.84000015258789,58.849998474121094,57.72000122070313,58.5099983215332,1502700.0,-0.008400508539088025,-1.4835212743659842,0.6699981689453125,22.596150848287166,25.409273417364414,-0.5828421092529297,9.303174724093822,13.6208727535234,8.991690737075146,28.6671609881894,1.1299972534179616,-7.875361366637144,-7.205500221252436,-24.514091152328135,10.103090709823263,-15.859795686790292,1.4487952442854137,16.5869940789366,42.647034074207156,-0.7976087157797593,8.654295465537851,12,-0.5450000762939524,8.270000457763672,16.292497634887695,16.209999084472656,2.6800003051757812,4,0.05549790933617471,2.32000732421875,58.33000183105469,1.5225152157701214,59.34000015258789,-1.5272751232842705,58.40999984741211,0.05549790933617471
4105,2007-12-31,56.91999816894531,57.58000183105469,56.81000137329102,57.2400016784668,2327100.0,-0.01590598169459745,-1.8518688584810847,0.4776184836821608,22.63242019812911,24.725635998406375,0.04917572527797631,9.347792088122446,14.118869041053046,9.980862880368278,28.85530602397395,1.029998779296868,-10.018517736780645,-7.265501976013184,-24.383820603403493,9.852816651377125,-15.824661289708331,1.2936573376819709,17.09145620846627,4.246980276985048,-35.82610755884782,8.559159313695153,12,0.5300025939941406,9.19000244140625,16.55750274658203,17.130001068115234,4.660003662109375,0,0.0541110669384226,-1.4835212743659842,57.84000015258789,2.32000732421875,58.33000183105469,1.5225152157701214,59.34000015258789,0.0541110669384226
4106,2008-01-02,55.86999893188477,57.11000061035156,55.04999923706055,56.90999984741211,3427400.0,-0.01844693026770694,1.8611081676768533,3.249967217804882,18.291100044331287,23.585759311595858,1.2809060202828562,9.469582188781665,14.696624029594055,11.10676381809018,29.143645033102583,2.0600013732910156,-9.778293757796234,-7.418001174926751,-24.289895009697084,9.45389265984359,-15.853948092311917,1.0179457424584157,17.73422638849616,18.850557778602298,-18.771749097026042,8.43594691738517,1,1.3550014495849538,10.24000167846679,16.92000198364257,18.180000305175774,5.630001068115227,2,0.0909253969603272,-1.8518688584810847,56.91999816894531,-1.4835212743659842,57.84000015258789,2.32000732421875,58.33000183105469,0.0909253969603272
4107,2008-01-03,56.29999923706055,56.54999923706055,55.4000015258789,56.0099983215332,2718100.0,0.007696443769401595,1.9113832365978913,-0.2788467886879673,18.13151886890269,23.109154552232276,1.0052120140561414,8.17909860983616,13.793185654615115,10.760407056490337,29.861942765867656,1.1499977111816477,-9.746818768915631,-6.17550067901611,-22.73151808640533,10.38051672837311,-14.45350938271072,2.1025080246784995,16.90514160743035,29.205589775904496,-6.361188676098681,8.278008703694608,1,0.9250011444091797,9.810001373291016,16.130001068115234,17.75,4.63999938964843,3,0.09698044686434937,1.8611081676768533,55.86999893188477,-1.8518688584810847,56.91999816894531,-1.4835212743659842,57.84000015258789,0.09698044686434937
4108,2008-01-04,55.22000122070313,56.41999816894531,55.0099983215332,56.25,2877000.0,-0.01918291351674628,1.058401274169117,-3.551708715898005,40.27477393859472,25.062735534824952,2.281208823105281,8.200448756366661,14.415475419191274,11.90296978707125,30.52103027037787,1.4099998474121094,-9.184786633347613,-6.316498756408684,-22.238525044390535,9.605527531573166,-14.27751190039961,1.644514387582241,17.594036837415523,5.468825281905308,-31.094709482844625,7.961013143990924,1,1.9849987030029226,10.88999938964843,16.87499809265136,18.829998016357415,5.340000152587891,4,0.14614269316239348,1.9113832365978913,56.29999923706055,1.8611081676768533,55.86999893188477,-1.8518688584810847,56.91999816894531,0.14614269316239348
4109,2008-01-07,59.22000122070313,59.52000045776367,55.790000915527344,56.5099983215332,5843000.0,0.07243752103540912,1.2537752233786679,-2.6310738941068665,51.26843713583156,28.02246806327976,-1.5248508329864308,3.2062961553777214,10.066056340368768,7.979529860340811,30.65359560522879,4.29999923706054,-8.51713343419086,-1.58099880218505,-16.414282768004988,13.252285163634888,-8.997640785095022,5.835643180724915,13.210756106770724,93.34813536670995,52.50617514733554,7.416641982909968,1,-1.9550018310546946,6.88999938964843,12.787498474121087,15.069999694824212,4.020000457763665,0,0.021952029893002933,1.058401274169117,55.22000122070313,1.9113832365978913,56.29999923706055,1.8611081676768533,55.86999893188477,0.021952029893002933
4110,2008-01-08,55.97000122070313,58.290000915527344,55.95000076293945,57.97999954223633,4465800.0,-0.05488010694035261,-1.2829278277617022,-0.7416960041440754,51.17786056183427,30.663104247290665,1.6300636412085083,5.230408419191754,12.93520758095952,11.303776099179252,30.47114092083335,3.270000457763679,-7.664898816081347,-3.8824987411498952,-17.264018601887706,9.499021119587908,-10.573258671518794,2.80826118921901,16.08514099073883,21.286085242795796,-22.766536454504884,6.690759930368903,1,1.2949981689453054,10.13999938964843,15.604997634887688,18.684997558593743,6.899997711181641,1,0.08129353471190393,1.2537752233786679,59.22000122070313,1.058401274169117,55.22000122070313,1.9113832365978913,56.29999923706055,0.08129353471190393
4111,2008-01-09,58.4000015258789,59.16999816894531,56.099998474121094,56.11999893188477,4894800.0,0.043416120281893456,-1.6465474575574464,-1.1343305959852619,56.34544400842486,34.01417166905128,-0.8956960875057973,1.6592026557609216,10.131203187997762,8.952687163115122,30.1631311469124,3.1999969482421804,-6.828620188945521,-0.6739984512329187,-12.292892010828943,10.944895108363099,-6.4834452310309345,5.13544832856509,13.287037871851801,75.16633256362744,25.624975866817607,5.80944677979801,1,-1.1350021362304616,7.709999084472663,13.329998016357429,16.50999832153321,3.799999237060554,2,0.05445205859740643,-1.2829278277617022,55.97000122070313,1.2537752233786679,59.22000122070313,1.058401274169117,55.22000122070313,0.05445205859740643
4112,2008-01-10,59.18000030517578,61.97999954223633,58.290000915527344,58.290000915527344,5041300.0,0.013356143132140952,-7.292137432064052,0.3903501653870181,59.543569860407416,37.80680838497145,-1.9006514329239508,-0.41895537351818035,9.039804920061215,8.239372631444098,28.529853792504717,3.6899986267089844,-6.052248841160683,0.9165002822876005,-7.812217735147755,9.645218299722963,-3.447858726430077,5.280859291005278,12.146298335117876,59.82785155411944,7.018043895716765,4.36435900871768,1,-0.6850013732910156,6.930000305175781,12.579998016357422,15.729999542236328,1.4899978637695312,3,0.0392024278955827,-1.6465474575574464,58.4000015258789,-1.2829278277617022,55.97000122070313,1.2537752233786679,59.22000122070313,0.0392024278955827
4113,2008-01-11,59.02000045776367,59.97000122070313,58.22000122070313,59.33000183105469,2588800.0,-0.002703613494204671,1.2012576503866081,-0.3483163886364805,55.728591284031815,41.48819065560975,-1.8243300800476874,-1.6725818622482649,8.913330703126405,8.46963546932102,26.62174202298039,1.75,-5.430906054795095,1.5995002746582045,-1.226071124276089,4.425071673592498,0.18671457519106127,3.012285974125348,11.952772240241686,52.18094117661559,-3.1395629203337947,1.4127856994671466,1,-0.5250015258789062,7.090000152587891,12.729997634887695,15.889999389648438,2.220001220703125,4,0.032531314030051606,-7.292137432064052,59.18000030517578,-1.6465474575574464,58.4000015258789,-1.2829278277617022,55.97000122070313,0.032531314030051606
4114,2008-01-14,59.97999954223633,61.43000030517578,58.77000045776367,59.959999084472656,6044800.0,0.016265657015025914,-1.216668653490054,-0.06451731987940688,56.33571429318765,45.23300111061625,-2.7366332032604817,-2.6030079383896663,7.651151655010523,7.591943230198865,25.193249534535063,2.6599998474121094,-4.803367553700532,2.4559993743896484,-0.5882527533168016,5.5002515020960985,0.933873310536427,3.97812543824287,10.646317732326494,66.83249743156317,12.847507748479288,1.522126063853224,1,-1.4850006103515625,6.130001068115234,11.769998550415039,14.930000305175781,0.22999954223632812,0,0.00966992056487559,1.2012576503866081,59.02000045776367,-7.292137432064052,59.18000030517578,-1.6465474575574464,58.4000015258789,0.00966992056487559
4115,2008-01-15,59.31000137329102,60.47000122070313,59.06000137329102,59.11000061035156,3675600.0,-0.011170359687540654,-8.400022888242248,9.99980926950255,52.47797831083658,49.03154314022795,-1.8907980142283236,-1.9943041990990054,8.055567653092673,8.341826472835088,24.284681110794953,1.4099998474121094,-4.034349460150608,1.7600011825561594,-1.3381819767157666,4.8581843418280855,0.21090960292019645,3.3090927621921224,10.976789586298118,54.59187612356774,5.062969215346321,1.5490915796359621,1,-0.8150024414062571,6.79999923706054,12.439996719360344,15.599998474121087,1.029998779296868,1,0.0662620167624135,-1.216668653490054,59.97999954223633,1.2012576503866081,59.02000045776367,-7.292137432064052,59.18000030517578,0.0662620167624135
4116,2008-01-16,59.9900016784668,61.290000915527344,59.77000045776367,60.0,3681000.0,0.011465187817075284,-5.755546136565931,-0.049991416963892255,51.81463336086619,52.774111417112785,-2.1511304779134974,-2.4519009291532825,7.076626998874019,7.739929890457773,23.145258456030703,1.979999542236321,-3.08412402548597,2.219001388549806,-0.9148677229963269,5.352870500095939,0.6520668327767396,3.7859359443228726,9.964053492448144,47.074501273764405,3.5809399261682913,1.5669345557730663,1,-1.4950027465820312,6.119998931884766,11.949996948242188,14.919998168945312,1.30999755859375,2,0.04800795420633808,-8.400022888242248,59.31000137329102,-1.216668653490054,59.97999954223633,1.2012576503866081,59.02000045776367,0.04800795420633808
4117,2008-01-17,61.04999923706055,62.68000030517578,60.59000015258789,61.11999893188477,4641700.0,0.017669570410667745,-3.2222316412481407,7.001144601297925,57.5723778462885,54.69606740685654,-2.756341563577614,-3.2816303214995486,5.738672513214283,6.718368768141801,22.096200874939488,2.6899986267089844,-1.9934057165844195,3.025999069213867,-0.31277137626676677,6.364769514694501,1.3566138464735502,4.695384291954184,8.577974860953674,63.452883347217856,22.39287648631052,1.6693852227403174,1,-1.8149986267089844,5.060001373291016,11.287500381469727,13.860000610351562,0.47999954223633523,3,0.01883704406634612,-5.755546136565931,59.9900016784668,-8.400022888242248,59.31000137329102,-1.216668653490054,59.97999954223633,0.01883704406634612
4118,2008-01-18,59.90999984741211,61.02999877929688,58.66999816894531,59.83000183105469,6622000.0,-0.018673208909008476,1.0344868976426052,-1.142833787465824,55.56152733894737,55.173077429424964,-0.9846496269034546,-1.8912713419773226,6.58431606034344,7.889927066956375,20.702445423114995,2.3800010681152344,-0.6334989858563205,1.6654996871948242,-1.5516944622561653,4.882693836645814,0.05690261246932948,3.274096761920319,9.398414799159411,30.922718650530157,-9.52607172606681,1.6085970747254945,1,-0.5949993133544922,6.200000762939453,13.394998550415039,15.0,0.2200012207031179,4,0.012685667225319275,-3.2222316412481407,61.04999923706055,-5.755546136565931,59.9900016784668,-8.400022888242248,59.31000137329102,0.012685667225319275
4119,2008-01-22,56.709999084472656,59.16999816894531,56.6500015258789,56.91999816894531,5014700.0,-0.05341346638440492,-14.272975284950718,-2.6250536455104667,49.49736915437131,54.98635616192907,2.0359684113957073,1.3587010436320952,9.521177477487214,11.116771335063788,19.248218075323813,3.2599983215332102,0.6891067770035448,-1.522001075744626,-4.7620703396360256,1.7180681881467734,-3.142035707690326,0.09803355620107368,12.285247299685011,0.9949845893791877,-42.21412971292018,1.6200346319456986,1,2.6800003051757812,1.4550018310546875,17.510000228881836,18.200000762939453,3.8700027465820312,1,0.07988013872556143,1.0344868976426052,59.90999984741211,-3.2222316412481407,61.04999923706055,-5.755546136565931,59.9900016784668,0.07988013872556143
4120,2008-01-23,59.22999954223633,59.43999862670898,54.9000015258789,55.5099983215332,4849000.0,0.04443661608969518,1.1932356377548274,-17.714368755676656,57.51342053911448,55.11613133200569,0.030205951200450443,-1.0945540168077343,6.637456541019134,8.626086226247821,18.173446642265795,4.539997100830078,1.1620355372398592,0.919999313354495,-2.3381631742561737,4.178161800965164,-0.7090819304508429,2.549080557159833,9.458341944755759,55.65551022809739,8.978335498056445,1.6290812438053355,1,-0.4399986267089844,-0.4399986267089844,6.880001068115234,9.970001220703125,-0.8699989318847656,2,0.016545661823574642,-14.272975284950718,56.709999084472656,1.0344868976426052,59.90999984741211,-3.2222316412481407,61.04999923706055,0.016545661823574642
4121,2008-01-24,58.13000106811523,59.290000915527344,57.040000915527344,59.22000122070313,3086700.0,-0.018571644143550947,2.6585379469477757,-0.2930106975561373,53.97308409530683,54.497188469216745,1.2157234603962124,-0.017505406541459934,7.440495618291642,9.721678127993876,17.31241303290409,2.25,1.1349764505010214,-0.16599922180176208,-3.4247586915450867,3.0927602479415626,-1.7953789566734244,1.4633805130699002,10.2575736196546,41.516710141800814,-7.066034722728254,1.6293797348716628,1,0.6599998474121165,0.6599998474121165,7.979999542236335,11.069999694824226,0.7099990844726634,3,0.03801821854231591,1.1932356377548274,59.22999954223633,-14.272975284950718,56.709999084472656,1.0344868976426052,59.90999984741211,0.03801821854231591
4122,2008-01-25,58.91999816894531,59.11999893188477,58.1500015258789,59.099998474121094,5387700.0,0.013590178673906994,7.818109307809242,0.16513787153921047,58.135440934906526,54.764616208202824,0.4302074001407803,-0.8860073965827979,6.434289804384704,8.944118163913245,16.64041744457644,0.9899978637695455,1.3850402048657102,0.6449979782104478,-2.590766167909905,3.8807621243308006,-0.972884094849725,2.2628800512706206,9.1728250555867,65.57909370717795,11.065909787776405,1.617882073060176,1,-0.12999725341796875,-0.12999725341796875,7.19000244140625,10.28000259399414,0.220001220703125,4,0.04039377362658603,2.6585379469477757,58.13000106811523,1.1932356377548274,59.22999954223633,-14.272975284950718,56.709999084472656,0.04039377362658603
4123,2008-01-28,58.13000106811523,59.349998474121094,57.47000122070313,59.0,2726900.0,-0.013407962073672675,1.3949072442991903,4.8333192048489355,47.2094192026867,53.75058342036939,1.2076822893784183,-0.11780186793640723,6.963814428890167,9.746396008623712,15.93665312395871,1.8799972534179616,1.3254382292928995,-0.1349990844726605,-3.371283672639329,3.101285503694008,-1.7531413785559948,1.4831432096106738,9.673965722443718,71.14540979873678,20.654601430530192,1.6181422940833325,1,0.6599998474121165,0.6599998474121165,7.979999542236335,11.069999694824226,1.55999755859375,0,0.058489551844281396,7.818109307809242,58.91999816894531,2.6585379469477757,58.13000106811523,1.1932356377548274,59.22999954223633,0.058489551844281396
4124,2008-01-29,61.04999923706055,61.20000076293945,58.16999816894531,58.4000015258789,3234000.0,0.05023220566474351,1.0542385155012446,-3.0459781202727125,63.22917148885162,54.94516044014883,-1.7260917812529684,-2.9354885613369106,3.838339124716015,6.866640573003025,14.9431766688985,3.069999694824226,1.1994954900321133,2.6244991302490206,-0.8338148912458081,6.082813151743849,0.8953421195016062,4.353656140996435,6.470888248204801,97.61902311040764,41.63979937826541,1.7291570107474146,1,-2.259998321533203,-2.259998321533203,5.060001373291016,8.150001525878906,-4.41999816894532,1,-0.015069585265233387,1.3949072442991903,58.13000106811523,7.818109307809242,58.91999816894531,2.6585379469477757,58.13000106811523,-0.015069585265233387
4125,2008-01-30,60.0,61.47999954223633,59.9000015258789,61.040000915527344,2251300.0,-0.017199004916991778,-1.5483882876286517,-0.39245351463477374,54.48933746228649,55.242349784751084,-0.6346650515716874,-1.7316972635198553,4.669325191062029,7.892745639337306,13.652936982785038,1.579998016357429,1.161649062449925,1.4204998016357422,-2.029836220239538,4.8708358235110225,-0.3046682093019015,3.145667812573386,7.243469766077624,66.66666666666666,12.572737389225722,1.7251680109376413,1,-1.2099990844726562,-1.2099990844726562,6.1100006103515625,9.200000762939453,-3.799999237060547,2,0.009666697184244732,1.0542385155012446,61.04999923706055,1.3949072442991903,58.13000106811523,7.818109307809242,58.91999816894531,0.009666697184244732
4126,2008-01-31,60.95000076293945,61.2400016784668,59.099998474121094,59.95000076293945,2412000.0,0.015833346048990782,1.7088616763402127,-0.9615376150827128,54.91940465232262,54.94757498542155,-1.602711470024957,-2.404904141688924,3.5029661330597435,6.936107696964456,12.009966570403597,2.140003204345703,1.0583050711541944,2.1165004730224624,-1.2406738882431014,5.473674834288026,0.43791329238968046,3.7950876536552443,6.0215996383341945,86.78306730327424,32.03412455616035,1.6785871806327817,1,-2.760000228881836,-2.1599998474121094,5.159999847412109,8.25,-6.209999084472656,3,-0.042493849387492344,-1.5483882876286517,60.0,1.0542385155012446,61.04999923706055,1.3949072442991903,58.13000106811523,-0.042493849387492344
4127,2008-02-01,61.7599983215332,62.849998474121094,60.4000015258789,61.13000106811523,2271700.0,0.013289541402044858,-1.3444987953566383,0.6299972534179759,57.349785934724416,55.146270384952324,-2.5718631962372456,-2.9353773455956116,2.474791748533022,6.133057237571279,10.107758660320144,2.4499969482421946,1.114074177284543,2.6534980773925767,-0.7241568917684447,6.031153046553598,0.9646705928120696,4.342325561973084,4.945170102232552,79.73976377226953,23.64705965513793,1.6888274845805098,2,-2.884998321533203,-2.884998321533203,4.350002288818359,7.44000244140625,-4.079998016357422,4,-0.04727976438314163,1.7088616763402127,60.95000076293945,-1.5483882876286517,60.0,1.0542385155012446,61.04999923706055,-0.04727976438314163
4128,2008-02-04,63.290000915527344,63.68999862670898,61.61000061035156,62.06000137329102,2469900.0,0.02477335873664832,1.0492642126013179,1.95238873751132,58.615313646358466,56.159375328506464,-3.9917688944711145,-4.036763871327423,0.7411823052609776,4.6144983793939645,8.121489398018863,2.0799980163574148,1.1798822274260772,3.780000686645508,0.42923688886650524,7.13076448442451,2.104618787756003,5.455382585535013,3.1540641702806766,92.75366525343213,36.448927559306455,1.675381898889502,2,-3.9950008392334055,-3.9950008392334055,-1.6374998092651367,5.909999847412109,-3.9099998474121165,0,-0.06557120344203948,-1.3444987953566383,61.7599983215332,1.7088616763402127,60.95000076293945,-1.5483882876286517,60.0,-0.06557120344203948
4129,2008-02-05,60.52000045776367,62.38999938964844,60.2599983215332,61.68999862670898,3005900.0,-0.04376679440186404,-1.5207076817508758,-0.9512183775435199,52.83904189653017,55.63999992377487,-0.6978731797189681,-1.2273014902705057,3.322126308616177,7.392565396619943,7.17942583879643,3.0300025939941406,0.9675370674203236,0.94500026702881,-2.4324072336620617,4.322407767719682,-0.7437034833166223,2.6337040173742423,5.668183356845759,30.93686136027617,-24.527670771973163,1.6887037503454359,2,-0.1550006866455078,-1.2250003814697337,1.5174999237060547,8.680000305175781,-0.06999969482421875,1,-0.013714504705497288,1.0492642126013179,63.290000915527344,-1.3444987953566383,61.7599983215332,1.7088616763402127,60.95000076293945,-0.013714504705497288
4130,2008-02-06,60.52000045776367,63.40999984741211,60.52000045776367,62.40999984741211,4836800.0,0.0,-2.058201399933798,1.615386621803158,51.284534769420574,55.34127222089862,-0.5538905788310302,-0.9159083566887887,3.1008023916862655,7.3896964777863445,6.2180212668452555,2.8899993896484375,0.8704318725630387,0.7175003051757827,-2.2220510408301806,3.657051651181746,-0.7522753678272025,2.187275978178768,5.4174197110711475,30.93686136027617,-24.53189998608427,1.4697756730029825,2,0.05999946594238281,-1.2250003814697337,1.182499885559082,7.034999847412109,-0.18999862670898438,2,-0.06427626173537848,-1.5207076817508758,60.52000045776367,1.0492642126013179,63.290000915527344,-1.3444987953566383,61.7599983215332,-0.06427626173537848
4131,2008-02-07,61.58000183105469,62.88999938964844,59.52999877929688,60.06999969482422,3536400.0,0.017514893676029875,-1.5945910915908972,-0.7989431872310536,51.28454377740947,54.58006142562117,-1.1991474007996104,-1.8187027303918413,1.8759105200418702,6.332641626731743,5.503001435052851,3.3600006103515554,1.1967890383998778,1.6185016632080078,-1.3455446384426253,4.582547964858641,0.13647851238269482,3.100524814033321,4.11166996492102,49.27892132094902,-4.965925868350567,1.482023150825316,2,-1.0000019073486328,-2.2850017547607493,0.1999988555908203,5.744998931884766,-2.8800010681152344,3,-0.08736604267851955,-2.058201399933798,60.52000045776367,-1.5207076817508758,60.52000045776367,1.0492642126013179,63.290000915527344,-0.08736604267851955
4132,2008-02-08,61.5,62.0099983215332,60.459999084472656,61.43999862670898,2525800.0,-0.0012991527878510878,1.8703742295533616,0.03973595258666895,54.06234156186642,55.341497243307806,-0.7986745007510336,-1.640067761061978,1.7302761776746038,6.429844434541678,5.715039017885688,1.5499992370605469,1.1341744705622077,1.4224998474121122,-1.5938967320233957,4.43889642684762,-0.08569844230564172,2.930698137129866,3.9508383905737787,47.35580031159475,-9.432694592543228,1.5081982897177546,2,-0.5700016021728516,-2.204999923706062,0.16750049591064453,5.825000762939453,-1.529998779296868,4,-0.10991867189484883,-1.5945910915908972,61.58000183105469,-2.058201399933798,60.52000045776367,-1.5207076817508758,60.52000045776367,-0.10991867189484883
4133,2008-02-11,60.93999862670898,62.0,60.79999923706055,61.290000915527344,3163000.0,-0.009105713386845848,-2.80951977281397,-5.833237968083858,62.49261789456152,55.25965795505334,0.22556332763755194,-0.9790459350761296,2.036395924722555,6.967240540845374,5.916591192993673,1.2000007629394531,1.2492589559726355,0.766498565673821,-2.2303368847696134,3.7633340161172555,-0.7319191595478927,2.2649162908955347,4.274823026570907,36.34019224889093,-26.369569983677003,1.4984177252217163,2,0.4549999237060618,-1.644998550415039,0.7275018692016673,6.385002136230476,-2.539997100830078,0,-0.0534952148834541,1.8703742295533616,61.5,-1.5945910915908972,61.58000183105469,-2.058201399933798,60.52000045776367,-0.0534952148834541
4134,2008-02-12,60.56000137329102,61.5,59.97000122070313,61.40999984741211,2304800.0,-0.006235596684956435,1.9708749370388887,2.428551187452928,54.496289502381686,55.26043040395281,0.5908824872340048,-0.5832731846067674,2.0725891067867437,7.311655113839542,6.084140263958087,1.529998779296868,1.1958280887456567,0.35750122070313495,-2.6426734623975747,3.3576759038038446,-1.1425861208472199,1.8575885622534898,4.423523877440836,26.546451300192057,-35.524896666673655,1.5000873415503542,2,0.8349971771240163,-1.2650012969970845,1.0974988937377859,6.42499923706054,-1.5600013732910227,1,-0.019484813051807715,-2.80951977281397,60.93999862670898,1.8703742295533616,61.5,-1.5945910915908972,61.58000183105469,-0.019484813051807715
4135,2008-02-13,63.2400016784668,63.2599983215332,60.59000015258789,61.18999862670898,3588800.0,0.0442536367966091,1.5550266481711323,-2.411772625683309,65.60782570114019,56.44803274271032,-1.7670112289727697,-3.1133760030761266,-0.9706833174745171,4.617043140159211,6.187915961857817,2.6999969482421804,1.5876847093471795,2.841001510620117,-0.41678575722543343,6.098788778465668,1.2121078766973454,4.469895144542889,1.5168530977680064,99.46389690293589,33.35528215063111,1.6288936339227738,2,-1.6300029754638672,-3.9450016021728587,-1.5525016784667969,3.5699996948242188,-1.7800025939941406,2,-0.04411766036491649,1.9708749370388887,60.56000137329102,-2.80951977281397,60.93999862670898,1.8703742295533616,61.5,-0.04411766036491649
4136,2008-02-14,62.86999893188477,64.48999786376953,62.29999923706055,63.47000122070313,3887600.0,-0.005850770663531013,-1.5172373725968868,-0.29268360761896156,62.382446940433596,57.00721729890022,-1.2248180277166014,-2.652545682610757,-0.9660705636580715,4.9655038420231605,6.1915011711716845,2.1899986267089844,1.3892840449845636,2.3269989013671974,-1.1046320093661137,5.758629812100509,0.6111834460005454,4.0428143567338495,1.6647187793429126,64.15928904792861,-1.9330150114060132,1.7158154553666554,2,-0.8600006103515696,-3.174999237060554,-1.1824989318847727,3.2400016784667898,-1.6800003051757955,3,-0.040400781676201314,1.5550266481711323,63.2400016784668,1.9708749370388887,60.56000137329102,-2.80951977281397,60.93999862670898,-0.040400781676201314
4137,2008-02-15,62.20000076293945,62.61000061035156,61.0,62.47000122070313,2965200.0,-0.010656882142963231,4.854555795226767,0.4499990463293334,62.85533551499615,57.47833083985997,-0.5429374895017745,-1.9942195074361422,-0.6358393232808197,5.592920121827177,5.570172655483242,1.8699989318847727,1.4750972269320641,1.5995006561279297,-1.905650708332871,5.1046520205887305,-0.1530750261024707,3.35207633835833,2.289997100830078,49.336309699634484,-15.451041652232703,1.7525756822304015,2,-0.19000244140625,-2.5050010681152344,-0.5125007629394531,3.9099998474121094,0.7900009155273438,4,-0.05627009577281872,-1.5172373725968868,62.86999893188477,1.5550266481711323,63.2400016784668,1.9708749370388887,60.56000137329102,-0.05627009577281872
4138,2008-02-19,60.66999816894531,63.599998474121094,60.56999969482422,62.97999954223633,3681800.0,-0.02459811214191754,-1.4143432713102657,8.555546136565706,48.68420739792056,57.01668256223668,0.6440642786784849,-0.42621253759034516,0.4828674330766063,7.078196804684211,5.752285996114891,3.029998779296875,1.4507182884437597,0.03149814605713175,-3.4585800740566555,3.521576366170912,-1.7135409639997619,1.7765372561140254,3.8199996948242188,15.486669648659237,-43.282691279617445,1.7450391100568912,2,1.3400001525878906,-0.9749984741210938,1.6325016021728516,5.44000244140625,1.7900009155273438,1,-0.011537777639170632,4.854555795226767,62.20000076293945,-1.5172373725968868,62.86999893188477,1.5550266481711323,63.2400016784668,-0.011537777639170632
4139,2008-02-20,61.2400016784668,61.52000045776367,59.66999816894531,60.4900016784668,2345800.0,0.00939514631159577,1.8244362391091646,-0.3246751316565189,54.441263407106874,57.367430188646274,0.208901752384115,-0.6739947896776357,-0.49803180805574243,6.463932763670542,5.771194119931265,1.8500022888183594,1.3164269400686734,0.37500152587890767,-2.5900832553847764,3.3400863071425917,-1.1075408647529343,1.8575439165107497,3.033196258544919,32.57268898185565,-24.156824231909617,1.4825423906318418,2,0.7699966430664062,-1.5450019836425781,1.0624980926513672,4.869998931884766,-0.5100021362304688,2,-0.04637491957461026,-1.4143432713102657,60.66999816894531,4.854555795226767,62.20000076293945,-1.5172373725968868,62.86999893188477,-0.04637491957461026
4140,2008-02-21,60.209999084472656,61.18999862670898,59.29999923706055,61.18999862670898,2892400.0,-0.016819114398494706,2.857143413221477,-1.3066660563150947,47.364668707147516,56.93188851417272,1.3301899114032878,0.45660153693760464,0.06807418514254238,7.470380295598659,5.213824763437582,1.94000244140625,0.9893485236735771,-0.7040010452270522,-3.5865615410958185,2.178559450641714,-2.145281293161432,0.7372792027073274,3.8507349243163986,17.533720389231526,-33.93212162144128,1.4412802479343818,2,1.6849994659423828,-0.5149993896484375,2.092500686645508,5.900001525878906,1.479999542236321,3,-0.020096314613376243,1.8244362391091646,61.2400016784668,-1.4143432713102657,60.66999816894531,4.854555795226767,62.20000076293945,-0.020096314613376243
4141,2008-02-22,60.34000015258789,61.09000015258789,59.31000137329102,60.04999923706055,2527700.0,0.002159127555090068,-1.0113018702828136,-0.29591943978419916,44.68564190771184,55.890032997044436,1.1239973066783477,0.5277133624507968,-0.5026065801630324,7.319256959526214,4.626334474336388,1.779998779296868,0.9901066017676925,-0.6844999313354521,-3.2720452712802484,1.9030454086093442,-1.9782726013078502,0.6092727386369461,3.5125192065429616,24.186072094242554,-22.72414972406579,1.293772669972398,2,1.5549983978271484,-0.6450004577636719,1.9624996185302734,5.770000457763672,3.670001983642578,4,0.018561467170243873,2.857143413221477,60.209999084472656,1.8244362391091646,61.2400016784668,-1.4143432713102657,60.66999816894531,0.018561467170243873
4142,2008-02-25,61.29999923706055,61.599998474121094,60.15999984741211,60.29999923706055,1990100.0,0.015909829003066145,-1.25,3.4482649759280206,42.22048570981186,53.637573865405585,0.1482328911309807,-0.2580712722707972,-1.9469937382462348,6.317796398315096,4.084124716787107,1.4399986267089844,1.062082999530034,0.15649909973144815,-2.2350147537360954,2.5480129531989917,-1.0392578270023236,1.35225602646522,2.3484697654052695,46.51163615943308,5.177220730769491,1.1957569267337735,2,0.5949993133544922,-1.6049995422363281,1.0025005340576172,4.810001373291016,1.6100006103515625,0,-0.001794463486470388,-1.0113018702828136,60.34000015258789,2.857143413221477,60.209999084472656,1.8244362391091646,61.2400016784668,-0.001794463486470388
4143,2008-02-26,61.52999877929688,62.38999938964844,60.65999984741211,60.65999984741211,1977600.0,0.003752031730814176,-2.9770153245785194,0.8699989318847727,54.92681557987616,53.68541009623831,0.011986676437857113,-0.2321960740102611,-2.684492284550821,6.083656969953232,3.4143146772140005,1.7299995422363281,1.064250812527881,0.2164987564086971,-1.7115252261398979,2.144522738957292,-0.7475132348656004,1.1805107476829946,1.9185008736371927,72.16826641153074,28.29924615146858,0.9640119912742965,2,0.36499977111815696,-1.8349990844726634,1.1425018310546804,4.58000183105468,1.4099998474120952,1,0.023728310224852,-1.25,61.29999923706055,-1.0113018702828136,60.34000015258789,2.857143413221477,60.209999084472656,0.023728310224852
4144,2008-02-27,60.13000106811523,62.2599983215332,57.95000076293945,61.22000122070313,6284200.0,-0.022753091808165538,1.7192462048508115,-1.2528752767851332,48.32618419243082,51.7652277063817,1.5025874755744582,1.1545374721943844,-1.2394098447170379,7.476281746616259,3.4273189001221915,4.30999755859375,0.969111373625843,-1.1374990463256935,-3.1346538935160595,0.8596558008646724,-2.136076469920873,-0.13892162273051412,3.1225286222777413,49.099121158774636,3.4457941951233266,0.9985774235951823,2,1.089998245239265,-0.4350013732910085,2.5824995040893626,5.979999542236335,3.8800010681152415,2,0.038749342673684684,-2.9770153245785194,61.52999877929688,-1.25,61.29999923706055,-1.0113018702828136,60.34000015258789,0.038749342673684684
4145,2008-02-28,60.58000183105469,61.20000076293945,59.68999862670898,60.0099983215332,1822800.0,0.0074837976874422285,-1.495865319440705,-0.5229389263553479,45.471017998170055,49.8861800461302,0.710278809946999,0.790759580655795,-1.6665366863847026,7.012987360822592,3.545811969955235,1.5100021362304759,0.7561228332488383,-0.7164983749389648,-2.652052574955931,1.2190558250780015,-1.684275474947448,0.2512787250695183,2.480477296048001,59.234276612032275,13.459603087610546,0.9677771000084829,2,0.19499778747558594,-0.8850021362304688,-1.8025016784667969,5.529998779296875,3.2099990844726562,3,0.0024760268512364902,1.7192462048508115,60.13000106811523,-2.9770153245785194,61.52999877929688,-1.25,61.29999923706055,0.0024760268512364902
4146,2008-02-29,58.36000061035156,59.90999984741211,58.09000015258789,59.86000061035156,3135700.0,-0.0366457767184335,1.2750017881410485,-2.6315627446912457,38.08802162625252,47.13425628071424,2.4845345945823,2.958457282067272,0.6548196034434355,9.178708290124973,3.6016145075355372,2.490001678466797,0.691945055223897,-2.806999588012694,-5.144916824059159,-0.4690823519662288,-3.9759582060359264,-1.6380409699894614,4.512268964726651,9.234233653716453,-34.839251959409445,1.1689586180232319,2,2.414999008178711,2.404998779296875,0.43000030517578125,7.75,6.760002136230469,4,0.057059595296967025,-1.495865319440705,60.58000183105469,1.7192462048508115,60.13000106811523,-2.9770153245785194,61.52999877929688,0.057059595296967025
4147,2008-03-03,58.84000015258789,58.97000122070313,57.9000015258789,58.02000045776367,3337800.0,0.008224803584926388,-1.0188719986180685,-0.5466664632161459,41.98474238283938,46.38987127903855,1.65146569319797,2.369993127609945,0.27030249810283635,8.665988801506387,4.173031139370422,1.069999694824233,0.1826421901434898,-2.1810001373291,-4.7191214374039205,0.35712116274572026,-3.4500607873665103,-0.9119394872916899,3.847824061506337,20.935391401719375,-23.120084178480777,1.269060650037411,3,1.3050003051757812,2.1399993896484375,-0.049999237060546875,7.270000457763672,5.850002288818359,0,0.08786543117327295,1.2750017881410485,58.36000061035156,-1.495865319440705,60.58000183105469,1.7192462048508115,60.13000106811523,0.08786543117327295
4148,2008-03-04,59.13999938964844,59.40999984741211,57.15999984741211,58.84000015258789,4004900.0,0.005098559420166016,4.357141884005976,0.3658528642804641,44.54684676792502,45.2904916524628,1.2422481637609764,1.837346697723703,0.08703699174020585,8.321588862554208,4.568530237288064,2.25,-0.25796608416646905,-1.6735008239746065,-4.106971754258318,0.7599701063091047,-2.8902362891164657,-0.4567653588327474,3.367068370681487,38.8235320516944,-7.1391011326718115,1.2167354651418565,3,0.6350002288818359,1.6849994659423828,-0.34999847412109375,6.970001220703125,7.290000915527344,1,0.06374704931808894,-1.0188719986180685,58.84000015258789,1.2750017881410485,58.36000061035156,-1.495865319440705,60.58000183105469,0.06374704931808894
4149,2008-03-05,59.68999862670898,60.25,59.0,59.33000183105469,2479300.0,0.009299953377355008,-1.45097929218698,1.1999923705860425,33.70063928540152,43.77226616115769,0.5020554440949567,1.2880147434483362,-0.38449801407453066,7.727221869773537,5.056040403567338,1.25,-0.6757049808005178,-1.0820014953613324,-3.564365699848942,1.4003627091262771,-2.323183597605137,0.15918060688247238,2.6399278089319296,62.62371796929719,22.460822090326275,1.241182102243805,3,0.08500099182129617,1.135000228881843,-0.8999977111816335,6.420001983642585,4.5300025939941335,2,0.054447982489075564,4.357141884005976,59.13999938964844,-1.0188719986180685,58.84000015258789,1.2750017881410485,58.36000061035156,0.054447982489075564
4150,2008-03-06,56.63000106811523,59.63999938964844,56.36999893188477,59.63999938964844,3729900.0,-0.051264828765208215,1.1727589908409146,-8.361180871242409,27.025047782026306,41.809977924970404,3.3534802297168724,4.2600561232730385,2.697135204792751,10.729237993652113,5.797607169897062,3.3199996948242045,-0.8006536186079245,-3.9474990844726605,-7.04609553336801,-0.8489026355773106,-5.4967973089203355,-2.3982008600249856,5.52632686933044,6.701084140596763,-29.169544975346156,1.5492982244476763,3,2.7499980926513743,3.799997329711921,2.1599998474121165,9.479999542236335,7.090000152587905,3,0.13031963498002574,-1.45097929218698,59.68999862670898,4.357141884005976,59.13999938964844,-1.0188719986180685,58.84000015258789,0.13031963498002574
4151,2008-03-07,56.20000076293945,57.22999954223633,56.06000137329102,56.59000015258789,4162900.0,-0.0075931537535830484,-2.492541392425296,0.1295679757886983,27.511251065913058,40.175618520092755,3.50282275457284,4.496892300880695,3.120364493849735,11.061283719771922,6.708169836215004,1.1699981689453054,-1.1019619793478626,-4.108499336242673,-7.730550092772027,-0.48644857971331845,-5.919524714507347,-2.2974739579779992,5.786200646274878,3.341275311070747,-29.552644033052268,1.811025378264677,3,3.0249996185302734,4.07499885559082,2.5900001525878906,9.90999984741211,8.729999542236328,4,0.13505338166459668,1.1727589908409146,56.63000106811523,-1.45097929218698,59.68999862670898,4.357141884005976,59.13999938964844,0.13505338166459668
4152,2008-03-10,54.7400016784668,56.63000106811523,54.5,56.15999984741211,3634000.0,-0.0259786310436394,-1.2421045868686105,3.6410266442349073,27.656381741082996,37.1455703157824,4.396798270559792,5.71762816818935,4.52650636513831,12.204993612978285,7.831596524397871,2.1300010681152273,-1.2646196456215648,-5.230498504638675,-9.574158597867338,-0.886838411410011,-7.402328551253007,-3.058668458024343,7.079475733080827,4.173942234205163,-29.644526278193283,2.1718300466143328,3,3.6399974822998047,4.754997253417969,3.7499990463256836,11.369998931884766,11.14999771118164,0,0.18962368925535555,-2.492541392425296,56.20000076293945,1.1727589908409146,56.63000106811523,-1.45097929218698,59.68999862670898,0.18962368925535555
4153,2008-03-11,57.68000030517578,57.68999862670898,54.63000106811523,55.13999938964844,4141100.0,0.05370841316333941,1.3906253725293984,-1.788735345633509,38.61891822081884,36.06698520782552,0.9535179202055915,2.65710744412268,1.5982633932859187,9.014004951630355,8.820867937835947,3.05999755859375,-1.3419959699127944,-2.127499961853026,-6.561700828133596,2.3067009044275437,-4.344600394993307,0.08960047128725535,3.9760875886584657,55.304353133491844,20.447251738417478,2.217100433140285,3,0.1700000762939453,1.8149986267089844,1.1949996948242188,8.430000305175781,8.139999389648438,1,0.12153263001285808,-1.2421045868686105,54.7400016784668,-2.492541392425296,56.20000076293945,1.1727589908409146,56.63000106811523,0.12153263001285808
4154,2008-03-12,59.38000106811523,60.18000030517578,57.22000122070313,58.0,4349300.0,0.029472967301404474,-1.0136057599360633,0.5433073113002077,47.45555384817964,36.28748919115992,-0.9656017453580574,0.9108722305242196,-0.05418854581792942,7.070830470122097,9.126397374426967,2.959999084472649,-1.4310265361292238,-0.36849918365479084,-4.791930333342272,4.05493196603269,-2.5802147584985278,1.843216391188946,2.115965098359915,85.91550714651245,46.848464465832144,2.21171557484374,3,-2.0050010681152273,0.11499786376953836,-0.08500099182128906,6.729999542236335,5.619998931884773,2,0.11872682907117915,1.3906253725293984,57.68000030517578,-1.2421045868686105,54.7400016784668,-2.492541392425296,56.20000076293945,0.11872682907117915
4155,2008-03-13,60.45000076293945,61.08000183105469,58.16999816894531,58.18999862670898,3711000.0,0.018019529733534823,-1.5304346095413746,1.6376814398536177,50.318842489863954,37.646469287116744,-2.2975983881323145,-0.39933874084464804,-1.0335666217642228,5.760612020791825,9.52579183636181,2.910003662109375,-1.7193808981497511,0.8410005569458008,-3.2847681534436077,4.966769267335209,-1.2218837982489035,2.903884912140505,0.8890461107237613,90.42551834648572,47.43232494992107,2.0628843551947056,3,-2.6599998474121094,-0.9550018310546875,-0.6200008392333984,5.659999847412109,4.450000762939439,3,0.06236559818333309,-1.0136057599360633,59.38000106811523,1.3906253725293984,57.68000030517578,-1.2421045868686105,54.7400016784668,0.06236559818333309
4156,2008-03-14,60.33000183105469,60.77999877929688,58.790000915527344,59.63000106811523,3823500.0,-0.001985093968077112,1.4875056326577192,0.3097345580863088,47.0444915722116,38.208663641491434,-2.088383262309179,-0.5052934518525944,-0.7886222550454463,5.622725498184337,9.483399191356563,1.9899978637695384,-1.8379599780109572,0.8480014801025391,-3.002288920010173,4.698291880215251,-1.077143719953817,2.773146680158895,0.8552641356528383,88.6018268800423,44.15126228460689,1.9251452000563551,3,-2.5400009155273438,-0.8350028991699219,-0.3925018310546875,5.779998779296875,4.290000915527344,4,0.056190937953916276,-1.5304346095413746,60.45000076293945,-1.0136057599360633,59.38000106811523,1.3906253725293984,57.68000030517578,0.056190937953916276
4157,2008-03-17,58.70000076293945,61.52000045776367,58.63999938964844,59.2400016784668,3643300.0,-0.027018084181064883,-7.727227539649512,-0.7714290385338421,42.05502804478168,37.93179489447551,-0.5367774168903168,0.8949358330240216,0.9360972813704009,6.984501027151381,9.87186464951141,2.8800010681152344,-2.00797689992185,-0.6069995880126982,-4.249699393630834,3.035700217605438,-2.428349490821766,1.21435031479637,-5.049999237060554,59.071118365249866,17.37786314928138,1.8213499028090687,3,-0.6900005340576172,0.7949981689453125,1.2374992370605469,7.409999847412109,5.810001373291016,0,0.1061328698682007,1.4875056326577192,60.33000183105469,-1.5304346095413746,60.45000076293945,-1.0136057599360633,59.38000106811523,0.1061328698682007
4158,2008-03-18,59.97000122070313,60.22999954223633,58.77999877929688,59.18999862670898,3724900.0,0.02163544192942335,1.2307717137097256,-1.444446799191877,49.547511653924076,39.692558490978016,-1.8737002267033276,-0.45344380584602817,-0.1876574113455831,5.469778182661024,9.90716116108898,1.529998779296875,-1.854383161292752,0.6980007171630902,-2.9027682421112146,4.298769676437395,-1.1023837624740622,2.4983851968002426,-6.162599716186534,63.953499719220595,22.23879107821582,1.8003844796371533,3,-1.9600009918212962,-0.4750022888183665,0.14249801635741477,6.13999938964843,3.6999969482421804,1,0.09871599213677484,-7.727227539649512,58.70000076293945,1.4875056326577192,60.33000183105469,-1.5304346095413746,60.45000076293945,0.09871599213677484
4159,2008-03-19,58.4000015258789,60.25,57.9900016784668,60.18000030517578,3752100.0,-0.0261797509232371,1.3541671633725134,-2.2820421278114633,44.20212543620463,41.60112267477561,-0.5653864743313477,0.9411334410427301,1.3844081013742482,6.818728933178086,10.43462842367537,2.259998321533203,-1.835398345335335,-0.729998970031744,-4.226474632151884,2.7664766920883963,-2.4782368010918105,1.0182388610283226,-4.438348042297356,11.614730572053295,-26.732016617244234,1.7482378310600688,3,-0.3900012969970632,1.0949974060058665,1.944997787475593,7.709999084472663,6.720001220703132,2,0.12705475984717718,1.2307717137097256,59.97000122070313,-7.727227539649512,58.70000076293945,1.4875056326577192,60.33000183105469,0.12705475984717718
4160,2008-03-20,59.0,59.2400016784668,57.959999084472656,58.5099983215332,6481400.0,0.010273946206238005,1.6391669059033116,-0.27528203062046624,51.86262998397738,44.306831443449425,-0.8871384176427455,0.2591222917845073,0.8982633161011648,6.005632517291886,11.147251751823493,1.2800025939941406,-1.870795977058222,-0.06950054168701314,-3.528970323192553,3.3899692398185266,-1.7992354324397866,1.6602343490657603,-4.8871795769348125,29.21349759384848,-12.286379832921796,1.7297348907527716,3,-0.9899997711181641,0.4949989318847656,1.3449993133544922,7.1100006103515625,5.6699981689453125,3,0.10169491525423724,1.3541671633725134,58.4000015258789,1.2307717137097256,59.97000122070313,-7.727227539649512,58.70000076293945,0.10169491525423724
4161,2008-03-24,61.459999084472656,62.2599983215332,58.959999084472656,58.97999954223633,3330200.0,0.04169489973682472,-1.619046537784418,5.0612062187137505,56.83716074117448,47.549140221237366,-2.818987833777925,-2.226838236306378,-1.4952874169166037,3.3379706801016624,11.998914395274257,3.299999237060547,-1.7585476483605689,2.334498596191409,-1.2457180157456378,5.914715208128456,0.5443902902228857,4.1246069021599325,-7.1990350607134985,81.3953632790079,35.75363105342488,1.7901083059685219,3,-3.0149993896484375,-1.9650001525878906,-1.0074996948242188,4.650001525878906,-0.12999725341796875,0,0.05597140404571399,1.6391669059033116,59.0,1.3541671633725134,58.4000015258789,1.2307717137097256,59.97000122070313,0.05597140404571399
4162,2008-03-25,61.18999862670898,61.86999893188477,60.61000061035156,61.7400016784668,2515900.0,-0.004393108717632432,2.1111163439077316,-0.22177546503168177,55.35807616355782,49.409046659319465,-1.71856329993404,-2.071719420554352,-1.1857515546493573,3.4269677193137866,12.675899228532927,1.2599983215332102,-1.236620246070359,2.069998168945304,-1.4964646207332208,5.636460958623829,0.28676677410604157,3.8532295637845664,-6.609073231038856,75.11628175181558,27.43015700906404,1.7832313948392629,3,-1.4499988555908132,-2.1399993896484304,-0.33749961853026633,4.920001983642585,-0.5,1,0.05605497952039307,-1.619046537784418,61.459999084472656,1.6391669059033116,59.0,1.3541671633725134,58.4000015258789,0.05605497952039307
4163,2008-03-26,62.9900016784668,63.02000045776367,60.790000915527344,60.790000915527344,3765700.0,0.02941662186885763,-1.0272716080850746,-3.99997919267577,58.09618129660043,50.59133859803289,-3.001802778531925,-3.959753074913209,-2.9193298123242357,1.471036740177226,13.207410305381606,2.229999542236328,-0.6078298534376074,3.7970010757446317,-0.02758991190740545,7.621592063396669,1.8847055819186096,5.709296569570654,-8.101913365762151,99.40713890997694,51.39592399931237,1.91229549382602,3,-2.500001907348633,-3.94000244140625,-2.137502670288086,3.1199989318847656,-0.6599998474121094,2,0.024130821039226813,2.1111163439077316,61.18999862670898,-1.619046537784418,61.459999084472656,1.6391669059033116,59.0,0.024130821039226813
4164,2008-03-27,62.459999084472656,63.75,62.459999084472656,63.04999923706055,2634200.0,-0.008414074930487292,-3.3728833284841433,-0.26818179453700863,66.33052456247992,52.37041438387911,-2.2226972050931977,-3.4216737529965826,-2.358639940075669,1.830067785415224,13.866633184930135,1.2900009155273438,0.1752659140457382,3.15049858093262,-0.9278001285588857,7.228797290424126,1.1113492261868672,5.189647935678373,-7.083996043064467,77.72019496460041,23.47213712090813,2.0391493547457515,3,-1.6049995422363281,-3.3349990844726562,-1.6075000762939453,3.6500015258789062,-0.14999771118163352,3,0.01937238396107266,-1.0272716080850746,62.9900016784668,2.1111163439077316,61.18999862670898,-1.619046537784418,61.459999084472656,0.01937238396107266
4165,2008-03-28,60.72999954223633,63.61999893188477,60.61000061035156,62.790000915527344,2953400.0,-0.027697719622067685,-1.6173907130335041,3.491526848349659,61.827672110561245,54.01298999925129,-0.5015458851534333,-1.7706423323032539,-0.5958238121066444,3.402368597644255,14.248901630027092,3.0099983215332102,0.6027806710644512,1.412999153137207,-2.6756755944086947,5.501673900683109,-0.6313382206357474,3.4573365269101615,-4.684076744140796,36.95198579244547,-22.754951226481296,2.0443373737729513,3,0.125,-1.6049995422363281,0.12249946594238281,5.380001068115234,2.279998779296875,4,0.07228722604044413,-3.3728833284841433,62.459999084472656,-1.0272716080850746,62.9900016784668,2.1111163439077316,61.18999862670898,0.07228722604044413
4166,2008-03-31,61.68999862670898,62.47000122070313,60.79999923706055,60.79999923706055,3051300.0,0.01580765835186604,-2.752816020025047,-0.4320382506476613,68.63269806867922,56.96606444635101,-1.395045747558072,-2.6017690004987983,-1.533096226888098,2.2709285975267974,14.042959123615153,1.740001678466804,0.7830024838137675,2.206498336791988,-1.9879295052013433,6.400926178785319,0.10928441579532233,4.3037122577886535,-5.02774965246109,34.3948479709206,-31.00084618871532,2.097213920996667,3,-0.8349990844726491,-2.5649986267089773,-0.8949995040893484,4.420001983642585,1.4500007629394602,0,0.04830604001579819,-1.6173907130335041,60.72999954223633,-3.3728833284841433,62.459999084472656,-1.0272716080850746,62.9900016784668,0.04830604001579819
4167,2008-04-01,64.01000213623047,64.41999816894531,61.56999969482422,62.13999938964844,2717400.0,0.03760744952451711,1.1189620599972205,2.101128122481886,67.55407537737557,58.96679374895674,-3.221376171984467,-4.758563674248762,-3.8371179662032233,-0.2014206268337233,14.015478718545197,2.8499984741210938,0.8955581395277505,4.2680017471313505,-0.37292599338766763,8.908929487650369,1.9475378768718414,6.58846561739086,-6.780733079922413,89.23894237700848,21.634551808639472,2.320463870259509,4,-2.8200035095214844,-4.5500030517578125,-3.21500301361084,2.0999984741210938,-1.9900016784667969,1,-0.04186846142376344,-2.752816020025047,61.68999862670898,-1.6173907130335041,60.72999954223633,-3.3728833284841433,62.459999084472656,-0.04186846142376344
4168,2008-04-02,62.90999984741211,64.44000244140625,62.65999984741211,63.9000015258789,2481100.0,-0.01718485005635928,-1.389262535362716,-0.5294118847024707,60.12621105093001,60.73613659503734,-1.855615705228523,-3.5433081296505904,-2.696835310023559,0.7395701230273133,13.718035261020988,1.7800025939941406,1.0709857891153263,2.979499435424806,-1.8604585696642033,7.8194574405138155,0.559520432880305,5.399478437969307,-4.961657879840331,60.05217069118696,-5.01969356679686,2.4199790025445047,4,-1.7099990844726562,-3.4399986267089844,-2.1150007247924805,3.200000762939453,-0.20999908447265625,2,-0.035288526881063986,1.1189620599972205,64.01000213623047,-2.752816020025047,61.68999862670898,-1.6173907130335041,60.72999954223633,-0.035288526881063986
4169,2008-04-03,62.93999862670898,63.15999984741211,61.84000015258789,62.61999893188477,2360800.0,0.00047685231870331357,2.4736736435275812,-0.3232314669605271,57.59608541008091,61.37318719793773,-1.311845422821385,-3.496614215550217,-2.5822132674933655,0.5860041260480742,13.691691448582949,1.3199996948242188,1.5102575846344237,2.8469982147216726,-2.173817036296306,7.867813465739658,0.33659058921268326,5.357405840230662,-4.21265740227706,60.83542826181342,-0.9868470848193738,2.5104076255089924,4,-1.2399978637695241,-3.4699974060058523,-2.1449995040893484,3.1700019836425852,-0.8699989318847585,3,-0.00969171923997203,-1.389262535362716,62.90999984741211,1.1189620599972205,64.01000213623047,-2.752816020025047,61.68999862670898,-0.00969171923997203
4170,2008-04-04,64.01000213623047,64.98000335693361,63.18000030517578,63.33000183105469,2847300.0,0.017000373893675702,-2.6734630325961164,2.1250029802351755,60.61129712819924,61.79253568538493,-1.784056426624332,-4.2007528849469224,-3.5734202287904964,-0.6642322655604005,12.986666215032534,2.0400047302246307,1.7460396306451784,3.548001670837401,-1.485948326652931,8.581951668327733,1.0310266720922385,6.064976669582563,-4.597141565761632,76.79425204172774,17.60100157764635,2.516974998745164,4,-1.2150001525878835,-4.270000457763665,-3.5525026321411133,2.0999984741210938,-0.9600028991699219,4,-0.02655836129049627,2.4736736435275812,62.93999862670898,-1.389262535362716,62.90999984741211,1.1189620599972205,64.01000213623047,-0.02655836129049627
4171,2008-04-07,63.790000915527344,64.43000030517578,63.40999984741211,64.0,2311700.0,-0.0034369819303380345,-1.1030910806984426,-0.3088220444524229,65.9761343328008,62.97231992641193,-1.3396671477498288,-3.5657928273795534,-3.240092615121341,-0.5844617303035875,12.146271214717231,1.0200004577636719,2.2554138940680133,2.94850044250488,-1.872476531171742,7.769477416181495,0.538011955666569,5.358988929343191,-3.5977403549534372,65.10260517813808,5.65043465500348,2.4104884868383083,4,-0.9949989318847585,-4.04999923706054,-3.5550012588500977,-4.720001220703125,-1.470001220703125,0,-0.012227662373403114,-2.6734630325961164,64.01000213623047,2.4736736435275812,62.93999862670898,-1.389262535362716,62.90999984741211,-0.012227662373403114
4172,2008-04-08,65.12000274658203,65.76000213623047,63.459999084472656,63.93000030517578,3932200.0,0.020849691361753075,-1.1596223279271018,-5.6667029972752045,66.10380643969987,63.862056053422975,-2.294906294520544,-4.29867405135758,-4.464444635209659,-2.0099031137607,10.952138135686335,2.3000030517578125,2.62326872118188,3.7595022201538058,-0.49771983467580583,8.016724274983417,1.630891192739,5.8881132475686115,-4.257458194517767,83.67349321967097,23.766631885244394,2.1286110274148076,4,-1.9350013732910156,-4.990001678466797,-4.350003242492676,-5.4250030517578125,-2.7700042724609375,1,-0.030405455672950166,-1.1030910806984426,63.790000915527344,-2.6734630325961164,64.01000213623047,2.4736736435275812,62.93999862670898,-0.030405455672950166
4173,2008-04-09,64.69000244140625,65.48999786376953,63.81999969482422,65.48000335693361,2700000.0,-0.006603198511049624,3.123503536880575,-0.6638649535826144,71.17843467574589,64.40071273267475,-1.7862438868513522,-3.4958065948626,-3.9061450257412957,-1.6939805773487464,10.251800871741827,1.6699981689453125,2.7038543092777516,2.979001808166501,-1.1548432947373755,7.112846911070378,0.9120792567145628,5.045924359618439,-3.0438646758753904,72.70410323032684,6.412312470368889,2.06692255145194,4,-1.5050010681152344,-4.560001373291016,-4.12750244140625,-4.995002746582031,-1.7900009155273509,2,-0.04127379630354733,-1.1596223279271018,65.12000274658203,-1.1030910806984426,63.790000915527344,-2.6734630325961164,64.01000213623047,-0.04127379630354733
4174,2008-04-10,66.43000030517578,67.44999694824219,64.88999938964844,64.94999694824219,3576300.0,0.026897477169606887,-2.2,-1.8734197997044484,73.23325268161783,65.66799946279215,-3.245135585544901,-4.933498391840814,-5.589114074875354,-3.5260032901485943,10.895305598000926,2.7599945068359375,2.904031647910763,4.366499710083005,-0.11789386645857292,8.850893286624583,2.124302921812216,6.608696498353794,-4.125644240332981,76.11247201510871,4.9185897770381075,2.242196788270788,4,-2.305002212524414,-5.4550018310546875,-6.130001068115234,-6.7350006103515625,-2.9300003051757812,3,-0.05614932297306807,3.123503536880575,64.69000244140625,-1.1596223279271018,65.12000274658203,-1.1030910806984426,63.790000915527344,-0.05614932297306807
4175,2008-04-11,64.22000122070311,65.86000061035156,64.01999664306639,65.5,3932400.0,-0.03326808782658519,-1.1904705679330594,-0.8648620783867056,58.7674708869042,64.57186310926159,-0.5453693645686144,-2.557714134989382,-3.312740955038123,-1.420377239281187,11.776855558080218,2.410003662109389,2.853754740675541,1.9680006027221566,-2.5476552131822103,6.4836564186265235,-0.28982730523001976,4.22582851067434,-0.9894297968484196,20.049553330733193,-47.79449656117221,2.2578279079521817,4,0.28999710083009234,-3.245002746582017,-3.920001983642564,-4.525001525878892,-1.4700012207031108,4,-0.03347869020572014,-2.2,66.43000030517578,3.123503536880575,64.69000244140625,-1.1596223279271018,65.12000274658203,-0.03347869020572014
4176,2008-04-14,63.72000122070313,64.94999694824219,63.349998474121094,64.08999633789061,2464100.0,-0.007785736382683095,-1.8828785483538388,0.2890589609708215,57.92110390610841,63.50153294578746,0.3049361994040183,-1.8874948802776643,-2.7814345241727025,-1.0306334658476786,12.576868416757398,1.5999984741210938,2.675269727743263,1.2985006332397546,-3.167612524781312,5.764613791260821,-0.934555945770775,3.5315572122502843,3.7299957275390554,9.024460592301924,-55.50792395950498,2.2330565790105323,4,0.924997329711907,-2.7450027465820384,-3.815002441406257,-4.025001525878913,-0.6599998474121094,0,-0.01051478296935271,-1.1904705679330594,64.22000122070311,-2.2,66.43000030517578,3.123503536880575,64.69000244140625,-0.01051478296935271
4177,2008-04-15,64.93000030517578,65.37999725341797,63.40999984741211,63.75,3659900.0,0.01898931357960354,-1.1182760855476346,-3.189232101616812,56.306884036493095,63.077163277516696,-0.8502500207446673,-2.747703188461699,-3.971534049299862,-2.3483251208411247,13.789401672954737,1.9699974060058594,2.748685769873262,2.196999740600589,-2.039350654708045,6.433350135909215,0.07882454294627905,4.315174938254906,2.4379966735839815,38.536644367736955,-20.69269237996592,2.1181751976543146,4,-0.2850017547607422,-3.9550018310546875,-5.180000305175781,-5.2350006103515625,-3.3100013732910085,1,-0.04019714458777712,-1.8828785483538388,63.72000122070313,-1.1904705679330594,64.22000122070311,-2.2,66.43000030517578,-0.04019714458777712
4178,2008-04-16,65.88999938964844,66.16000366210939,64.61000061035156,65.5,3168700.0,0.01478513907224066,2.333311457119816,0.33050787185206737,60.847562237935705,63.43843848061166,-1.5009200495681227,-3.4166226652680933,-4.9493921182918115,-3.410889043669755,15.161163804147604,1.5500030517578267,2.6446358996947623,2.8609989166259737,-1.389742553863499,7.111740387115439,0.7356281813812444,4.98636965187071,1.3976376190185533,61.9512648982592,4.851836907199328,2.1253707352447333,4,-0.5750007629394531,-4.850000381469727,-6.952500343322754,-6.395000457763672,-3.80999755859375,2,-0.053725921206845384,-1.1182760855476346,64.93000030517578,-1.8828785483538388,63.72000122070313,-1.1904705679330594,64.22000122070311,-0.053725921206845384
4179,2008-04-17,65.81999969482422,66.94999694824219,65.62999725341797,66.16000366210939,2771300.0,-0.0010623720666662617,-2.666620749578799,-0.8718064087014723,67.98585947523267,64.25783429694872,-1.0945317281543652,-2.911507739865165,-4.809133967928233,-3.4196743662901454,16.36520720285067,1.3199996948242188,2.4094711229856216,2.419999313354495,-1.4033649050034285,6.243363531712426,0.5083172041755262,4.331681422533457,1.3888845431518604,68.61117410073771,8.592968378554744,1.9116821091789649,4,-0.4200019836425781,-3.4850006103515625,-7.147500038146973,-6.325000762939453,-4.799999237060547,3,-0.04436338776183457,2.333311457119816,65.88999938964844,-1.1182760855476346,64.93000030517578,-1.8828785483538388,63.72000122070313,-0.04436338776183457
4180,2008-04-18,65.0,66.72000122070311,64.91999816894531,66.61000061035156,3773300.0,-0.012458214807447021,-1.0338968439382938,4.735240659710337,61.81299060430392,63.79526277156016,-0.13335648344343554,-1.7064459437590003,-3.9269557085067603,-2.6980789570309014,17.4728406725573,1.8000030517577983,2.414136378147134,1.299999618530272,-1.971440967636994,4.571440204697538,-0.3357206745533574,2.9357199116139014,2.131706522698977,45.833395145583744,-16.70614320905954,1.6357202930836328,4,0.3999977111816406,-2.295001983642578,-6.565000534057617,-5.505001068115234,-2.9399986267089773,4,-0.023076923076923106,-2.666620749578799,65.81999969482422,2.333311457119816,65.88999938964844,-1.1182760855476346,64.93000030517578,-0.023076923076923106
4181,2008-04-21,64.90000152587889,65.26000213623047,64.37999725341797,65.08000183105469,3002500.0,-0.0015384380634017036,2.2592718179120928,0.11180138940226257,53.77438219057431,62.42532674387955,0.15718343790409506,-1.4076902019576778,-3.7988309141250696,-2.6739548457856728,18.24142440945304,0.8800048828125,2.4922728227329145,1.0280010223388558,-2.106417508915868,4.162419553593587,-0.5392082432885132,2.5952102879662178,2.1560708358485243,42.09047736557182,-16.366548903143382,1.567209265627365,4,0.4999961853027486,-2.19500350952147,-6.257501602172837,-5.405002593994126,-1.7700004577636648,0,-0.03312791179244545,-1.0338968439382938,65.0,-2.666620749578799,65.81999969482422,2.333311457119816,65.88999938964844,-0.03312791179244545
4182,2008-04-22,64.62000274658203,65.58000183105469,63.93000030517578,64.79000091552734,3499000.0,-0.004314310827638557,-1.1290300351443676,0.9444326707073386,57.79399864868578,60.93816718531732,0.4009641748273651,-0.9038915936239675,-3.49080042833441,-2.500171410388589,18.95972068323053,1.6500015258789062,2.4187802077385356,0.5765020370483427,-2.3051962793963128,3.4582003534930053,-0.8643471211739922,2.0173511952706704,2.361948137393256,22.8477883573289,-33.94481710232763,1.4408491582223302,4,0.7799949645996094,-1.9150047302246094,-5.977502822875977,-5.125003814697266,-0.8900032043457031,1,-0.024141153001939863,2.2592718179120928,64.90000152587889,-1.0338968439382938,65.0,-2.666620749578799,65.81999969482422,-0.024141153001939863
4183,2008-04-23,64.51000213623047,66.12000274658203,63.4000015258789,65.98000335693361,3111400.0,-0.0017022687353163146,2.1085728236607224,8.64715914190835,57.10408876887459,59.146037861679176,0.5394785332416632,-0.7106110524415357,-3.335415095040844,-2.5065666806009403,19.352437840568477,2.720001220703132,2.273616678415621,0.39050140380859943,-2.4541472357220186,3.2351500433392104,-1.0318229159567096,1.8128257235739085,2.3993096995477288,31.267663145678775,-23.980268370687376,1.422324319765306,4,0.6399955749511719,-1.8050041198730469,-5.757502555847168,-5.015003204345703,-1.7600021362304688,2,-0.04479930411787414,-1.1290300351443676,64.62000274658203,2.2592718179120928,64.90000152587889,-1.0338968439382938,65.0,-0.04479930411787414
4184,2008-04-24,63.66999816894531,64.73999786376953,62.77999877929688,64.56999969482422,2754200.0,-0.013021298085082345,2.161294292095553,0.6122454275571366,48.428817112408055,57.99729855340183,1.058071627546184,0.23683350138543346,-2.446601268158915,-1.8287830161482788,19.369909492621495,1.9599990844726491,1.9978783349458666,-0.510002517700201,-3.255794509175061,2.235789473774659,-1.882898513437624,0.862893478037229,3.16812739959974,22.588802999085964,-28.69713510084351,1.3728959957374292,4,1.1949996948242188,-0.9650001525878906,-4.917498588562012,-4.174999237060547,-2.259998321533203,3,-0.02497245772917478,2.1085728236607224,64.51000213623047,-1.1290300351443676,64.62000274658203,2.2592718179120928,64.90000152587889,-0.02497245772917478
4185,2008-04-25,65.12000274658203,65.31999969482422,63.65999984741211,63.65999984741211,2741900.0,0.022773749322077874,-1.2739678782225636,-1.6222226931717034,55.51867839925847,57.73036238597406,-0.28032075713758786,-0.9142963827249844,-3.916338091135202,-3.455778831520661,20.369545429381013,1.6599998474121094,1.7064948597806762,0.7205018997192383,-1.5193061022345518,2.9603099016730283,-0.39940210125766384,1.8404059006961333,1.555797750393097,70.05991580265012,19.673963189400084,1.1199040009768966,4,-0.2550048828125,-2.4150047302246094,-6.3675031661987305,-5.625003814697266,-3.410003662109375,4,-0.06296072045288048,2.161294292095553,63.66999816894531,2.1085728236607224,64.51000213623047,-1.1290300351443676,64.62000274658203,-0.06296072045288048
4186,2008-04-28,64.66999816894531,65.58999633789061,64.55000305175781,64.97000122070311,2600500.0,-0.006910389414262363,-2.851874876373962,-0.20548113426922898,47.98565647251678,56.80578154553224,0.3560554203037043,-0.24199815101472666,-3.479773568149483,-3.182388902943316,21.46298942691473,1.0399932861327983,1.1824767675466603,0.12149734497070597,-1.7205416347486278,1.9635363246900468,-0.799522144888968,1.0425168348303728,1.8499702593226885,56.58674085901389,9.981352485531886,0.9210194898596699,4,0.19499969482421875,-1.4650001525878906,-5.917498588562012,-5.174999237060547,-2.4199981689453125,0,-0.0403586959881439,-1.2739678782225636,65.12000274658203,2.161294292095553,63.66999816894531,2.1085728236607224,64.51000213623047,-0.0403586959881439
4187,2008-04-29,61.33000183105469,62.349998474121094,61.09000015258789,61.2400016784668,6941700.0,-0.051646767163424756,-5.4614767647720495,-0.2999974568943736,38.068181202431425,54.27473920825399,3.4997225024097958,3.042937724707059,-0.17070609087392086,-0.01994393140105899,21.33042891544011,3.579998016357422,1.0106519823472695,-3.084498977661127,-5.41628825956748,-0.7527096957547741,-4.2503936186142965,-1.9186043367079506,5.04036781125447,4.771402677870596,-36.94092878351032,1.1658946409531759,4,2.6899967193603516,2.6999969482421875,-2.3600025177001953,-1.8350028991699219,3.2399978637695312,1,0.029349407848038078,-2.851874876373962,64.66999816894531,-1.2739678782225636,65.12000274658203,2.161294292095553,63.66999816894531,0.029349407848038078
4188,2008-04-30,60.68999862670898,61.97000122070313,60.59000015258789,61.63000106811523,2599400.0,-0.010435401683318468,-1.4210558016892183,-10.44445386343407,27.8890658434605,49.819539915834866,3.71523127314088,3.6976783077914845,0.47961777650660764,0.4138314657266733,21.2619322116836,1.3800010681152415,0.8650722145847496,-3.613502120971681,-6.41157924463986,-0.8154249973035022,-5.012540682805771,-2.2144635591375916,5.363548846216908,1.9999710082785258,-33.90024866627746,1.3990385618340908,4,2.9650020599365234,3.329999923706062,-1.2949991226196218,-1.1949996948242116,1.7299995422363352,2,0.0500906407038455,-5.4614767647720495,61.33000183105469,-2.851874876373962,64.66999816894531,-1.2739678782225636,65.12000274658203,0.0500906407038455
4189,2008-05-01,62.33000183105469,62.52999877929688,60.599998474121094,60.93999862670898,3480400.0,0.027022627145421696,1.156428414639075,-1.4787229725342586,42.385182634997484,47.66089458591193,1.7076921930356406,2.1182355597439653,-1.1491707227358177,-1.4238389771023137,21.508978363450876,1.9300003051757884,0.6930627451302982,-1.9429990768432646,-4.815951865140249,0.9299537114537273,-3.379475470991764,-0.5065226826947651,3.286461856244159,34.800060119674875,-2.976891195990696,1.436476394148496,5,1.0249996185302734,1.6899967193603516,-2.560002326965332,-2.835002899169922,-1.0500030517578054,3,0.006738298678118371,-1.4210558016892183,60.68999862670898,-5.4614767647720495,61.33000183105469,-2.851874876373962,64.66999816894531,0.006738298678118371
4190,2008-05-02,62.31000137329102,62.79999923706055,61.349998474121094,62.58000183105469,2833000.0,-0.00032088010871356154,3.0845364037373537,-0.19424448585408619,44.09053453992334,46.58491151361738,1.4594670657576074,2.112663443617002,-1.084751601653359,-1.6197556706728946,21.069079745294065,1.4500007629394531,0.33399806586812986,-1.8779994964599567,-4.8813493061589455,1.1253503132390392,-3.379674401309451,-0.3763245916104623,2.9043452312309412,34.40005065921858,-6.724160495954983,1.5016749048494975,5,1.0450000762939382,1.7099971771240163,-2.3200016021728587,-2.815002441406257,-1.8700027465820455,4,-0.014443933655002184,1.156428414639075,62.33000183105469,-1.4210558016892183,60.68999862670898,-5.4614767647720495,61.33000183105469,-0.014443933655002184
4191,2008-05-05,63.0099983215332,63.11999893188477,61.97999954223633,62.0099983215332,1857500.0,0.011234102596926476,-1.150947198710211,-3.7036974243773844,41.59369366269754,44.78487762628535,0.517611583123788,1.4242568594718676,-1.7354710084419196,-2.518303201957572,20.661047363813672,1.1399993896484446,-0.13763602915533824,-1.1390024185180607,-4.184080888337633,1.9060760513015111,-2.6615416534278467,0.3835368163917252,1.8344005668340344,95.65214769067437,51.96165475781831,1.522539234909787,5,0.3450031280517578,1.010000228881836,-3.019998550415039,-3.5149993896484375,-4.109996795654304,0,-0.020631634211872085,3.0845364037373537,62.31000137329102,1.156428414639075,62.33000183105469,-1.4210558016892183,60.68999862670898,-0.020631634211872085
4192,2008-05-06,63.13999938964844,63.36999893188477,62.43999862670898,62.59000015258789,1678000.0,0.002063181583529916,-1.1882301198709257,0.5499992370605469,37.016067098254105,42.55287521843863,0.17387949701145544,1.1998290715516475,-1.8446162899180223,-2.8707879499293654,19.81504192485873,0.9300003051757955,-0.46310264223374986,-0.910001182556158,-3.9509015644101453,2.130899199297822,-2.4304513734831517,0.6104490083708356,1.3640475998564483,91.72663153850353,48.26626197880738,1.5204501909269912,5,-0.05000114440918679,0.8799991607666016,-3.1499996185302734,-3.645000457763672,-4.55999755859375,1,-0.014095650906742807,-1.150947198710211,63.0099983215332,3.0845364037373537,62.31000137329102,1.156428414639075,62.33000183105469,-0.014095650906742807
4193,2008-05-07,62.02000045776367,63.36000061035156,61.84000015258789,63.18999862670898,1561800.0,-0.01773834245662642,1.013242791242882,-2.1272723489551053,33.67699441461984,40.91378380757327,1.0097089816140823,2.223544267926968,-0.7237607627901781,-1.9898680040762287,18.820287050045103,1.5200004577636719,-0.6808584327517266,-1.8965000152587876,-5.051394605911767,1.258394575394199,-3.473947310585274,-0.31905271993229434,2.170922784787848,51.263601046080574,10.530875000794694,1.577447295326492,5,1.0699977874755788,1.9999980926513672,-1.6950016021728516,-2.5250015258789062,-2.1199989318847727,2,0.04111575650176147,-1.1882301198709257,63.13999938964844,-1.150947198710211,63.0099983215332,3.0845364037373537,62.31000137329102,0.04111575650176147
4194,2008-05-08,62.70000076293945,63.68000030517578,61.93999862670898,62.22000122070313,1756700.0,0.010964209934807512,-2.3461418547413584,-0.41025666105872327,40.000013268499025,39.18948768193333,0.19852132603823236,1.3173132119817978,-1.3498521328754833,-2.6204906826453396,17.192369397269363,1.740001678466804,-0.9332808396450503,-1.0299997329711914,-3.994527022182311,1.934527556239928,-2.512263377576744,0.4522639116343683,1.2028486324149767,57.939966862913316,17.114975225846685,1.4822636446055586,5,0.3899974822997976,1.319997787475586,-2.364999771118164,-3.2050018310546875,-3.1199989318847656,3,-0.0044657510460452965,1.013242791242882,62.02000045776367,-1.1882301198709257,63.13999938964844,-1.150947198710211,63.0099983215332,-0.0044657510460452965
4195,2008-05-09,62.06999969482422,62.38000106811523,61.66999816894531,62.20000076293945,2057500.0,-0.010047863803019474,1.897961090221229,-0.27083581686257147,38.23774510114806,38.10638641844792,0.39155777430859473,1.874067260324054,-0.6866584007538137,-1.9583252299132,15.918406481542902,1.0300025939941406,-1.2060299260721266,-1.5525007247924805,-4.597060371510551,1.492058921925583,-3.0747805481515087,-0.030220901433445135,1.6100006103515625,19.900552276479853,-19.9066094718975,1.5222798233590327,5,0.06500053405761719,1.9499988555908203,-1.4849987030029297,-2.575000762939453,-3.720001220703125,4,-0.012727580464177324,-2.3461418547413584,62.70000076293945,1.013242791242882,62.02000045776367,-1.1882301198709257,63.13999938964844,-0.012727580464177324
4196,2008-05-12,63.04999923706055,63.75,61.97999954223633,62.43999862670898,1816400.0,0.01578861844779489,-1.313727934576643,-4.692273834326179,43.83345764297531,38.74697268961946,-0.9414034470666692,0.8867640567622317,-1.5498250136608647,-2.8487209604403745,15.201861990383945,1.7700004577636719,-1.289967324008174,-0.5390010833740249,-3.593770862499454,2.5157686957514045,-2.066385972936743,0.9883838061886934,-2.4599990844726562,66.34614679235594,23.386058199238832,1.527384889562715,5,-0.8799991607666016,0.9699993133544922,-1.7824974060058523,-3.309997558593743,-4.549999237060547,0,-0.04139572786572565,1.897961090221229,62.06999969482422,-2.3461418547413584,62.70000076293945,1.013242791242882,62.02000045776367,-0.04139572786572565
4197,2008-05-13,62.31999969482422,63.4000015258789,61.66999816894531,63.27999877929688,1656100.0,-0.011578105488813994,1.883327929199511,-1.5737674162643454,41.79775210265326,40.29238227397422,-0.0628095960709274,1.4874664014042054,-0.7245405460145804,-2.039159076763312,14.231159859685016,1.7300033569335866,-1.6233143091924376,-1.138500595092772,-4.175003565905968,1.8980023757204236,-2.6567520804993734,0.37975089031382936,-1.666799545288086,31.250045849686387,-12.644229630771733,1.5182514854065985,5,-0.14500045776367188,1.6999988555908203,-1.0524978637695241,-2.5799980163574148,-3.1500015258789062,1,-0.05487801966772721,-1.313727934576643,63.04999923706055,1.897961090221229,62.06999969482422,-2.3461418547413584,62.70000076293945,-0.05487801966772721
4198,2008-05-14,62.349998474121094,63.38000106811523,61.91999816894531,62.68999862670898,1792200.0,0.0004813668075061006,-1.433336618209434,0.3541671633725035,44.73684690845463,40.55367830435834,0.18710120489533466,1.242357928434096,-0.6666125944501644,-1.9807894109026165,12.939526371111581,1.4600028991699148,-1.8402188561450572,-0.9315017700195298,-3.7779833272879557,1.914979787248889,-2.3547425486537463,0.49173900861467956,-1.6348623275756822,32.69229358471188,-13.322910931826769,1.4232407786342098,5,0.20000076293945312,1.6700000762939453,-0.6924972534179688,-2.2199974060058594,-4.340000152587891,2,-0.06046506391866513,1.883327929199511,62.31999969482422,-1.313727934576643,63.04999923706055,1.897961090221229,62.06999969482422,-0.06046506391866513
4199,2008-05-15,62.9000015258789,63.2599983215332,61.459999084472656,62.099998474121094,1508100.0,0.00882121997141816,1.3684252794522886,-2.3529490962537727,40.4639180325612,40.150720914651444,-0.30569115748748743,0.48736704633363814,-1.1382158051235294,-2.4616406651960645,11.214533570911147,1.7999992370605469,-1.6176722037166158,-0.2354988098144588,-2.8213678711374897,2.350370251508572,-1.5284333404759778,1.057435720847053,-2.124168102264399,62.88217754160319,19.08606904461473,1.2929345306615136,5,-0.295001983642571,1.11999702453614,-1.2425003051757741,-2.7700004577636648,-6.370002746582017,3,-0.047694752420088804,-1.433336618209434,62.349998474121094,1.883327929199511,62.31999969482422,-1.313727934576643,63.04999923706055,-0.047694752420088804
4200,2008-05-16,63.5,63.709999084472656,62.86999893188477,63.18999862670898,2107300.0,0.009538926225212352,1.3013717241919696,0.38750023841768194,45.038176089518224,40.53344118429818,-0.8036488854772657,-0.24324061883164916,-1.55257800872441,-2.999632998264943,9.914142244976363,0.8400001525878835,-1.160605819867321,0.4394996643066378,-2.001635331336999,2.8806346599502817,-0.7810678335151806,1.6600671621284562,-2.664683244857791,89.08297379687161,44.96720560350194,1.2205674978218215,5,-0.8950004577636719,0.26999855041503906,-0.9500017166137695,-2.5250015258789062,-5.659999847412109,4,-0.06173225462906007,1.3684252794522886,62.9000015258789,-1.433336618209434,62.349998474121094,1.883327929199511,62.31999969482422,-0.06173225462906007
4201,2008-05-19,62.75,63.93999862670898,62.4000015258789,63.22999954223633,1850400.0,-0.011811023622047223,-1.610172340776294,-1.5483787608441164,57.717377513034236,42.83358678594042,-0.10550290897900538,0.35566298463554347,-0.6079670700604041,-2.2031742888889454,8.754318653583299,1.5399971008300781,-1.0630352330478914,-0.2030002593994169,-2.487383664390748,2.0813831455919214,-1.3451919618950825,0.9391914430962487,-1.8563895799606343,52.016175549939625,2.8028384234638253,1.142191702495668,5,-0.05000114440917969,1.019998550415039,-0.0075016021728515625,-1.7750015258789062,-4.630001068115227,0,-0.07011954622914596,1.3013717241919696,63.5,1.3684252794522886,62.9000015258789,-1.433336618209434,62.349998474121094,-0.07011954622914596
4202,2008-05-20,63.06000137329102,63.97000122070313,62.54999923706055,62.97999954223633,1404500.0,0.004940260928940621,-2.0212729692877236,-0.16667064031345605,63.359650578999556,46.131659693093724,-0.47834885737069754,-0.0813742391243224,-0.6686754703799167,-2.479292105132572,7.80146601279523,1.4200019836425852,-0.9796638457427491,0.1850011825561566,-1.962129463414577,2.332131828526883,-0.8885641404292102,1.2585665055415234,-2.044535424984872,63.74505685565877,8.205960409758625,1.073565322985364,5,-0.3450012207031321,0.7099971771240163,-0.2500028610229563,-2.085002899169929,-6.720001220703132,1,-0.07231210393253185,-1.610172340776294,62.75,1.3013717241919696,63.5,1.3684252794522886,62.9000015258789,-0.07231210393253185
4203,2008-05-21,61.61999893188477,63.27999877929688,61.5,63.2599983215332,2885600.0,-0.02283543308034497,1.1190457809001682,-20.499523173753573,45.905405209194555,46.787814353171,1.004589718836435,1.1921366413218237,0.9142474271245362,-0.9973088646537605,6.650264536691878,1.779998779296882,-0.9503094474250133,-1.1105010986328026,-3.1819866283154212,0.9609844310498161,-2.146243863474112,-0.07475833379149321,-0.42726086723479995,6.374490487581992,-49.64864759215014,1.035742764841311,5,1.095001220703118,2.1499996185302663,1.1899995803832937,-0.645000457763679,-4.579998016357429,2,-0.03975983131138494,-2.0212729692877236,63.06000137329102,-1.610172340776294,62.75,1.3013717241919696,63.5,-0.03975983131138494
4204,2008-05-22,62.08000183105469,62.95000076293945,61.72000122070313,61.84000015258789,1232100.0,0.0074651559095026965,-4.1250029802352035,-0.1463425413336565,48.7376540586307,47.95447090400241,0.49996818381868025,0.6397056676754858,0.5506524776677111,-1.404405943295309,5.809500114663074,1.3300018310546804,-0.8710656887158805,-0.5709983825683622,-2.6124934570649856,1.4704966919282612,-1.591745919816674,0.44974915467994947,-0.7206279770415236,23.48184390328273,-33.819234752418296,1.0207475372483126,5,0.6349983215332031,1.6899967193603516,1.0974969863891602,-1.1050033569335938,-6.19000244140625,3,-0.0655606216088338,1.1190457809001682,61.61999893188477,-2.0212729692877236,63.06000137329102,-1.610172340776294,62.75,-0.0655606216088338
4205,2008-05-23,61.02000045776367,62.18000030517578,60.72000122070313,61.959999084472656,1727400.0,-0.017074763885731148,1.1159390644047453,-3.9166335532067076,39.49315731764596,47.47221531229914,1.5593457526266121,1.4511997716296108,1.6622376494424458,-0.28243568691339505,4.888946935687629,1.4599990844726491,-0.6653348820084162,-1.425999641418457,-3.233601770358817,0.38160248752190995,-2.329800705888637,-0.5221985769482771,2.9500007629394602,9.230745755708917,-41.43384082454816,0.9038010644701826,5,1.3250007629394602,2.635000228881829,2.8474979400634766,-0.045001983642578125,-1.6800003051757812,4,-0.07358245894433646,-4.1250029802352035,62.08000183105469,1.1190457809001682,61.61999893188477,-2.0212729692877236,63.06000137329102,-0.07358245894433646
4206,2008-05-27,62.06000137329102,63.20000076293945,60.90999984741211,61.04999923706055,3752600.0,0.017043607140698303,-2.5503864965726892,-1.0744719274394898,44.7977017754498,47.80554305372098,0.4069394599275853,0.2167517584538885,0.69083749617959,-1.2370255504446561,3.5560496500556,2.2900009155273438,-0.5735793493716486,-0.25549888610839133,-1.7339400535849023,1.2229422813681197,-0.9947194698466504,0.4837216976298677,1.8449998474121116,41.23077392578125,-4.064600834716423,0.7392205837382567,5,0.2849998474121094,1.2950000762939382,1.9924964904785085,-1.085002899169929,-3.7000007629394602,1,-0.06799872908993054,1.1159390644047453,61.02000045776367,-4.1250029802352035,62.08000183105469,1.1190457809001682,61.61999893188477,-0.06799872908993054
4207,2008-05-28,63.13000106811523,63.13000106811523,61.86999893188477,62.15999984741211,2429900.0,0.01724137401138859,1.5979392795343803,0.9603952169085016,55.372698905075765,48.987304386678886,-0.5990778467903084,-0.7499316399480378,-0.24416570150592776,-2.221390966200694,3.7068262328176123,1.2600021362304545,-0.36907232447093463,0.7245008468627887,-0.7201042829022981,2.1691059766278755,0.0021982819802488507,1.4468034117453286,0.7113001525879099,94.1407088191111,47.551338367320845,0.7223025648825422,5,-0.7849998474120952,0.22500038146973367,0.922496795654304,-2.1550025939941335,-4.930000305175774,2,-0.0793600831849317,-2.5503864965726892,62.06000137329102,1.1159390644047453,61.02000045776367,-4.1250029802352035,62.08000183105469,-0.0793600831849317
4208,2008-05-29,63.72999954223633,64.36000061035156,62.790000915527344,63.18999862670898,1781200.0,0.009504173356083445,-1.3432895306201462,0.5567012741859482,55.02438054944998,50.60513355522209,-1.0982274676012125,-1.1705164427468588,-0.7403544830187201,-2.714152334335516,3.6894634517375713,1.5699996948242188,-0.29397983066297684,1.172499275207521,-0.1463496137516742,2.491348164166716,0.5130748307279234,1.8319237196871185,-3.009998321533196,82.69227544634057,35.98799499145201,0.6594244444795975,5,-1.1899986267089844,-0.3749980926513672,0.3224983215332031,-2.7550010681152344,-4.860000610351555,3,-0.1159579388471641,1.5979392795343803,63.13000106811523,-2.5503864965726892,62.06000137329102,1.1159390644047453,61.02000045776367,-0.1159579388471641
4209,2008-05-30,62.75,63.9000015258789,62.56999969482422,63.58000183105469,2484600.0,-0.015377366221175692,-1.2352926091193397,-1.537037821952819,53.207546762403524,51.512841407764896,-0.1584008151955132,-0.16594653690894035,0.38482092879244334,-1.6953942382521703,3.8924190401118217,1.3300018310546804,-0.1442063706898864,0.1714998245239272,-1.1454705461849954,1.4884701952328498,-0.4869853608305377,0.8299850098783921,-1.9571987915038989,55.76920658475537,5.44002973358652,0.6584851853544625,5,-0.20999908447265625,0.3399982452392507,1.1774978637695312,-1.7750015258789062,0.18999862670897727,4,-0.0909960013461778,-1.3432895306201462,63.72999954223633,1.5979392795343803,63.13000106811523,-2.5503864965726892,62.06000137329102,-0.0909960013461778
4210,2008-06-02,61.40999984741211,63.34000015258789,60.77999877929688,62.849998474121094,2572000.0,-0.02135458410498625,1.1157018800767293,1.7349342770475227,42.5182555427935,49.82405007773815,0.9543114546847988,1.1627873360298508,1.8380765405796424,-0.27214084949228834,4.351294282998139,2.5600013732910085,-0.07794360082618823,-1.123500251770018,-2.5370626287658737,0.2900621252258375,-1.830281440267946,-0.4167190632720903,2.950000762939453,17.59778619804859,-29.436945271578914,0.7067811884979274,6,1.1300010681152344,1.6799983978271413,2.374998092651367,-0.4350013732910156,-0.38000106811522727,0,-0.089887648127006,-1.2352926091193397,62.75,-1.3432895306201462,63.72999954223633,1.5979392795343803,63.13000106811523,-0.089887648127006
4211,2008-06-03,61.709999084472656,62.43000030517578,60.47000122070313,61.72000122070313,3229300.0,0.004885185438950668,1.7412568757902724,0.0069459345619898505,47.103512634863776,48.017812528389726,0.549008017742203,0.8014948476989616,1.5778486059015506,-0.5250973424240826,4.7352918483643665,1.9599990844726491,0.010265633740488056,-0.7585010528564453,-2.199104492528953,0.6821023868160623,-1.4788027726927027,-0.038199333020187964,2.578401489257814,31.87655676937246,-16.44618288854682,0.7203017198362539,6,0.7050018310546875,1.3199996948242188,2.0749988555908203,-0.7350006103515625,-0.770000457763679,1,-0.038405428083713944,1.1157018800767293,61.40999984741211,-1.2352926091193397,62.75,-1.3432895306201462,63.72999954223633,-0.038405428083713944
4212,2008-06-04,62.25,62.6500015258789,61.02999877929688,61.27999877929688,2672900.0,0.008750622646876982,-1.2040835392057152,-96.97940503425534,49.54710871049511,48.42244625075645,-0.1318390009519277,0.20174212028391025,1.0934181021283393,-1.0268922041250406,4.95944996004139,1.620002746582017,-0.0031948714705194448,-0.17400016784667827,-1.581878968166393,1.2338786324730364,-0.8779395680065321,0.5299392323131755,1.8856645996093704,45.75833055484721,-4.35394844104124,0.703939400159856,6,0.16500091552734375,0.16500091552734375,1.7849979400634766,-1.2750015258789062,-0.049999237060546875,2,-0.062489950034513075,1.7412568757902724,61.709999084472656,1.1157018800767293,61.40999984741211,-1.2352926091193397,62.75,-0.062489950034513075
4213,2008-06-05,64.56999969482422,66.41000366210939,62.38999938964844,63.09000015258789,5343600.0,0.03726907140279878,-1.7916685982979668,1.5257708038382998,56.518335256067054,49.28696638380494,-2.2231641548327943,-2.021042746489506,-1.2009351966422628,-3.292252543313076,5.6674339797004905,4.160003662109389,-0.06917444517998206,2.0184995651245146,0.33064472592828054,3.7063544043207415,1.1745721455263975,2.8624269847226316,-4.099998474121087,69.02351496593727,19.678611966485484,0.8439274195981136,6,-1.1299972534179545,-1.1299972534179545,-0.5450010299682617,-3.595001220703125,-3.549999237060547,3,-0.09865260898236261,-1.2040835392057152,62.25,1.7412568757902724,61.709999084472656,1.1157018800767293,61.40999984741211,-0.09865260898236261
4214,2008-06-06,62.41999816894531,64.37000274658203,62.38999938964844,64.37000274658203,3038700.0,-0.03329722062940088,1.03076790653818,-1.3175710680897899,46.23955009975056,50.03656558181655,-0.02219647774380462,0.11268346630048143,0.9673444746528332,-1.114887554410089,6.271600428177601,2.1800003051757812,-0.2756489330527856,-0.11750183105468892,-1.8048152706552116,1.5698116085458338,-0.9611585508549467,0.7261548887455689,-1.8311968994140528,32.8282179591248,-11.015442724487158,0.8436567198002601,6,1.0200042724609517,1.0200042724609517,1.417501449584961,-1.4449996948242188,1.0600013732910156,4,-0.05687278662604489,-1.7916685982979668,64.56999969482422,-1.2040835392057152,62.25,1.7412568757902724,61.709999084472656,-0.05687278662604489
4215,2008-06-09,61.27999877929688,62.52000045776367,60.61000061035156,62.40999984741211,3774500.0,-0.018263367880321346,1.8296246061684962,0.5794863668908493,45.016947592035045,50.060926228103796,1.294715325590012,1.2547974950566854,2.168523561716057,0.05682201711386625,6.6993453941992245,1.9099998474121094,-0.21535653185414105,-1.2180011749267479,-2.986433383875344,0.550431034021841,-2.102217279401046,-0.3337850704524499,5.130004882812507,13.636316930569953,-27.96844527159856,0.8842161044742953,6,2.160003662109382,2.160003662109382,2.407501220703118,-0.30500030517578836,2.3000030517578054,0,0.027088770895552283,1.03076790653818,62.41999816894531,-1.7916685982979668,64.56999969482422,-1.2040835392057152,62.25,0.027088770895552283
4216,2008-06-10,60.43999862670898,61.52999877929688,59.959999084472656,60.97000122070313,3391800.0,-0.013707574564634228,-1.1073797667660972,0.4690284009006883,41.42669617896311,48.51137036964684,2.1017760343399132,1.9913340040402474,3.0302555546441496,0.9131120536940216,6.350046945132222,1.5699996948242259,-0.23899449855770172,-1.9275012969970788,-3.898073501650238,0.04307090765608024,-2.912787399323655,-0.9422151946705029,5.85400497436526,7.441848086442626,-30.066770831897124,0.9852861023265792,6,2.7450027465820455,2.7450027465820455,3.2475013732910227,0.5349998474121165,2.5600013732910227,1,0.00976174993371326,1.8296246061684962,61.27999877929688,1.03076790653818,62.41999816894531,-1.7916685982979668,64.56999969482422,0.00976174993371326
4217,2008-06-11,58.9000015258789,61.0,58.9000015258789,60.75,3088400.0,-0.025479767303461465,-1.2702704931892035,3.4905460748395956,41.15735625127886,46.970589892072276,3.3286948543752928,3.4382575946773244,4.499745568335854,2.4436842699586663,6.352517841167487,2.099998474121101,-0.11033610092999879,-3.2964984893798928,-5.804651714730774,-0.7883452640290045,-4.550575102055333,-2.042421876704452,7.140641894531278,0.0,-39.73474904911327,1.254076612675444,6,3.7550010681152415,3.7550010681152415,4.787498474121101,2.0749969482421946,5.749999999999993,2,0.03463492441394522,-1.1073797667660972,60.43999862670898,1.8296246061684962,61.27999877929688,1.03076790653818,62.41999816894531,0.03463492441394522
4218,2008-06-12,58.58000183105469,59.52999877929688,58.47999954223633,59.5,2522600.0,-0.005432931859664092,1.1428649279875271,0.4972967177080436,38.51705875786031,45.338313447123035,3.1752546548058334,3.6483920409360167,4.779527835206025,2.7705051541113335,6.425123492104537,1.049999237060554,-0.12464518690946136,-3.4279983520507784,-6.409566588779214,-0.446430115322336,-4.918782470414996,-1.9372142336865608,7.032203075683611,1.697830804991357,-38.43660916696946,1.4907841183642205,6,3.864999771118171,3.864999771118171,4.974996566772461,2.3949966430664062,8.26999664306642,3,0.06179581459087147,-1.2702704931892035,58.9000015258789,-1.1073797667660972,60.43999862670898,1.8296246061684962,61.27999877929688,0.06179581459087147
4219,2008-06-13,59.9000015258789,59.9000015258789,58.709999084472656,59.20000076293945,1968100.0,0.02253328189765358,2.4000032697369984,-0.7608719088451319,46.38709933055736,45.7681849790968,1.573989912842471,2.2051766642735586,3.4328529296862555,1.516166520600855,6.717150398495382,1.3199996948242116,-0.3374537525511059,-1.9579986572265682,-5.050410436409258,1.134413121956122,-3.5042045468179097,-0.41179276763522665,5.141626951699244,35.1485559863349,-8.52755045964281,1.5462058895913444,6,2.5450000762939595,2.5450000762939595,3.6549968719482493,1.0749969482421946,11.379997253417976,4,0.01869781140825011,1.1428649279875271,58.58000183105469,-1.2702704931892035,58.9000015258789,-1.1073797667660972,60.43999862670898,0.01869781140825011
4220,2008-06-16,59.58000183105469,60.41999816894531,58.7400016784668,59.34000015258789,1934700.0,-0.005342231830928412,-1.3333306842354835,0.34285916698001995,41.61028285809189,45.15782611501103,1.7959710908429258,2.336221513293026,3.6874143156284447,1.860395876097627,6.657522779280711,1.6799964904785156,-0.6238878218569113,-2.081998443603517,-5.2325738035278135,1.0685769163207794,-3.6572861235656617,-0.5067107636413724,4.936696331696112,36.06565783532753,-7.5926093344655285,1.575287679962148,6,2.864999771118171,2.864999771118171,3.974996566772461,1.3949966430664062,11.799995422363281,0,0.06545816702457463,2.4000032697369984,59.9000015258789,1.1428649279875271,58.58000183105469,-1.2702704931892035,58.9000015258789,0.06545816702457463
4221,2008-06-17,58.349998474121094,59.709999084472656,58.33000183105469,59.47999954223633,2063700.0,-0.020644567289900384,-1.3589810470579413,-4.708304855757769,34.00266722431725,43.43066594988016,2.7929436951557847,3.393682117291746,4.8434298030307374,3.125286307719236,6.976914759512874,1.3799972534179688,-0.8735251236916497,-3.092001724243161,-6.524561182729229,0.340557734242914,-4.808281453486195,-1.3757219950001272,5.683763798988551,0.7489384561752419,-35.01488549256524,1.7162797292430372,6,4.020004272460945,4.020004272460945,4.727500915527344,2.625,12.930000305175781,1,0.08963159372237439,-1.3333306842354835,59.58000183105469,2.4000032697369984,59.9000015258789,1.1428649279875271,58.58000183105469,0.08963159372237439
4222,2008-06-18,58.5,59.599998474121094,57.52000045776367,58.209999084472656,2955000.0,0.002570720305081542,-1.4910183197039608,-0.2566377357598836,31.953074753578207,40.70119256071473,2.2965736011771583,3.040424762995684,4.576781474773611,2.9987842873570827,7.440533810453553,2.079998016357422,-0.8935321677875905,-2.7140001296997056,-6.296544441985716,0.8685441825862981,-4.5052722858427074,-0.9227279735567038,4.963386228904149,33.793114334459766,3.8016163171812636,1.7912721561430034,6,2.4450016021728516,3.4650020599365305,4.594999313354492,2.4749984741210938,11.0,2,0.07692307692307687,-1.3589810470579413,58.349998474121094,-1.3333306842354835,59.58000183105469,2.4000032697369984,59.9000015258789,0.07692307692307687
4223,2008-06-19,59.16999816894531,59.79999923706055,57.27999877929688,58.209999084472656,2766800.0,0.011452960152911418,1.2702694343253769,3.310331219910026,37.376580557096425,39.716418167086495,0.8716996693232204,2.2951406630683806,3.809379252244625,2.3690342034161844,7.770678223502034,2.5200004577636648,-0.9949466626201016,-1.921501922607419,-5.6115296392730585,1.7685257940582204,-3.7665157809402388,-0.07648806427459931,3.5801817674219762,60.19107506450961,32.07807400619136,1.8450138583328186,6,0.7300014495849609,2.6750030517578267,3.9275007247924805,1.8050003051757812,10.319999694824219,3,0.09261456019124403,-1.4910183197039608,58.5,-1.3589810470579413,58.349998474121094,-1.3333306842354835,59.58000183105469,0.09261456019124403
4224,2008-06-20,58.0099983215332,59.36999893188477,57.5,58.93000030517578,3891200.0,-0.019604527350161716,1.0777774716599577,-0.9583363135684143,37.85713740757532,38.920883702146526,1.497872526044958,3.3039893947613734,4.800393572071847,3.516321354785134,8.1186640508664,1.8699989318847727,-1.216202449579363,-2.8780015945434556,-6.781244986839084,1.025241797752166,-4.829623290691266,-0.9263798983956448,3.974356252844231,23.24839758386244,-5.93881046107666,1.9516216961478117,6,1.395000457763679,3.835002899169936,5.27500057220459,2.9650001525878906,12.490001678466797,4,0.15238752643277542,1.2702694343253769,59.16999816894531,-1.4910183197039608,58.5,-1.3589810470579413,58.349998474121094,0.15238752643277542
4225,2008-06-23,56.52999877929688,58.75,56.52999877929688,57.90999984741211,3344300.0,-0.025512835460416605,-2.217390583233612,1.4999979267994268,32.938075754156586,37.977703654945806,2.4956735711872398,4.669784307823797,6.161971523339879,4.991638508016173,8.05460332355065,2.220001220703118,-1.8009380077496147,-4.133501052856438,-8.494439186214997,0.22743708050212064,-6.313970119535718,-1.9530319861771588,4.795745983769272,0.0,-27.65538273302827,2.1804690666792803,6,2.2350006103515554,4.940002441406257,6.7825002670288015,4.444999694824212,14.739997863769524,0,0.2609234091369186,1.0777774716599577,58.0099983215332,1.2702694343253769,59.16999816894531,-1.4910183197039608,58.5,0.2609234091369186
4226,2008-06-24,57.84000015258789,58.290000915527344,56.34000015258789,56.65999984741211,3380300.0,0.02317356096902623,-1.1428583405644914,-0.8550720230871978,36.17554972894124,37.424169596908285,0.8695160528159889,3.191026522051928,4.762448253368845,3.66935599979206,8.732245203189153,1.9500007629394531,-2.0718854968451836,-2.612499618530272,-7.095590071264354,1.87059083420381,-4.854044844897317,-0.37095439216322745,2.718425253075182,43.352612627312794,17.244101214854712,2.2415452263670415,6,0.5399990081787109,3.5350017547607493,5.347498893737793,3.134998321533203,11.920001983642578,1,0.23409400181725748,-2.217390583233612,56.52999877929688,1.0777774716599577,58.0099983215332,1.2702694343253769,59.16999816894531,0.23409400181725748
4227,2008-06-25,58.11999893188477,58.959999084472656,57.13000106811523,58.27000045776367,2407500.0,0.004840919407991251,1.3921561783185492,-0.12711990430930767,26.815237837190026,36.123967272389365,0.5221476885880634,2.6524381430898316,4.355327585074512,3.3656462328138943,9.275821775514439,1.829998016357429,-2.2566341368271807,-2.082000732421868,-6.494483407133181,2.3304819422894454,-4.2882420697775245,0.12424060493378875,1.6791099282247686,51.44506503729826,29.49414200343789,2.206241337355656,6,0.26000022888182883,3.255002975463867,5.114999771118157,2.854999542236321,-8.11000061035157,2,0.22642808137067072,-1.1428583405644914,57.84000015258789,-2.217390583233612,56.52999877929688,1.0777774716599577,58.0099983215332,0.22642808137067072
4228,2008-06-26,56.34000015258789,57.81999969482422,56.31000137329102,57.4900016784668,2283800.0,-0.03062626999327711,-1.495866882727938,7.666598850516613,27.54800842614401,34.03073494967677,2.1802653862917367,4.058490774632517,5.953951381330398,5.086912920769606,9.858555532731994,1.80999755859375,-2.3738176616634235,-3.492499542236331,-7.8987192724138,0.9137201879411379,-5.695609407325065,-1.2893896771475966,2.8364691401677504,0.9803530467734788,-18.785229920603058,2.203109865088734,6,2.0249996185302734,5.020002365112319,6.902499198913574,4.634998321533203,-6.599998474121094,3,0.23358182129517835,1.3921561783185492,58.11999893188477,-1.1428583405644914,57.84000015258789,-2.217390583233612,56.52999877929688,0.23358182129517835
4229,2008-06-27,57.040000915527344,57.099998474121094,55.86999893188477,56.2400016784668,7078100.0,0.012424578648271511,1.6739284574015794,-0.6956505874625994,33.81680016167326,33.16479242785248,1.1531787810296166,3.065971606321014,5.079226790769354,4.375883286255501,10.69927384331151,1.229999542236321,-2.3666814622444434,-2.5069988250732393,-6.856861627502873,1.8428639773563944,-4.68193022628806,-0.3320674238584189,1.9199981689453125,37.864139995679004,16.607640669469042,2.174931401214818,6,0.7949981689453125,4.100000381469741,6.202498435974121,3.93499755859375,-6.530002593994141,4,0.21826782518253895,-1.495866882727938,56.34000015258789,1.3921561783185492,58.11999893188477,-1.1428583405644914,57.84000015258789,0.21826782518253895
4230,2008-06-30,55.88999938964844,56.95000076293945,55.68000030517578,56.63999938964844,3224500.0,-0.02016131675001176,-1.1709443509787811,-0.9375008940705243,33.035051122917736,33.05727952769698,1.9273942481670545,3.985566909663845,6.0639740294577535,5.508056770506101,11.153817258846527,1.3600006103515625,-2.320797923968982,-3.381000328063962,-7.9291189053269875,1.1671182491990635,-5.655059616695475,-1.1069410394324493,2.4519996643066406,6.4024134947292035,-15.915753551277277,2.274059288631512,6,1.8500003814697266,5.155002593994148,7.352499961853027,5.149999618530273,-5.669998168945305,0,0.2614063476453987,1.6739284574015794,57.040000915527344,-1.495866882727938,56.34000015258789,1.3921561783185492,58.11999893188477,0.2614063476453987
4231,2008-07-01,59.34000015258789,59.459999084472656,55.36000061035156,56.06999969482422,5228900.0,0.06172840938657154,1.3361825838880588,-4.3600006103515625,51.436026520605985,35.22205194625562,-1.5281028473662488,0.3677634264569747,2.4886248471190555,2.0431833586964743,10.861869626292616,4.099998474121094,-2.447903091847266,0.18750038146972514,-4.214192252724374,4.589193015663824,-2.0133459356273278,2.388346698566778,-3.6599998474121094,97.07319569404255,68.96049676092605,2.20084631709705,7,-1.760000228881836,1.5450019836425852,3.660000801086426,2.9949989318847656,-9.459999084472663,1,0.20104476676443417,-1.1709443509787811,55.88999938964844,1.6739284574015794,57.040000915527344,-1.495866882727938,56.34000015258789,0.20104476676443417
4232,2008-07-02,58.36000061035156,59.38000106811523,57.88000106811523,59.25,3123600.0,-0.016514990558077813,1.6086921908275218,-0.27217102906985563,49.31163587457049,36.548169203752735,-0.6370424692299537,1.0976695878648712,3.338330455338948,3.0037380135986993,10.708929229775382,1.5,-2.5039020858314345,-0.5979991912841811,-4.76068324967558,3.5646848671072178,-2.679341220479884,1.4833428379115219,-3.0,73.17075893895552,39.99348064492889,2.0813420291956994,7,-0.9500007629394531,2.5250015258789134,4.4900007247924805,4.344997406005859,-8.459999084472663,2,0.19533929757802015,1.3361825838880588,59.34000015258789,-1.1709443509787811,55.88999938964844,1.6739284574015794,57.040000915527344,0.19533929757802015
4233,2008-07-03,58.20000076293945,59.90999984741211,57.56999969482422,58.15999984741211,3255200.0,-0.0027416011949754626,-2.836061985641744,-0.044944879729799235,44.26450620660367,37.26009907031144,-0.7030386334952752,0.7968302107180989,3.3670369688584287,3.1521067992448337,10.03501531027942,2.3400001525878906,-2.333422964042299,-0.4394990921020536,-3.6630598441224436,2.7840616599183363,-2.0512794681122486,1.1722812839081413,-2.8400001525878906,62.41759623728259,28.271483410960506,1.6117803760101934,7,-0.5650005340576172,2.6850013732910227,4.65000057220459,4.504997253417969,-7.44000244140625,3,-0.14072168958838693,1.6086921908275218,58.36000061035156,1.3361825838880588,59.34000015258789,-1.1709443509787811,55.88999938964844,-0.14072168958838693
4234,2008-07-07,58.86999893188477,59.40999984741211,57.959999084472656,58.0,3123000.0,0.011511995879078363,-2.0526307335857723,21.74947549113121,47.65984572732591,38.89585128955248,-1.3837308040994216,-0.16101686241893987,2.597903900772984,2.480322967023845,9.32468224517398,1.4500007629394531,-2.125094238510549,0.40799903869629617,-2.286624115238588,3.1026221926311806,-0.939312538271146,1.7553106156637384,-3.327998352050791,77.14283318871033,41.45334951880369,1.347311576967441,7,-1.2349987030029368,2.015003204345703,4.07750225067138,3.834999084472649,-6.6599998474121165,0,-0.15508743704890826,-2.836061985641744,58.20000076293945,1.6086921908275218,58.36000061035156,1.3361825838880588,59.34000015258789,-0.15508743704890826
4235,2008-07-08,62.93999862670898,63.38000106811523,59.06000137329102,59.13000106811523,5797300.0,0.06913537911786571,-1.1873433075672148,4.379312915177655,62.74292221088096,41.847781565323565,-4.971676244827584,-4.32186111882708,-1.5727260211795127,-1.61060563325713,10.296871491833738,4.5100021362304545,-1.963487008986533,4.394998741149898,1.267420354440297,7.522577127859499,2.8312095477950976,5.958787934504699,-7.223278076171873,94.51368558239531,52.15706589428436,1.5637891933548003,7,-3.569997787475579,-2.0549964904785014,-0.12499904632567649,-0.2350006103515554,-10.469997406005845,1,-0.19748968186187765,-2.0526307335857723,58.86999893188477,-2.836061985641744,58.20000076293945,1.6086921908275218,58.36000061035156,-0.19748968186187765
4236,2008-07-09,61.02999877929688,63.04999923706055,61.02999877929688,62.70000076293945,3433500.0,-0.030346359852025384,-1.4191593513651923,-0.43832101148614905,56.39858171190987,45.134819773625765,-2.862624050583321,-2.4932224089797472,0.2268816687792352,0.27305416726377274,11.51140576472459,2.0200004577636648,-1.7602352558120842,2.4554988861084084,-0.7573074113183083,5.668305183535125,0.8490957373950536,4.061902034821763,-4.853481397705089,59.55246586306375,15.447024614953172,1.606403148713357,7,-1.6599979400634837,-0.14499664306640625,1.7850008010864187,1.6749992370605398,-7.299999237060554,2,-0.17712596714422368,-1.1873433075672148,62.93999862670898,-2.0526307335857723,58.86999893188477,-2.836061985641744,58.20000076293945,-0.17712596714422368
4237,2008-07-10,60.93999862670898,62.0,60.45000076293945,61.38999938964844,4149000.0,-0.0014746871110611348,-1.1678364211116001,0.26946121462558303,54.611778489916475,48.14190533626716,-2.6044226976532556,-2.363745083750949,0.31084234554203505,0.34662147751268435,12.128403663687367,1.5499992370605469,-1.3129565653725308,2.263498878478998,-1.117925423873352,5.6449231808313485,0.5727867273028195,3.954211029655177,-4.3312722239257795,58.00341024662893,15.27453036064935,1.6907121511761756,7,-1.5699977874755788,-0.054996490478501414,1.782501220703132,1.7649993896484446,-6.289997100830078,3,-0.18148995418169145,-1.4191593513651923,61.02999877929688,-1.1873433075672148,62.93999862670898,-2.0526307335857723,58.86999893188477,-0.18148995418169145
4238,2008-07-11,62.20000076293945,62.97000122070313,60.459999084472656,60.81999969482422,3183700.0,0.020676110348289978,-1.3904756195697456,-3.066663840969731,60.86055532022691,51.14676702055089,-3.2919515427767294,-3.519064934984904,-0.9200500797087727,-0.898223700599786,12.719953234776138,2.510002136230476,-0.9495424580437231,3.342501068115233,-0.3868186645143723,7.071820800744838,1.4778412018004303,5.207160934430036,-5.184997880236331,78.22878462522735,31.67108179076012,1.8646598663148033,7,-2.8299999237060547,-1.3149986267089773,0.21500015258789062,1.0049972534179688,-7.770000457763672,4,-0.19774918144999842,-1.1678364211116001,60.93999862670898,-1.4191593513651923,61.02999877929688,-1.1873433075672148,62.93999862670898,-0.19774918144999842
4239,2008-07-14,61.02000045776367,62.9900016784668,60.88999938964844,62.31000137329102,3167600.0,-0.01897106576691332,-1.7096750376546794,-0.9347825486028043,61.82201495947761,54.345318557946435,-1.662887356767797,-2.372493915856438,0.22307811508193254,0.28112446410829506,13.561172190206422,2.1000022888183594,-0.4815738600367965,2.1065008163452177,-1.7210736946129117,5.934075327303347,0.192713560866153,4.020288071824282,-3.623097683935825,45.37035238268479,-6.7842602425396805,1.913787255479066,7,-1.6499996185302734,-1.154998779296875,2.4200019836425923,2.9399986267089844,-6.720001220703125,0,-0.16814162666767196,-1.3904756195697456,62.20000076293945,-1.1678364211116001,60.93999862670898,-1.4191593513651923,61.02999877929688,-0.16814162666767196
4240,2008-07-15,63.47999954223633,64.66999816894531,60.9900016784668,61.27000045776367,5493500.0,0.04031463562795934,-1.657040397279856,-1.7131763690021966,64.00198500638308,55.74153616747722,-3.2777076963743355,-4.769888750186887,-2.245323125348065,-2.148782402220853,14.975380199773136,3.6799964904785156,0.19834608783438057,4.371500015258789,0.037127029742677564,8.7058730007749,2.2043135225007333,6.538686508016845,-5.72411087075124,71.80096307605805,17.767379326078853,2.1671864927580557,7,-2.3600006103515625,-3.4650001525878906,-0.039997100830063914,0.4799995422363281,-9.380001068115234,1,-0.17753624037544602,-1.7096750376546794,61.02000045776367,-1.3904756195697456,62.20000076293945,-1.1678364211116001,60.93999862670898,-0.17753624037544602
4241,2008-07-16,63.58000183105469,64.69999694824219,62.790000915527344,63.84000015258789,4204100.0,0.0015753353739680342,-1.0760824720894795,-0.11764634807314556,63.67735998524574,57.33772773533003,-3.0318469688879617,-4.698897452119596,-2.3753052154320855,-2.2198812087114135,16.251695324520227,1.9099960327148438,0.7675100907643468,4.210002136230472,-0.5425841036575605,8.962588376118504,1.8337090162864556,6.586295256174488,-5.270984399772779,73.6471500595542,18.48944571296478,2.376293119944017,7,-2.4450035095214844,-3.5500030517578125,-0.1399993896484233,0.37999725341796875,-10.420001983642578,2,-0.1747404889964166,-1.657040397279856,63.47999954223633,-1.7096750376546794,61.02000045776367,-1.3904756195697456,62.20000076293945,-0.1747404889964166
4242,2008-07-17,63.0,63.93000030517578,62.45000076293945,63.68000030517578,3452800.0,-0.009122394060256167,1.5084731516503411,2.6154026732397258,67.75052701164722,59.94728560255708,-1.9270995163377762,-3.9679185123381515,-1.8368319403286364,-1.6293835919755537,17.08985730925142,1.4799995422363281,1.4856684187972746,3.4050003051757827,-1.5938651154141041,8.403865725765662,0.9055675948808428,5.9044330154707225,-4.051884617022061,59.90571215215611,-2.018104797909224,2.4994327102949407,7,-1.6700019836425781,-2.970001220703125,0.18500137329102273,0.7049980163574219,-10.619998931884773,3,-0.1471428644089472,-1.0760824720894795,63.58000183105469,-1.657040397279856,63.47999954223633,-1.7096750376546794,61.02000045776367,-0.1471428644089472
4243,2008-07-18,64.65000152587889,65.19999694824219,62.540000915527344,62.72000122070313,4266400.0,0.026190500410776085,-1.3231397111492396,-2.8382344691402035,69.30491633216303,62.35229344753898,-2.8674992584503443,-5.4665971264882245,-3.473938651933352,-3.262860535401927,18.019661499596072,2.6599960327148438,1.7232931447298796,4.781001663207995,-0.6975115613029317,10.259514887718922,2.041745050952528,7.520258275463462,-5.126697986374531,87.2390780995536,21.351845691885345,2.739256612255464,7,-2.5200023651122905,-4.370002746582017,-1.9949989318847514,-1.4750022888183452,-11.170001983642564,4,-0.1546790373391882,1.5084731516503411,63.0,-1.0760824720894795,63.58000183105469,-1.657040397279856,63.47999954223633,-0.1546790373391882
4244,2008-07-21,66.84999847412111,68.56999969482422,66.45999908447266,67.01000213623047,5540800.0,0.03402934101032584,-3.4893513408220245,-0.0829034387612647,76.396912227059,63.869403449336545,-4.265002902975219,-7.347054034450046,-5.65713256219987,-5.4110182937723295,19.347857491475118,3.9199981689453267,2.168011153545386,6.538998603820815,0.3161513334173094,12.76184587422432,3.427574968619062,9.650422239022568,-6.645491725568206,77.30868508156075,3.736041134532968,3.111423635201751,7,-2.339998245239272,-4.884998321533217,-4.404996871948249,-3.88500022888185,-14.759998321533217,0,-0.18578905688013359,-1.3231397111492396,64.65000152587889,1.5084731516503411,63.0,-1.0760824720894795,63.58000183105469,-0.18578905688013359
4245,2008-07-22,71.27999877929688,71.76000213623047,68.44999694824219,68.44999694824219,8678700.0,0.06626776972763437,-1.3392247677484403,-17.687106618349844,77.46089628533792,66.20966062416188,-8.255742433796911,-11.18903024434887,-9.998196471839123,-9.770078120828309,20.48724516478822,4.910003662109361,2.887203356177089,10.231498908996585,2.5663621603754194,17.896635657617757,6.398930534686002,14.064067283307168,-9.904323018265991,94.84421819409555,23.242731612054158,3.832568374310585,7,-5.174997329711914,-7.719997406005859,-8.834997177124016,-8.315000534057617,-20.189998626708984,1,-0.2382154858729898,-3.4893513408220245,66.84999847412111,-1.3231397111492396,64.65000152587889,1.5084731516503411,63.0,-0.2382154858729898
4246,2008-07-23,71.37999725341797,72.33999633789062,70.0,71.41000366210938,5535300.0,0.001402896686779176,1.4761973963063881,-0.010602964408762745,81.20804473180448,69.164801317705,-7.524477574606443,-10.77507946152717,-10.037856031521642,-9.762387339181004,21.63103934392697,2.339996337890625,3.5740022535726226,9.65449752807617,0.8721969279656889,18.43679812818666,5.263347228020933,14.045647828131415,-8.342829272355154,90.29323039431799,18.10990962614082,4.391150300055243,7,-4.979999542236328,-7.529998779296875,-8.93499565124511,-8.414999008178711,-20.04999542236328,2,-0.2420846097534619,-1.3392247677484403,71.27999877929688,-3.4893513408220245,66.84999847412111,-1.3231397111492396,64.65000152587889,-0.2420846097534619
4247,2008-07-24,71.27999877929688,72.30000305175781,70.26000213623047,70.63999938964844,4153600.0,-0.0014009313248650734,-1.9142997275204359,-21.328756674294432,81.44230407723295,71.45166229070568,-6.485526358546068,-10.159498691194784,-9.85390290861774,-9.56185203702384,23.325691653417927,2.0400009155273438,3.6772118952834347,8.896499061584471,-0.6840882690220269,18.47708639219097,4.106205396281226,13.686792726887717,-6.56832169400505,89.18369332933698,15.113835137907884,4.790293665303247,7,-4.665000915527344,-7.430000305175781,-8.909996032714837,-8.389999389648438,-20.349998474121094,3,-0.2542087435774154,1.4761973963063881,71.37999725341797,-1.3392247677484403,71.27999877929688,-3.4893513408220245,66.84999847412111,-0.2542087435774154
4248,2008-07-25,69.5,71.05000305175781,69.48000335693361,71.05000305175781,3511000.0,-0.02497192494079936,1.025802069284592,-2.4218820780583172,74.25833213634365,72.83347531035746,-3.979625706581885,-7.739861561895921,-8.009869357161051,-7.695436498456672,24.493662412271362,1.799995422363267,4.046684156344767,6.458500289916991,-3.181905511456492,16.098906091290473,1.638297389230246,11.278703190603729,-3.4152254492403955,51.70071999200729,-21.07243874130029,4.8202029006867395,7,-2.835000991821289,-5.650001525878906,-8.044998168945312,-7.01500129699707,-19.15999984741211,4,-0.2463309198832342,-1.9142997275204359,71.27999877929688,1.4761973963063881,71.37999725341797,-1.3392247677484403,71.27999877929688,-0.2463309198832342
4249,2008-07-28,69.48999786376953,70.9800033569336,69.09999847412111,69.69999694824219,3143700.0,-0.00014391562921534096,-2.7979978575998214,0.13548301355568462,68.3473344458998,73.31629191474819,-2.9522662874401675,-7.1140545629570155,-7.952359371169123,-7.6069803644975025,25.41336805405,1.8800048828124858,4.523588260894151,5.825998306274414,-3.790520196346847,15.442516808895675,1.0177390549637835,10.634257557585045,-2.279283391326345,26.735246239237455,-41.499704305821595,4.8082592513106315,7,-2.094999313354492,-5.6399993896484375,-8.617497444152825,-7.125,-19.31999969482422,0,-0.23039284521089964,1.025802069284592,69.5,-1.9142997275204359,71.27999877929688,1.4761973963063881,71.37999725341797,-0.23039284521089964
4250,2008-07-29,70.5,70.83999633789062,69.56999969482422,69.91999816894531,3797400.0,0.014534496579069023,1.0158764759309717,-2.761925522252498,77.93509930138165,74.90048517209662,-3.1980725754195305,-7.3502421167829795,-8.921480539093118,-8.482999473260811,26.28784802433663,1.3499984741210938,4.833911695106416,6.1055004119873075,-3.240379638117446,15.451380462092061,1.432560386934938,10.778440437039684,-2.36601479177628,43.209952127872256,-25.044148820161908,4.672940025052377,7,-3.105001449584961,-6.650001525878906,-9.874999999999986,-8.135002136230469,-22.34000015258789,1,-0.26113474960868244,-2.7979978575998214,69.48999786376953,1.025802069284592,69.5,-1.9142997275204359,71.27999877929688,-0.26113474960868244
4251,2008-07-30,71.2699966430664,71.5,69.62999725341797,70.33999633789061,2794600.0,0.010921938199523584,1.6906378470945327,1.6034437399700332,79.29664603095163,76.18338728535267,-3.0871783755132185,-7.568698301670608,-9.616627467755137,-9.106309494963455,28.98710340144548,1.8700027465820312,5.290923091848924,6.278997230529782,-3.2299930360292564,15.787987497088821,1.524502097250263,11.033492363809302,-2.378929431502641,67.81234577320213,-1.6665871552398386,4.75449513327952,7,-3.829998016357422,-7.4199981689453125,-11.152496337890618,-9.279998779296875,-22.679996490478516,2,-0.283148553963651,1.0158764759309717,70.5,-2.7979978575998214,69.48999786376953,1.025802069284592,69.5,-0.283148553963651
4252,2008-07-31,69.76000213623047,73.58999633789062,69.69999694824219,72.08999633789062,8795600.0,-0.02118695914072055,-2.175503772650696,-2.505369287185044,71.14095119553893,76.3873911590611,-0.5782443610941641,-5.439752939371687,-8.0577800754576,-7.4336076970892435,31.99871477803857,3.8899993896484375,5.511053640614406,4.199002647399908,-4.997959043114051,13.39596433791386,-0.3994781978570643,8.797483492656887,-0.24812768192786905,14.699420403627178,-51.45555063390052,4.598480845256977,7,0.2649955749511719,-5.285003662109375,-9.882501602172852,-8.11500358581543,-22.26000213623047,3,-0.2641915100458978,1.6906378470945327,71.2699966430664,1.0158764759309717,70.5,-2.7979978575998214,69.48999786376953,-0.2641915100458978
4253,2008-08-01,50.0099983215332,53.52000045776367,49.84000015258789,51.65999984741211,36988100.0,-0.28311357812358673,-2.6984967392929575,0.7081569236109064,34.8971151467251,71.77630259457956,18.860016135450337,14.403701841680402,11.55900978059175,12.318966541188786,34.37539769866628,19.920001983642578,5.268678957342189,-15.141501045227045,-26.249298436087344,-4.033703654366754,-20.695399740657194,-9.587602349796896,23.579998016357422,0.7157818789483127,-65.25647222435367,5.553898695430147,8,11.704999923706055,11.704999923706055,9.867502212524414,11.635000228881836,-3.289997100830071,4,0.018396361018201635,-2.175503772650696,69.76000213623047,1.6906378470945327,71.2699966430664,1.0158764759309717,70.5,0.018396361018201635
4254,2008-08-04,49.7400016784668,51.36999893188477,49.63999938964844,50.97000122070313,8889200.0,-0.005398853271909698,-1.4195728084894208,0.7454535786451175,29.947460497946125,66.49703195153603,18.38064382304384,14.70875697434056,11.67507896000977,12.562845520965915,36.89235495538058,1.7299995422363352,4.966377107405819,-14.954997825622556,-27.769128138461426,-2.140867512783686,-21.36206298204199,-8.54793266920312,23.849994659423828,0.41754614430420234,-62.139874901650956,6.407065156419437,8,11.874996185302734,11.874996185302734,10.12249946594239,11.889997482299805,-2.44000244140625,0,0.012062695091963338,-2.6984967392929575,50.0099983215332,-2.175503772650696,69.76000213623047,1.6906378470945327,71.2699966430664,0.012062695091963338
4255,2008-08-05,50.5099983215332,51.040000915527344,50.0,50.7400016784668,7365300.0,0.015480430580679938,1.5060207739681957,0.1869946687259826,31.291142746279306,60.950709508699894,16.041525634240728,13.660152209274884,10.791100871346416,11.753858711589729,37.592521934329405,1.2999992370605469,4.468022525224441,-13.56350116729736,-27.85643780742366,0.7294354728289321,-20.70996948736051,-6.417032847234211,22.121998138427728,3.6325638527842035,-55.145903222657566,7.146468320063147,8,11.104999542236328,11.104999542236328,8.977501869201667,10.899999618530273,-2.039997100830071,1,-0.006731343573277093,-1.4195728084894208,49.7400016784668,-2.6984967392929575,50.0099983215332,-2.175503772650696,69.76000213623047,-0.006731343573277093
4256,2008-08-06,50.22000122070313,50.93000030517578,49.86999893188477,50.38999938964844,7269500.0,-0.0057413801319894375,-1.4367770733033656,0.7391116860715516,31.553111094078602,55.407465843904966,14.5437561252511,13.80664113531116,10.927869216979772,12.0046995320387,38.338968639486055,1.0600013732910085,3.5307259935881774,-13.312998390197748,-28.853654034965167,2.227657254569664,-21.08332621258146,-5.542670567814042,21.492315356445296,2.421719853694027,-53.89200940742322,7.770327822383707,8,11.3949966430664,11.3949966430664,9.172499656677239,11.094997406005852,-1.520000457763679,2,-0.04101954048622747,1.5060207739681957,50.5099983215332,-1.4195728084894208,49.7400016784668,-2.6984967392929575,50.0099983215332,-0.04101954048622747
4257,2008-08-07,49.88000106811523,51.70000076293945,49.7599983215332,50.13000106811523,5472600.0,-0.006770213945111125,-6.918288543580711,1.4706040750382088,27.84277212923284,50.25018139867044,12.883803469241563,13.992998042289308,11.073035972157342,12.329195267125037,39.42284635112041,1.94000244140625,2.085953374661287,-13.099998664855967,-29.774886387570398,3.5748890578584636,-21.437442526213182,-4.762554803498752,20.949422821533197,6.185608566942328,-44.30712552608373,8.337443861357213,8,11.734996795654304,11.734996795654304,9.352499961853034,11.15999984741211,-3.2900009155273366,3,-0.025862086766312076,-1.4367770733033656,50.22000122070313,1.5060207739681957,50.5099983215332,-1.4195728084894208,49.7400016784668,-0.025862086766312076
4258,2008-08-08,49.9000015258789,50.9900016784668,49.88000106811523,49.9900016784668,3633000.0,0.000400971478255574,-16.076792159392593,0.3600006103515909,22.792930303552026,45.18858093840958,10.941810084330221,13.707031720461295,10.835074777988872,12.273371003450656,40.159088453191174,1.1100006103515696,0.4236643388457608,-12.464998245239265,-30.138409069811935,5.208412579333405,-21.3017036575256,-3.62829283295293,20.081845383769526,12.621454509765087,-33.05494020484551,8.836705412286337,8,11.714996337890632,11.714996337890632,9.24749946594239,10.985000610351577,-1.420001983642571,4,-0.048096221492783364,-6.918288543580711,49.88000106811523,-1.4367770733033656,50.22000122070313,1.5060207739681957,50.5099983215332,-0.048096221492783364
4259,2008-08-11,50.7599983215332,50.86000061035156,49.9000015258789,50.349998474121094,3797500.0,0.0172344041955248,2.1475151492411544,-4.555546136565571,12.799105717111686,37.95124831793513,7.985299136504047,12.689570929100064,9.79420975352933,11.407255969566513,40.92685634109272,0.9599990844726634,-1.3715162156363476,-11.092001342773436,-29.509747599704156,7.325744914157276,-20.300874471238785,-1.8831282143080799,18.408174687315224,51.54632688375019,11.589933365948951,9.208873128465356,8,10.854999542236328,10.854999542236328,8.50000286102295,10.125003814697273,-5.38999938964843,0,-0.079590174042938,-16.076792159392593,49.9000015258789,-6.918288543580711,49.88000106811523,-1.4367770733033656,50.22000122070313,-0.079590174042938
4260,2008-08-12,52.209999084472656,52.41999816894531,51.0099983215332,51.25,5337700.0,0.028565815817301443,1.043482106822793,2.3414620530522243,16.868288839057684,31.01476418550248,4.099084705382495,10.911391801332435,8.219659605458624,9.949926273664268,40.88463361888183,1.6599998474121094,-3.0023026265265003,-9.078500556945798,-27.970050813415014,9.813049699523418,-18.524275685180413,0.36727457128881014,16.177046979607766,92.10529712334522,56.09893210917964,9.44577512823461,8,9.404998779296875,9.404998779296875,7.050002098083496,8.67500305175782,-5.069999694824219,1,-0.09404328545319496,2.1475151492411544,50.7599983215332,-16.076792159392593,49.9000015258789,-6.918288543580711,49.88000106811523,-0.09404328545319496
4261,2008-08-13,52.47000122070313,52.81999969482422,51.84000015258789,52.4900016784668,3974100.0,0.004979929913613068,1.882366470881929,-0.020833830039172756,17.669293812582282,25.073468920729514,0.9966658976610745,10.304707676992606,7.825890041388128,9.644753528195508,40.779143375666884,0.9799995422363281,-4.5233515439134635,-8.262998390197744,-27.520664063478343,10.994667283082855,-17.891831226838043,1.3658344464425554,15.167162976400014,88.56214650176236,56.8334629102503,9.6288328366403,8,-0.8900012969970774,9.1449966430664,7.6575002670288015,8.415000915527344,-2.490001678466804,2,-0.07623403672462115,1.043482106822793,52.209999084472656,2.1475151492411544,50.7599983215332,-16.076792159392593,49.9000015258789,-0.07623403672462115
4262,2008-08-14,53.72999954223633,54.18000030517578,52.0,52.31000137329102,3626800.0,0.024013689579180708,-1.1372542419788547,-70.99828342554461,22.401107904971965,23.685023671645833,-3.1025844380090817,8.763947916747135,6.426599081102239,8.350763982713573,40.75663717221019,2.1800003051757812,-6.435685689855532,-6.539500045776364,-26.0124507204483,12.933450628895578,-16.27597538311234,3.1969752915596104,13.187278062568623,89.53486412134644,57.84023510970839,9.736475337335971,8,-1.8199996948242188,7.884998321533203,6.3975019454956055,7.155002593994148,-5.630001068115234,3,-0.09361620737299414,1.882366470881929,52.47000122070313,1.043482106822793,52.209999084472656,2.1475151492411544,50.7599983215332,-0.09361620737299414
4263,2008-08-15,54.6500015258789,55.2400016784668,54.0099983215332,54.86000061035156,3912600.0,0.017122687353074983,1.5360862041843637,-0.1478868699025428,24.830389536648667,23.116460231501673,-3.6824321847658794,7.437692859941265,5.3003310825595165,7.37303453972843,40.12707632255508,1.5100021362304688,-8.628529723147338,-5.119498062133793,-24.632355087501814,14.393358963234228,-14.875926574817804,4.636930450550217,11.576184950319792,88.95130831968294,54.29005067643985,9.756428512684012,8,-2.150001525878899,6.964996337890632,5.4774999618530344,6.235000610351577,-7.520000457763672,4,-0.1474840100319903,-1.1372542419788547,53.72999954223633,1.882366470881929,52.47000122070313,1.043482106822793,52.209999084472656,-0.1474840100319903
4264,2008-08-18,54.43000030517578,55.45000076293945,54.11999893188477,54.9000015258789,3054100.0,-0.004025639790676605,-1.4403614499996689,2.2381108083559305,21.99371405686655,22.0834125993447,-3.0476890524683355,7.040479660656949,5.376568676111383,7.541905574395933,38.44102757786372,1.3300018310546804,-10.744898960363166,-4.718499374389651,-24.07245460474617,14.635455855966867,-14.39547698956791,4.958478240788608,11.132738687560902,77.02702934909615,41.65236818629203,9.676977615178261,8,-1.8250007629394531,7.18499755859375,5.697501182556152,6.455001831054695,-7.709999084472649,0,-0.10931472955317367,1.5360862041843637,54.6500015258789,-1.1372542419788547,53.72999954223633,1.882366470881929,52.47000122070313,-0.10931472955317367
4265,2008-08-19,54.29999923706055,55.209999084472656,53.81000137329102,53.9900016784668,2926400.0,-0.0023884083664587052,-3.179109066478466,-0.6595675605480263,19.750441206249803,20.77200483403039,-2.5965995050373394,6.148388335694243,5.395082609121204,7.6471245828398295,36.019227736140216,1.3999977111816335,-10.320060331081756,-3.9995004653930692,-22.587287550579333,14.588286619793188,-13.293394007986194,5.294393077200056,10.625830171552607,68.14400743918677,35.34933048029144,9.293893542593128,8,-1.6949996948242188,7.314998626708984,5.317502021789551,6.585002899169929,-5.469997406005859,1,-0.16445672984615656,-1.4403614499996689,54.43000030517578,1.5360862041843637,54.6500015258789,-1.1372542419788547,53.72999954223633,-0.16445672984615656
4266,2008-08-20,54.099998474121094,55.15999984741211,53.56000137329102,54.4000015258789,2418600.0,-0.003683255354503756,-1.3188429834309259,-0.9677594014569568,20.718016243136333,19.980365291130777,-1.9985058297742384,5.2569654259278025,5.506053446043687,7.805600250908782,33.388675520251255,1.5999984741210866,-9.672372815277264,-3.335501289367677,-20.943867500290736,14.272864921555374,-12.139684394829203,5.468681816093849,10.214397733733477,60.86950752822046,24.720713287086447,8.804183105461526,8,-1.43499755859375,7.5149993896484375,6.467500686645508,6.785003662109382,-4.329998016357422,2,-0.12865063365578455,-3.179109066478466,54.29999923706055,-1.4403614499996689,54.43000030517578,1.5360862041843637,54.6500015258789,-0.12865063365578455
4267,2008-08-21,53.15999984741211,54.099998474121094,52.599998474121094,54.06999969482422,2248300.0,-0.01737520615936128,2.0927917759626236,3.033301968363838,69.86131421974216,25.210185726263013,-0.6082770991549751,5.027624598328899,6.3939099813841835,8.661142324552344,30.72433311852738,1.5,-9.106690546007158,-3.369499969482419,-19.804073228025388,13.06507328906055,-11.586786598753903,4.847786659789065,10.567420487714216,19.64915521254539,-20.11494536602631,8.217286629271486,8,-0.4849987030029297,8.454998016357422,7.42249870300293,7.7250022888183665,-4.270000457763672,3,-0.059819419004956687,-1.3188429834309259,54.099998474121094,-3.179109066478466,54.29999923706055,-1.4403614499996689,54.43000030517578,-0.059819419004956687
4268,2008-08-22,52.38000106811523,53.33000183105469,52.36000061035156,52.84000015258789,3216100.0,-0.014672663309551415,-2.8800048828125,0.5054935841811682,65.63981642436087,31.081375804846253,0.6263748073505297,4.700258435269873,7.121944083292625,9.368855376466875,28.49302255383055,0.970001220703125,-8.519811118105096,-3.293498802185063,-18.630292799828844,12.043295195458718,-10.961895801006953,4.374898196636828,10.783922429191982,0.6472639733339264,-42.27243713530684,7.668396998821891,8,0.8499984741211009,9.234996795654304,8.299997329711921,8.505001068115249,-2.0900001525878835,4,-0.08171062441232857,2.0927917759626236,53.15999984741211,-1.3188429834309259,54.099998474121094,-3.179109066478466,54.29999923706055,-0.08171062441232857
4269,2008-08-25,53.47999954223633,53.63999938964844,52.0,52.34000015258789,5144900.0,0.021000352265946987,1.2465759151359967,-2.47826447514633,66.93273864050572,36.64409244945159,-0.05276489077984792,2.4657530196445236,5.939137565067561,8.201754758476142,26.447226963805402,1.6399993896484375,-7.712901178263287,-1.3930004119873018,-15.297802783240755,12.511801959266151,-8.345401597614028,5.559400773639425,9.142966990764528,46.10591789248017,-1.7096738447420776,6.952401185626728,8,0.16500091552734375,8.134998321533203,7.72499942779541,7.405002593994148,-3.8899993896484375,0,-0.11873594855037595,-2.8800048828125,52.38000106811523,2.0927917759626236,53.15999984741211,-1.3188429834309259,54.099998474121094,-0.11873594855037595
4270,2008-08-26,52.09000015258789,54.66999816894531,51.86999893188477,54.1500015258789,4753400.0,-0.02599101349188815,-1.2399959716858413,-1.8070197159722068,59.47314657676291,41.288964978805,1.4733623695305624,2.5358165525177654,7.238785798689889,9.498803086226374,24.135901506488104,2.7999992370605398,-6.751233240700088,-1.8624998092651381,-13.694457563524978,9.969457944994701,-7.7784786863950615,4.053479067864785,10.013647694678866,6.686965333803109,-44.93446787048859,5.91597887712992,8,1.5699996948242188,9.52499771118164,11.147500038146973,9.875,-2.4099998474121094,1,-0.10309078356986667,1.2465759151359967,53.47999954223633,-2.8800048828125,52.38000106811523,2.0927917759626236,53.15999984741211,-0.10309078356986667
4271,2008-08-27,51.09000015258789,52.47999954223633,50.38000106811523,52.31000137329102,5472400.0,-0.019197542658296984,1.692309949528551,0.5922332074731036,55.7454853976415,44.99389581132383,2.5222664259648298,2.051654753665119,8.174604461354775,10.402606207783535,21.708672901056143,2.099998474121101,-5.5997614462486,-1.8534999847412124,-10.473109407504758,6.766109438022333,-6.163304696122985,2.4563047266405604,10.515101756374136,16.55010639366827,-39.13247660084096,4.309804711381773,8,1.8250007629394531,10.52499771118164,13.742501258850098,12.470001220703125,-0.5900001525878906,2,-0.04423562957101945,-1.2399959716858413,52.09000015258789,1.2465759151359967,53.47999954223633,-2.8800048828125,52.38000106811523,-0.04423562957101945
4272,2008-08-28,51.33000183105469,51.61999893188477,50.63000106811523,51.040000915527344,2983100.0,0.0046976253229593645,1.2758699312473647,-0.23770543062260663,56.65116421011995,48.52953744170952,2.130017387059887,0.3795912131099257,7.867051268527632,10.045590302178937,18.67326449092028,0.9899978637695455,-4.58399285064894,-0.6919982910156222,-4.117577246234447,2.7335806642032026,-2.4047877686250345,1.0207911865937902,9.796495977134796,22.14455489388656,-37.374542302097424,1.7127894776094137,8,1.5849990844726562,10.284996032714844,13.79499626159668,12.519996643066406,-1.94000244140625,3,-0.030391609539106135,1.692309949528551,51.09000015258789,-1.2399959716858413,52.09000015258789,1.2465759151359967,53.47999954223633,-0.030391609539106135
4273,2008-08-29,50.93000030517578,51.63000106811523,50.58000183105469,51.0,2924300.0,-0.007792743261444857,-1.7272826356204918,-0.24137749598800348,50.82605396255667,51.73313076456398,2.1756352124238205,0.8980968325467842,8.171861113369445,10.331929538839226,17.82267080319589,1.0499992370605398,-3.577552546975731,-1.1379999160766587,-4.473338619616413,2.197338787463096,-2.8056692678465396,0.5296694356932221,9.737037566272058,12.820503700436833,-45.73636442319757,1.6676693517698788,8,1.864999771118164,10.68499755859375,14.302497863769531,12.919998168945312,-4.430000305175781,4,-0.04005499515616595,1.2758699312473647,51.33000183105469,1.692309949528551,51.09000015258789,-1.2399959716858413,52.09000015258789,-0.04005499515616595
4274,2008-09-02,50.34000015258789,52.36999893188477,49.959999084472656,51.88999938964844,3261700.0,-0.011584530709848218,-1.0865787140019185,22.142942779291552,40.08484562618653,53.99250903344584,2.3741207634852586,1.6183244481303518,8.695247068903043,10.775899853427198,16.7686251081194,2.4099998474121165,-2.837855157574076,-1.757999992370607,-5.0150476507800335,1.4990476660388197,-3.3865238215753166,-0.12947616316589716,9.885956179587971,8.067964797869601,-44.33490899850335,1.628523829204712,9,2.219999313354492,11.27499771118164,14.917498588562012,13.509998321533203,-4.029998779296868,1,-0.00099323076895097,-1.7272826356204918,50.93000030517578,1.2758699312473647,51.33000183105469,1.692309949528551,51.09000015258789,-0.00099323076895097
4275,2008-09-03,50.16999816894531,50.72999954223633,49.790000915527344,50.38000106811523,2897900.0,-0.003377075548813613,1.0659313941253652,0.13548580808863425,37.68735505994459,55.87799112420232,2.1195684054885646,1.8567447132594452,8.842998085618795,10.832688306129292,15.680719624425812,0.9399986267089844,-2.215816464943927,-1.9110019683837862,-5.206273515587036,1.3842695788194632,-3.5586377419854145,-0.26336619478215795,9.632519885529454,14.126299160340741,-32.31044729895516,1.6476357736016252,9,2.0600013732910156,11.444999694824219,15.452500343322754,13.680000305175781,-5.409999847412109,2,-0.011560654525126779,-1.0865787140019185,50.34000015258789,-1.7272826356204918,50.93000030517578,1.2758699312473647,51.33000183105469,-0.011560654525126779
4276,2008-09-04,48.15999984741211,50.290000915527344,48.11999893188477,49.81999969482422,5622500.0,-0.040063751143953,-1.4942527475659526,7.904652049917617,22.3984266364818,50.6043369482845,3.574237765490764,3.9046956895808336,10.76469859646891,12.724619262773004,14.726629691773374,2.170001983642571,-1.544663029677153,-3.81800022125244,-7.4678917907891815,-0.16810865171569844,-5.642946006020807,-1.9930544364840728,11.236017460469604,0.9411980124079211,-38.389753120696184,1.824945784768369,9,3.2349987030029297,12.694997787475586,17.462498664855957,15.689998626708984,-5.380001068115227,3,0.0315614713990775,1.0659313941253652,50.16999816894531,-1.0865787140019185,50.34000015258789,-1.7272826356204918,50.93000030517578,0.0315614713990775
4277,2008-09-05,48.59000015258789,48.90999984741211,47.25,48.27999877929688,4003800.0,0.008928577793566816,2.494733714267358,-0.18674783240148574,18.437500372529,45.35963516474762,2.7131244268149928,3.5553828586945855,10.24055003359075,12.158533144961964,14.086891066628748,1.6599998474121094,-0.7928313433732228,-3.323499870300296,-7.16980647155215,0.522806730951558,-5.246653170926223,-1.4003465696743689,10.129456052734007,26.17188344011256,-6.598120297629919,1.923153300625926,9,2.3699989318847656,11.829998016357422,17.05499839782715,15.259998321533203,-1.4599990844726634,4,0.03930849642753875,-1.4942527475659526,48.15999984741211,1.0659313941253652,50.16999816894531,-1.0865787140019185,50.34000015258789,0.03930849642753875
4278,2008-09-08,47.5,48.61999893188477,47.11000061035156,47.86000061035156,4589300.0,-0.02243260237013678,-1.6491212806681872,-1.1612871469882748,16.905446527204987,39.80104715215865,3.39513402652252,4.6971892368855634,11.279178358550922,13.089399168999165,13.429299988257998,1.5099983215332102,-0.1304185686389161,-4.293499946594238,-8.533873803618093,-0.05312608957038378,-6.4136868751061655,-2.173313018082311,10.301899708896144,7.4144394315083835,-18.941192538064684,2.120186928511927,9,3.3899993896484375,3.780000686645508,19.749998092651367,16.974998474121094,-2.3100013732910227,0,0.03978946083470403,2.494733714267358,48.59000015258789,-1.4942527475659526,48.15999984741211,1.0659313941253652,50.16999816894531,0.03978946083470403
4279,2008-09-09,46.72000122070313,48.72999954223633,46.72000122070313,47.40999984741211,4202300.0,-0.01642102693256564,-4.826093686939988,1.9166596024244282,15.917271832540322,34.9615055139117,3.481502506267141,5.4378018412430364,11.975115911091478,13.70523029932999,12.783797661330834,2.009998321533196,-0.6020540933545746,-4.871498870849599,-9.66765620351989,-0.075341538179309,-7.269577537184745,-2.473420204514454,10.012708578338554,0.0,-20.199316623983897,2.3980786663351465,9,2.8799991607665945,4.364999771118157,14.994997024536126,14.994997024536126,-4.260002136230476,1,-0.004708930114617482,-1.6491212806681872,47.5,2.494733714267358,48.59000015258789,-1.4942527475659526,48.15999984741211,-0.004708930114617482
4280,2008-09-10,47.29999923706055,47.56000137329102,46.54999923706055,47.34000015258789,5302900.0,0.012414340779177913,3.2083128029880634,0.05797245672521469,20.434776118660352,31.03809337180268,2.403323562578869,4.7127221103350365,11.353136793660411,12.97586368886006,12.695005976512292,1.0100021362304759,-1.009697349015397,-4.046000862121581,-9.198289636381617,1.1062879121384555,-6.622145249251602,-1.469856474991559,8.231185532580511,20.05346693607529,4.792166617588851,2.5761443871300194,9,2.1599998474121094,3.700000762939453,14.314998626708984,14.314998626708984,-3.3199996948242188,2,-0.020930187732304262,-4.826093686939988,46.72000122070313,-1.6491212806681872,47.5,2.494733714267358,48.59000015258789,-0.020930187732304262
4281,2008-09-11,48.47000122070313,48.68000030517578,46.54999923706055,46.54999923706055,5972600.0,0.024735771723350508,-1.2187488203259575,-47.998950982262244,30.008530222777722,28.077800706542437,0.9192612529697328,3.402113261209429,10.042662822467157,11.663376886601888,12.51612762256281,2.1300010681152344,-1.5341973284115582,-2.6759988784789996,-7.953595404636495,2.6015976476784957,-5.314797141557747,-0.03720061540025199,5.803817574376652,81.35599521546598,63.89649747535115,2.6387982630787463,9,0.9899978637695241,2.529998779296868,13.1449966430664,13.1449966430664,-3.020000457763679,3,-0.07654224893201089,3.2083128029880634,47.29999923706055,-4.826093686939988,46.72000122070313,-1.6491212806681872,47.5,-0.07654224893201089
4282,2008-09-12,48.70000076293945,49.36999893188477,47.59000015258789,48.61999893188477,3356400.0,0.004745193654711155,1.5070437669915282,0.041667577292239404,33.54203844040987,26.157354537415017,0.3095116956801931,2.92597350924531,9.703560827292506,11.295254209998625,12.67460275942702,1.779998779296882,-1.9222170550211075,-2.1944993972778306,-7.432873681779903,3.0438748872242414,-4.813686539528867,0.4246877449732054,4.492483294017639,76.2411971116514,54.31470258020936,2.619187142251037,9,0.7599983215332031,2.299999237060547,12.914997100830078,12.914997100830078,-1.2099990844726562,4,-0.1215606137761639,-1.2187488203259575,48.47000122070313,3.2083128029880634,47.29999923706055,-4.826093686939988,46.72000122070313,-0.1215606137761639
4283,2008-09-15,46.59000015258789,48.22000122070313,46.459999084472656,47.9900016784668,4276800.0,-0.04332650056049414,-1.1204798235131992,-17.49961853900594,21.739138598344653,24.11894264543259,1.943524000239094,4.639023680158118,11.682849199487038,13.255216278133325,13.361671353978355,2.240001678466797,-2.278996274251071,-3.9014999389648466,-9.163467414466027,1.3604675365363335,-6.532483676715437,-1.2705162012142566,5.672536029583682,4.46739089113167,-13.805696542218039,2.6309837377505882,9,2.0049991607666016,4.364999771118164,15.02499771118164,15.02499771118164,-2.5999984741210938,0,0.011590489670718407,1.5070437669915282,48.70000076293945,-1.2187488203259575,48.47000122070313,3.2083128029880634,47.29999923706055,0.011590489670718407
4284,2008-09-16,48.47999954223633,48.93000030517578,46.52000045776367,46.52000045776367,4234800.0,0.0405666319694884,-1.459184666466849,-1.399997820175367,35.77620206528691,23.906592312692847,-0.26603981054938686,2.403645869112836,9.659805178417145,11.238057847875709,14.019516330678053,2.4099998474121094,-2.654586335616159,-1.7140005111694308,-6.704173131558761,3.2761721092198997,-4.209086821364096,0.7810857990252345,2.854130704303415,69.41582693071521,47.62506020062891,2.4950863101946665,9,-0.10499954223632812,2.4750003814697266,13.134998321533203,13.134998321533203,-7.759998321533196,1,-0.06786305582905516,-1.1204798235131992,46.59000015258789,1.5070437669915282,48.70000076293945,-1.2187488203259575,48.47000122070313,-0.06786305582905516
4285,2008-09-17,45.36999893188477,48.22999954223633,45.36999893188477,47.209999084472656,5068900.0,-0.06415017821198798,-2.1086960578009677,-0.9387760265627579,30.675675536351477,24.82628663490059,2.3372657798612835,5.070287116309814,12.466671257412692,14.1783715333533,14.776082545136255,3.1100006103515554,-3.0329781023120432,-4.377501106262201,-9.418557187405192,0.663554974880789,-6.8980291468337,-1.8569730656907026,5.184270328724239,0.0,-21.526136863596086,2.5205280405714965,9,2.0,5.040000915527337,16.24499893188476,16.24499893188476,-3.9799995422363352,2,-0.06413929724311829,-1.459184666466849,48.47999954223633,-1.1204798235131992,46.59000015258789,1.5070437669915282,48.70000076293945,-0.06413929724311829
4286,2008-09-18,47.13999938964844,48.56999969482422,45.38000106811523,46.25,5314400.0,0.03901257437587802,-1.4258570023700385,-0.48369528034912956,37.170845157414035,26.907769388776703,0.45523534388868825,2.900854164370614,10.469428275270438,12.254439211870903,15.425052645082543,3.200000762939446,-3.230580610208193,-2.259500694274905,-6.986598571003277,2.467597182453467,-4.623049632639095,0.10404824408928448,2.481101211790211,44.25001144409162,21.86016905958887,2.363548938364187,9,0.22999954223633523,3.270000457763672,14.474998474121094,14.474998474121094,-5.720001220703125,3,-0.067034363350162,-2.1086960578009677,45.36999893188477,-1.459184666466849,48.47999954223633,-1.1204798235131992,46.59000015258789,-0.067034363350162
4287,2008-09-19,49.97999954223633,50.06999969482422,47.13999938964844,48.91999816894531,7303600.0,0.06024607953668171,3.7258005469776254,1.1910135957618255,47.46936403896965,30.303760223417218,-2.421505350555158,-0.19984497844914983,7.433402817439429,9.328789129480981,15.516554777138063,2.9300003051757812,-3.3408878301119103,0.7394994735717759,-3.6574111439955885,5.13641009113914,-1.4589558352119099,2.9379547823554617,-4.610000610351555,98.08510344726831,71.40791365311762,2.1984553087836822,9,-2.260000228881836,0.43000030517578125,6.617499351501465,11.634998321533203,-9.729999542236328,4,-0.09063623090810025,-1.4258570023700385,47.13999938964844,-2.1086960578009677,45.36999893188477,-1.459184666466849,48.47999954223633,-0.09063623090810025
4288,2008-09-22,48.099998474121094,50.34000015258789,48.06999969482422,50.13000106811523,3344000.0,-0.03761506773377443,-1.1722490832863341,-1.915094305672009,44.41674594935657,33.47036845861902,-0.5000272814601274,1.4156495434450989,9.05087133704317,11.121557644640134,15.487205946061971,2.270000457763672,-3.148469204432665,-0.9265014648437528,-5.09048906280897,3.2374861331214646,-3.0084952638263616,1.1554923341388559,-2.7199974060058665,54.929554762767275,24.82858601506385,2.0819937989826096,9,-0.24499893188476562,2.3100013732910156,8.662500381469727,13.514999389648438,-5.75,0,-0.012681846465805835,3.7258005469776254,49.97999954223633,-1.4258570023700385,47.13999938964844,-2.1086960578009677,45.36999893188477,-0.012681846465805835
4289,2008-09-23,47.13000106811523,49.9000015258789,46.91999816894531,48.43000030517578,3358600.0,-0.020166266876863737,-2.465110038169031,0.6403928945247007,42.713332771308465,35.94576364224659,0.5970286865027319,1.9874253686913192,9.77969264423313,11.971610232918884,15.515690215424977,2.9800033569335866,-2.978983641739255,-1.5789989471435604,-5.252694651837643,2.0946967575505226,-3.415846799490602,0.25784890520348114,-1.551600036621096,35.41250913377971,3.1549104128536527,1.8368478523470402,9,0.7249984741211009,3.279998779296882,9.927497863769538,14.484996795654304,-5.19000244140625,1,-0.06662421639053873,-1.1722490832863341,48.099998474121094,3.7258005469776254,49.97999954223633,-1.4258570023700385,47.13999938964844,-0.06662421639053873
4290,2008-09-24,46.72000122070313,47.52000045776367,46.290000915527344,47.2599983215332,3181200.0,-0.008699338810103985,1.3207508466097821,0.415382629032203,46.26168548234238,37.75166978219822,1.023763401217387,2.0811947760127083,9.8594743736871,12.258382780296827,16.08254384048835,1.2299995422363281,-2.679128718723419,-1.7204988479614158,-5.129134953362843,1.6881372574400118,-3.4248169006621296,-0.01618079526070204,-0.9511362243652499,27.01613709532309,-8.822618528605261,1.7043180527007125,9,1.134998321533196,3.569997787475579,10.389997482299798,14.8949966430664,-6.420001983642585,2,-0.12842465417875903,-2.465110038169031,47.13000106811523,-1.1722490832863341,48.099998474121094,3.7258005469776254,49.97999954223633,-0.12842465417875903
4291,2008-09-25,48.83000183105469,49.38000106811523,47.59000015258789,48.2400016784668,3008700.0,0.04516268311689475,1.1183460000948127,-1.0925987411431581,50.57306994796236,39.64400661637072,-1.1508220790816637,-0.21797622083828117,7.433741788671327,10.024996437259801,15.835786471447284,2.659999847412095,-2.210610910534804,0.5025016784667997,-2.67855348503835,3.6835568419719493,-1.088025903285775,2.0930292602193745,-2.8782914284668024,62.716083802792355,24.59477153058907,1.5905275817525746,9,-0.9750022888183594,1.43499755859375,8.279996871948242,12.784996032714844,-6.280002593994141,3,-0.15236539345518907,1.3207508466097821,46.72000122070313,-2.465110038169031,47.13000106811523,-1.1722490832863341,48.099998474121094,-0.15236539345518907
4292,2008-09-26,49.77000045776367,50.099998474121094,47.5,47.9900016784668,3734000.0,0.01925043193652254,1.1311508215687194,3.0169463033006823,55.459357321586744,43.39069758561984,-2.1490781421688183,-1.350056707883418,6.201122397377347,8.963749741306259,15.511541094210662,2.5999984741210938,-1.784642470118925,1.5205003738403349,-1.4178089275312118,4.4588096752118815,0.05134572315456154,2.989655024526108,-3.6427584651757883,85.92593080985567,42.10609898718742,1.469154650685773,9,-1.9150009155273438,0.2499980926513672,7.369998931884766,11.84499740600586,-3.459999084472649,4,-0.16777179449504775,1.1183460000948127,48.83000183105469,1.3207508466097821,46.72000122070313,-2.465110038169031,47.13000106811523,-0.16777179449504775
4293,2008-09-29,48.88999938964844,51.84000015258789,48.88999938964844,49.459999084472656,7654300.0,-0.017681355435430035,-9.350885411786752,-0.3202247672604454,55.193868435488326,45.54821607119778,-1.0152796323338151,-0.6648086369061019,6.7190511863364435,9.734037832064018,15.414814814449574,2.950000762939453,-1.5823557718604704,0.7424993515014648,-1.933985778890083,3.4189844818930126,-0.5957432136943055,2.080741916697235,-2.5942470706605505,46.846825793405586,-2.41198998693595,1.338242565195774,9,-0.2849998474121094,1.1299991607666016,8.255000114440918,12.724998474121094,-1.7299995422363281,0,-0.17672324601169453,1.1311508215687194,49.77000045776367,1.1183460000948127,48.83000183105469,1.3207508466097821,46.72000122070313,-0.17672324601169453
4294,2008-09-30,50.290000915527344,50.65999984741211,48.36999893188477,49.959999084472656,5044200.0,0.028635744392652374,3.280376763852333,-0.5789508907657507,56.886230490971336,48.460499955044426,-2.3820275624253853,-2.1805457546537497,4.8948570472636135,8.220492775583573,15.57775735298116,2.2900009155273366,-1.419773534241834,2.145000839233397,-0.522941335011744,4.812943013478538,0.8110297521108265,3.4789719263559675,-3.6615937265234564,72.07208197957384,18.329200398562357,1.3339710871225696,9,-1.6800003051757812,-0.2700023651123047,7.132497787475586,11.324996948242188,-5.450000762939453,1,-0.15788431689916171,-9.350885411786752,48.88999938964844,1.1311508215687194,49.77000045776367,1.1183460000948127,48.83000183105469,-0.15788431689916171
4295,2008-10-01,49.59000015258789,49.88000106811523,48.06000137329102,49.1500015258789,3218600.0,-0.013919283161582197,2.568625251040648,1.3333217737088114,52.63653211718015,50.17890961724066,-1.1403925660879608,-1.6087039982838434,5.010971193910038,8.81178614203553,15.629863375185371,2.229999542236321,-0.8970577907113153,1.4739999771118164,-1.112633129115551,4.060633083339184,0.18068342399813275,2.7673165302255,-2.6488973857689615,48.15668385038301,-2.0068514866298983,1.2933165531136843,10,-0.5249996185302734,0.42999839782714844,8.039999008178711,12.02499771118164,-4.990001678466797,2,-0.1542650030719892,3.280376763852333,50.290000915527344,-9.350885411786752,48.88999938964844,1.1311508215687194,49.77000045776367,-0.1542650030719892
4296,2008-10-02,49.68000030517578,50.13000106811523,48.11000061035156,49.59000015258789,3636000.0,0.0018148851040726832,3.0808020869056363,0.20454643974926626,52.322273544860394,50.71812178456186,-0.9300030945690523,-1.664321447931357,4.322868014574837,8.596850522058546,15.103330310994501,2.0200004577636648,-0.6949288928778614,1.4880001068115263,-1.1917220621961988,4.167722275819251,0.1481390223076673,2.8278611913153853,-2.444963695210717,50.23042001221758,3.2265067894353194,1.3398610845038612,10,-0.6149997711181641,-0.7550010681152344,7.957498550415039,11.93499755859375,-3.3300018310546875,3,-0.18880839393106852,2.568625251040648,49.59000015258789,3.280376763852333,50.290000915527344,-9.350885411786752,48.88999938964844,-0.18880839393106852
4297,2008-10-03,50.5,52.36000061035156,50.1500015258789,50.1500015258789,4086600.0,0.016505629826632395,-11.628621253405523,3.8888653414149053,59.86875208571111,52.43501135526792,-1.8645623063166141,-2.4600183722559095,2.90518591525975,7.66707125978531,14.573772353806644,2.6800003051757812,-0.07957929294194344,2.2124998092651396,-0.6564035550159986,5.081403173546278,0.7780481271245705,3.6469514914057086,-2.988665577477569,56.744164177502256,4.179573610077945,1.4344516821405675,10,-1.1749992370605469,-1.6300010681152273,6.7649993896484375,11.114997863769531,-3.779998779296868,4,-0.1574257576819693,3.0808020869056363,49.68000030517578,2.568625251040648,49.59000015258789,3.280376763852333,50.290000915527344,-0.1574257576819693
4298,2008-10-06,49.38999938964844,51.61000061035156,46.66999816894531,50.15999984741211,6986500.0,-0.02198021010597151,1.6920979680251624,-2.2000108991825167,52.390960912688755,53.51030337097684,-0.6172410767147056,-1.266076164545055,3.4496663608126426,8.659244204467633,13.505662186187145,4.94000244140625,0.3214216641377945,1.0079992294311495,-1.8761543538973342,3.892152812759633,-0.43407756223309235,2.4500760210953914,2.970001220703125,47.803164387235185,-2.521221385705715,1.4420767916642432,10,-0.06499862670898438,-0.5200004577636648,7.875,12.224998474121094,-2.5900001525878906,0,-0.06236076238954047,-11.628621253405523,50.5,3.0808020869056363,49.68000030517578,2.568625251040648,49.59000015258789,-0.06236076238954047
4299,2008-10-07,46.5,50.68000030517578,46.31999969482422,49.56999969482422,5955000.0,-0.05851385756959837,-1.5422741821756896,3.9870102204101046,53.00372404469825,54.25941876679416,2.4294805015652656,1.693418660244376,5.7292261876078285,11.404632532723369,12.291975269557694,4.3600006103515625,0.2455588478246611,-1.871000099182126,-4.783383391240271,1.0413831928760189,-3.327191745211195,-0.41480845315305714,5.8600006103515625,2.980137051188935,-51.49124264250379,1.4561916460290718,10,2.8400001525878906,2.3699989318847727,10.704998970031738,15.114997863769531,-2.240001678466797,1,0.014193545105636751,1.6920979680251624,49.38999938964844,-11.628621253405523,50.5,3.0808020869056363,49.68000030517578,0.014193545105636751
4300,2008-10-08,46.31000137329102,48.7400016784668,45.40999984741211,45.959999084472656,5444600.0,-0.004085991972236025,-3.593103557137558,-0.11400727153440542,47.591416023190185,53.92812388626392,2.8554897654339015,1.9030148586353874,5.261431140234443,11.437866880367842,11.07693103865253,3.3300018310546875,0.3791434453078466,-2.011498832702628,-5.03216645504876,1.0091687896435033,-3.5218326438756904,-0.501165021529566,5.808399200439446,12.949660821307077,-41.04602405316568,1.5103338111730649,10,2.574998855590813,2.5549983978271413,10.777497291564934,15.304996490478509,0.3899993896484304,2,-0.0317426296072395,-1.5422741821756896,46.5,1.6920979680251624,49.38999938964844,-11.628621253405523,50.5,-0.0317426296072395
4301,2008-10-09,44.7599983215332,47.34000015258789,44.65999984741211,47.13999938964844,5216400.0,-0.0334701577584442,-1.0775212137252321,-6.799958583557534,33.62609654580889,51.5022060222886,4.210195959788102,3.3316375250917645,6.097243975399522,12.832476320549517,10.551070327880916,2.6800003051757812,0.604442871107814,-3.3760017395019517,-6.788520279982357,0.036516800978454,-5.082261009742155,-1.6697424692617489,6.955898208618166,1.2986813534148225,-45.17351046717718,1.7062592702402026,10,3.750001907348633,3.750001907348633,12.162500381469727,16.854999542236328,-1.2399978637695312,3,-0.0035746169216260837,-3.593103557137558,46.31000137329102,-1.5422741821756896,46.5,1.6920979680251624,49.38999938964844,-0.0035746169216260837
4302,2008-10-10,42.77999877929688,45.97999954223633,40.38999938964844,43.08000183105469,8277800.0,-0.04423591636471935,-1.2007866683887867,0.1260516458487908,33.41646075071526,49.0824940573138,5.693079072755133,5.107235772310126,7.3739995620055865,14.639041225796703,10.849432678440232,5.590000152587891,0.7210106062157067,-5.060001182556142,-9.213159144301684,-0.9068432208106003,-7.13658016342891,-2.983422201683375,8.371426016235347,21.30124001447007,-23.10555853353939,2.0765789808727706,10,3.595001220703118,3.595001220703118,13.344999313354485,18.074998855590813,0.35000228881834516,4,0.08345020562627714,-1.0775212137252321,44.7599983215332,-3.593103557137558,46.31000137329102,-1.5422741821756896,46.5,0.08345020562627714
4303,2008-10-13,47.13000106811523,47.31999969482422,42.43999862670898,43.97999954223633,5542200.0,0.10168308585654984,1.7648740825271716,-10.499898275774601,50.0,48.31735733609477,1.1925787921637578,0.8429834794176756,2.993500421944347,10.162131341540956,10.49555005393737,4.8800010681152415,0.6789208130620707,-0.7369989395141658,-4.862872215338243,3.388874336309911,-2.7999355774262042,1.3259376983978726,2.9452811868286233,65.50049639253484,19.1316197451402,2.0629366379120397,10,-0.7550010681152273,-0.7550010681152273,8.559997558593757,13.289997100830085,-3.3300018310546804,0,-0.008699338810103985,-1.2007866683887867,42.77999877929688,-1.0775212137252321,44.7599983215332,-3.593103557137558,46.31000137329102,-0.008699338810103985
4304,2008-10-14,45.18999862670898,48.9900016784668,45.18999862670898,48.31000137329102,4445200.0,-0.04116279222235619,-1.4358972477961518,-0.9904765826141994,46.34844395920621,47.61868087409766,2.6072469099404145,2.660262624546789,4.888538365710183,11.955311842276622,10.276116491439653,3.8000030517578196,0.37586048855344245,-2.5125013351440515,-6.794847139209118,1.7698444689210149,-4.653674237176581,-0.37132843311152186,3.9167553417053327,55.81392976257056,6.708020314853982,2.1411729020325327,10,1.1850013732910227,1.1850013732910227,5.895001411437995,15.159999847412116,-4.129997253417962,1,0.03562736577292114,1.7648740825271716,47.13000106811523,-1.2007866683887867,42.77999877929688,-1.0775212137252321,44.7599983215332,0.03562736577292114
4305,2008-10-15,42.459999084472656,46.77999877929688,42.38999938964844,45.13000106811523,4349800.0,-0.060411587191834704,-2.1245531987103394,0.8557691132059262,35.234120112166536,45.71999715935391,4.715365670778247,5.439985094299274,7.516100415545779,14.53804926391824,9.863502880512067,4.389999389648445,0.048228262829084656,-5.097000885009763,-9.8813538021654,-0.31264796785412585,-7.489177343587578,-2.704824426431948,6.530002593994141,24.069757487339423,-22.351456161324172,2.392176458577817,10,3.9150009155273438,3.9150009155273438,7.882501602172852,17.69499969482422,-2.6899986267089844,2,0.042392823265952284,-1.4358972477961518,45.18999862670898,1.7648740825271716,47.13000106811523,-1.2007866683887867,42.77999877929688,0.042392823265952284
4306,2008-10-16,43.97999954223633,44.459999084472656,40.79999923706055,42.72000122070313,6283700.0,0.03579841004564521,2.2973010126142905,-0.4719091331214045,36.93002590893089,43.17124980637833,2.5722951242093544,3.869498197907106,5.918561867971206,12.86152453064669,9.761731564763927,3.6599998474121094,-0.4381625764732604,-3.4190004348754854,-8.463005080135233,1.6250042103842617,-5.941002757505359,-0.8969981122456119,5.010002136230469,41.744176710924535,0.30682340656449014,2.522002322629874,10,2.020000457763672,2.395000457763672,6.25,16.089998245239258,-4.340000152587891,3,0.06184632216948893,-2.1245531987103394,42.459999084472656,-1.4358972477961518,45.18999862670898,1.7648740825271716,47.13000106811523,0.06184632216948893
4307,2008-10-17,45.45000076293945,48.5,41.79999923706055,42.400001525878906,5008400.0,0.03342431186911243,-2.1529387054993525,2.420637539698652,42.43624182352519,42.06516990758237,0.3471221671493083,2.1531110816143126,4.397466330723844,11.22487311020162,9.947938942374234,6.700000762939453,-0.7617844892266064,-1.722499275207518,-6.6846807421434065,3.2396821917283702,-4.203590008675462,0.7585914582604261,-5.060001373291016,56.77655848269181,15.361554171327697,2.4810907334679437,10,0.08499908447265625,0.9249992370605469,4.779998779296875,14.619997024536133,-4.810001373291016,4,-0.042464252426361426,2.2973010126142905,43.97999954223633,-2.1245531987103394,42.459999084472656,-1.4358972477961518,45.18999862670898,-0.042464252426361426
4308,2008-10-20,47.4900016784668,47.93999862670898,44.13000106811523,45.63999938964844,4130300.0,0.044884507839013876,1.7709111590453677,0.6065582792083939,44.011979907093064,41.06608722562624,-2.2246859811572435,0.06858391686984078,2.328377860221437,9.018812370124657,10.28238045314304,3.80999755859375,-1.0673298474371649,0.34800148010253906,-4.597647590484563,5.293650550689641,-2.1248230551910083,2.8208260153960865,-6.937802276611329,81.68498714461377,42.3241928925417,2.4728245352935496,10,-2.8000011444091797,-1.1150016784667969,2.7399978637695312,12.579996109008789,-6.770000457763665,0,-0.09180881146038167,-2.1529387054993525,45.45000076293945,2.2973010126142905,43.97999954223633,-2.1245531987103394,42.459999084472656,-0.09180881146038167
4309,2008-10-21,43.9900016784668,47.1500015258789,43.5,47.0,4794200.0,-0.0736997236533472,1.2054380734288634,-1.6270241067948954,39.304818989901094,40.14535422192746,0.9854596759061565,3.500767684020616,5.7302957682385625,12.346362142621558,10.186093341593022,3.990001678466797,-1.7470228233656329,-2.9949985504150405,-8.137685403896349,2.1476883030662677,-5.566341977155695,-0.4236551236743864,-3.278846264648436,41.42859903027433,3.0490455533190755,2.5713434267406554,10,0.6999988555908203,2.384998321533203,5.784997940063477,16.034996032714844,-1.9900016784667969,1,-0.004319218780554301,1.7709111590453677,47.4900016784668,-2.1529387054993525,45.45000076293945,2.2973010126142905,43.97999954223633,-0.004319218780554301
4310,2008-10-22,40.72000122070313,42.66999816894531,39.93000030517578,42.560001373291016,5734200.0,-0.07433508372345299,1.66020017962464,0.6112960726339018,34.74115025563401,40.269249078574695,3.776242483315933,6.63857907054058,8.815449192549416,15.444542712699125,10.140005437344286,4.060001373291016,-2.2986271555419933,-5.964999008178701,-11.82304469351834,-0.10695332283906112,-8.894021850848517,-3.0359761655088846,7.779998779296868,9.218214045030427,-26.5195840778727,2.9290228426698186,10,3.739999771118157,5.42499923706054,8.944998741149895,19.30499649047851,1.5900001525878835,2,0.008349708801457911,1.2054380734288634,43.9900016784668,1.7709111590453677,47.4900016784668,-2.1529387054993525,45.45000076293945,0.008349708801457911
4311,2008-10-23,41.38999938964844,42.0,38.58000183105469,40.38000106811523,4845800.0,0.016453785581044045,2.067263561422626,-0.5489120857477592,34.40602787327214,40.37920098108102,2.880895189983441,5.673498881644804,7.95619635365702,14.600086180864771,11.161949339208356,3.4199981689453125,-2.6792043258510034,-4.9230007171630845,-11.141354563344265,1.2953531290180962,-8.032177640253678,-1.8138237940724906,6.938600616455076,28.32659352085855,-4.557656060203499,3.109176923090592,10,2.3950023651123047,4.0800018310546875,7.5,18.089998245239258,-2.3699989318847656,3,-0.03913986363309596,1.66020017962464,40.72000122070313,1.2054380734288634,43.9900016784668,1.7709111590453677,47.4900016784668,-0.03913986363309596
4312,2008-10-24,41.41999816894531,42.5099983215332,38.040000915527344,38.08000183105469,3954900.0,0.0007247832746859473,-1.6140349703078083,3.3069325628387207,35.83362986621303,38.805159855104684,2.947671807828115,5.255306705833249,7.692769745057369,14.385410069431813,12.464934212508547,4.469997406005859,-2.9568996122769207,-4.47550182342529,-10.836189162464564,1.8851855156139834,-7.655845492944927,-1.2951581539056534,6.51865791015625,34.141394291439106,3.014399841081868,3.1803436695196368,10,2.095003128051758,3.7800025939941406,7.470001220703125,18.059999465942383,0.01000213623046875,4,-0.04297438092673389,2.067263561422626,41.38999938964844,1.66020017962464,40.72000122070313,1.2054380734288634,43.9900016784668,-0.04297438092673389
4313,2008-10-27,40.25,42.79999923706055,39.61000061035156,41.209999084472656,3885500.0,-0.028247180605201483,-1.8482157758318263,-0.2874251907350724,38.16736248892132,37.896150802850805,3.3962633484308284,6.055287080216615,8.581272876222897,15.325008763051983,13.045958681087194,3.1899986267089844,-2.89653846349637,-5.213500022888184,-11.88392643267359,1.4569263868972229,-8.548713227780887,-1.8782868179954804,7.09473676928711,24.259044307433612,-9.997554406715814,3.3352132048927046,10,3.020000457763672,4.950000762939453,8.8149995803833,19.229997634887695,1.8699989318847727,0,0.009689425829774834,-1.6140349703078083,41.41999816894531,2.067263561422626,41.38999938964844,1.66020017962464,40.72000122070313,0.009689425829774834
4314,2008-10-28,42.349998474121094,42.7400016784668,41.36000061035156,41.88000106811523,6278100.0,0.05217387513344329,1.2079949707184732,-0.48958109815703005,43.00847032409699,38.7599674930653,0.9510594446031178,3.5098982858851784,6.225470094176359,13.038812535424327,13.913860396891838,2.490001678466797,-2.6292367964069143,-2.71650142669678,-9.117091768035372,3.684088914641812,-5.916796597366073,0.4837937439725124,4.436454143940431,90.54619912566467,51.380486021863426,3.2002951706692953,10,0.9200019836425781,2.8500022888183594,6.782501220703125,17.1299991607666,-0.6499977111816406,1,-0.038488720475728155,-1.8482157758318263,40.25,-1.6140349703078083,41.41999816894531,2.067263561422626,41.38999938964844,-0.038488720475728155
4315,2008-10-29,41.93999862670898,44.150001525878906,41.5,42.56999969482422,5922100.0,-0.009681224608842798,-2.5099396974006978,-1.3404352025453048,44.81236265054929,39.635782686578466,1.4299105313334977,3.496669684051632,6.3738182331032505,13.276542723647765,14.780840959670826,2.6500015258789062,-3.0415723840380835,-2.7440011978149457,-8.916652661382102,3.4286502657522107,-5.830326929598527,0.34232453396863605,4.321666889200493,63.829743397639895,19.053126652845357,3.0863257317835786,10,1.3300018310546946,3.260002136230476,7.1925010681152415,17.539999008178718,2.3100013732910227,2,0.0014306479555488139,1.2079949707184732,42.349998474121094,-1.8482157758318263,40.25,-1.6140349703078083,41.41999816894531,0.0014306479555488139
4316,2008-10-30,40.29999923706055,41.060001373291016,39.16999816894531,39.79999923706055,9427000.0,-0.03910346789100794,-1.1477283071867943,-0.7936494480808383,45.38003068528817,39.962870337885455,2.78598149249882,4.635580585154045,7.734161895468091,14.746399429421402,15.788058260273385,2.7700004577636648,-3.2908090458555534,-3.9150005340576186,-9.912244519985151,2.082243451869914,-6.9136225270213885,-0.9163785410938488,5.468366402825993,36.98851220578136,-10.313197206035433,2.998621992963768,10,2.690000534057617,4.900001525878906,8.772500038146973,19.17999839782715,7.869998931884766,3,0.049875984473519264,-2.5099396974006978,41.93999862670898,1.2079949707184732,42.349998474121094,-1.8482157758318263,40.25,0.049875984473519264
4317,2008-10-31,42.54999923706055,43.13000106811523,39.61000061035156,40.349998474121094,5464600.0,0.0558312665656544,1.0952356083355612,4.400001525878906,40.743730342511746,39.59973149737642,0.09091659246505657,1.8545312826653628,5.255189071039396,12.362202426392336,15.646624329005274,3.5200004577636648,-2.9895596531385777,-1.267500495910646,-6.518140889371743,3.9831398975504513,-3.8928206926411946,1.3578197008199027,2.7546645193644395,67.87146164087025,21.926966898131084,2.62532019673055,10,0.045001983642578125,2.6500015258789062,6.510000228881836,16.92999839782715,4.049999237060547,4,-0.08296119489051101,-1.1477283071867943,40.29999923706055,-2.5099396974006978,41.93999862670898,1.2079949707184732,42.349998474121094,-0.08296119489051101
4318,2008-11-03,46.31000137329102,46.4900016784668,44.20000076293945,44.2599983215332,5348600.0,0.08836667928669573,-1.110601703079184,0.9318192458346154,52.10843909927178,41.02235595397316,-4.306997996473449,-2.264130796271253,1.3303302791929568,8.493614604365355,16.435393016150925,3.94000244140625,-2.7341969348463593,2.6465015411377024,-2.06941348836682,7.362416570642225,0.28854402638544485,5.00445905588996,-8.270000457763679,97.54098061644862,50.66193459438972,2.35795751475226,11,-4.045000076293952,-1.1100006103515696,2.627497673034661,13.169996261596673,1.7399978637695241,0,-0.10537682840427964,1.0952356083355612,42.54999923706055,-1.1477283071867943,40.29999923706055,-2.5099396974006978,41.93999862670898,-0.10537682840427964
4319,2008-11-04,47.15999984741211,47.97999954223633,46.099998474121094,47.31000137329102,4344300.0,0.018354533554631125,1.5234949845619747,-0.07317136711103493,59.52188296451481,43.77577069940436,-5.207688079250779,-3.227630820980991,0.2864915548562905,7.517794129338959,17.11575288031378,1.8800010681152344,-2.711166803849764,3.4635000228881836,-1.3443293013164066,8.271329347092774,1.0595853607858885,5.867414684990479,-8.950998916625977,90.6923999205019,39.237433373306814,2.403914662102297,11,-4.149999618530273,-1.9599990844726562,2.152499198913574,12.319997787475586,-0.00999832153321023,1,-0.10687024876663365,-1.110601703079184,46.31000137329102,1.0952356083355612,42.54999923706055,-1.1477283071867943,40.29999923706055,-0.10687024876663365
4320,2008-11-05,44.84000015258789,47.4000015258789,44.349998474121094,46.5,5329600.0,-0.04919422608843638,-1.3106055680062831,11.066553074614195,51.687599596851705,45.69594533535764,-2.5052618365699715,-1.0787127411229491,2.426506524916789,9.702313251126178,17.51077315415171,3.0500030517578054,-2.9586797542138967,1.2170003890991197,-3.465924154302513,5.899924932500753,-1.1244618826017003,3.5584626607999397,-6.24015927734375,64.35869579807482,11.193081755784803,2.3414622717008178,11,-1.8299999237060547,0.3600006103515625,4.47499942779541,14.639997482299805,2.1599998474121094,2,-0.0700267479697414,1.5234949845619747,47.15999984741211,-1.110601703079184,46.31000137329102,1.0952356083355612,42.54999923706055,-0.0700267479697414
4321,2008-11-06,44.599998474121094,45.27000045776367,43.83000183105469,44.18999862670898,3039700.0,-0.005352401374890348,-1.5486849345589948,-0.2469878825900461,48.24741768550561,47.075255093056825,-1.9691098247238727,-0.8973184325218853,2.5122616641172897,9.823702979497412,17.692224282683455,1.4399986267089844,-2.795365201990677,0.9849987030029297,-3.6902878705540942,5.660285276559954,-1.3526445837755858,3.322641989781445,-5.624951252197263,59.617664283809866,6.623414595982453,2.337643286778512,11,-1.0249996185302734,0.6000022888183594,4.942501068115234,14.879999160766602,1.5800018310546875,3,-0.00784749968823828,-1.3106055680062831,44.84000015258789,1.5234949845619747,47.15999984741211,-1.110601703079184,46.31000137329102,-0.00784749968823828
4322,2008-11-07,46.349998474121094,46.7599983215332,45.06000137329102,45.06000137329102,2600500.0,0.03923766950385499,-1.6356601067526388,3.146335563226233,47.62102790190494,48.125662361166114,-3.292486540831902,-2.494019407504311,0.6174328930729374,7.961667925413295,16.38238108747506,2.1599998474121094,-2.1123968568372575,2.5564987182617216,-2.2551689638850547,7.368166400408498,0.15066487718833343,4.96233255933511,-7.01475315938476,60.722844166313536,10.888601641921653,2.405833841073389,11,-2.7749996185302734,-1.1499977111816406,2.6450014114379883,13.129999160766602,2.770000457763679,4,0.03926644562545967,-1.5486849345589948,44.599998474121094,-1.3106055680062831,44.84000015258789,1.5234949845619747,47.15999984741211,0.03926644562545967
4323,2008-11-10,46.72000122070313,47.91999816894531,46.08000183105469,47.209999084472656,1812000.0,0.007982799541808472,-1.0790958503773755,-0.37984415891650186,56.553048012996726,49.63061543771053,-2.9594183589324174,-3.052833593423202,0.11681000179871859,7.469946310264255,15.720931454343695,1.839996337890625,-1.4133327953053083,2.9470014572143626,-1.807972841670825,7.70197575609955,0.5695143077717688,5.324488606656956,-7.0389657368668,69.6385779168434,17.966903420505133,2.377487149442592,11,-3.145002365112312,-1.895000457763679,2.3774986267089773,12.759996414184563,0.930000305175767,0,-0.0025685518717165623,-1.6356601067526388,46.349998474121094,-1.5486849345589948,44.599998474121094,-1.3106055680062831,44.84000015258789,-0.0025685518717165623
4324,2008-11-11,46.79999923706055,47.79999923706055,45.65999984741211,47.0,3081100.0,0.0017122862642813264,1.3777781074431132,0.4081666017905859,67.23355879122505,52.121859453341166,-2.6170075478277397,-3.1684795771637226,-0.07655130136891586,7.285980785989935,15.669537934602529,2.1399993896484375,-0.7371828662842645,2.9464994430542006,-1.9615324855061687,7.85453137161457,0.49248347877401244,5.400515407334389,-6.787005190888216,72.61613851560577,14.93102493575445,2.4540159642801864,11,-3.2250003814697266,-2.4399986267089844,2.2975006103515625,12.679998397827148,1.2099990844726562,1,0.02670940214482176,-1.0790958503773755,46.72000122070313,-1.6356601067526388,46.349998474121094,-1.5486849345589948,44.599998474121094,0.02670940214482176
4325,2008-11-12,44.2599983215332,46.61999893188477,44.09000015258789,46.02999877929688,2867900.0,-0.05427352472082814,-1.3981067502165048,8.849968528867647,57.35520035569953,53.45243386116465,0.3203857093811706,-0.5130155543110249,2.3237144999289043,9.72982008631368,14.836274848620251,2.7099990844726562,-0.09097837154651245,0.3164985656738253,-4.5497782921051595,5.18277542345281,-2.116639863215667,2.7496369945633177,-3.92832405551831,10.513371038867044,-48.78337458358317,2.433138428889493,11,-0.4649982452392578,-0.7449970245361328,4.845001220703125,15.219999313354492,2.490001678466797,2,0.06529605318443177,1.3777781074431132,46.79999923706055,-1.0790958503773755,46.72000122070313,-1.6356601067526388,46.349998474121094,0.06529605318443177
4326,2008-11-13,46.70000076293945,46.75,42.59000015258789,44.36999893188477,3740900.0,0.055128841706691745,2.4238677571780665,-1.316384874837004,62.04380044749597,55.819108317274,-1.2474921447003027,-2.8868019492317103,-0.16575288220943207,7.18595128640321,13.709787461894557,4.159999847412109,0.3591326248927871,2.6205009460449205,-2.399671726687494,7.640673618777335,0.1104146096787133,5.130587282411128,-6.0623934858757025,77.11073433307544,14.027572874607742,2.510086336366206,11,-1.4150009155273438,-3.184999465942383,2.174999237060547,12.779996871948242,0.55999755859375,3,0.006423966427397287,-1.3981067502165048,44.2599983215332,1.3777781074431132,46.79999923706055,-1.0790958503773755,46.72000122070313,0.006423966427397287
4327,2008-11-14,43.52000045776367,46.709999084472656,43.209999084472656,46.709999084472656,3454400.0,-0.0680942238377733,1.194358311439672,-1.3690970471319435,56.832427694920554,56.343995939012764,2.3295497951408493,0.14882425005623645,2.912948425019941,10.23806843249681,13.996934148254015,3.5,0.7264890612933357,-0.4629993438720703,-5.44631163348518,4.52031294574104,-2.9546554886786254,2.0286568009344847,-2.5886974900930184,17.448417472608245,-48.457741577699665,2.4916561448065564,11,1.7649993896484375,-0.0049991607666015625,4.989999771118164,15.604997634887695,3.529998779296875,4,0.0611213193803537,2.4238677571780665,46.70000076293945,-1.3981067502165048,44.2599983215332,1.3777781074431132,46.79999923706055,0.0611213193803537
4328,2008-11-17,43.13000106811523,45.06999969482422,42.349998474121094,43.400001525878906,3158400.0,-0.00896138293994142,-1.972669758715931,0.0846396783694636,51.75518095687074,55.48102904927453,2.4820419782746654,0.20599703708377604,3.2301677627607503,10.525040045784003,14.38763669494802,2.720001220703125,1.2256865525076748,-0.6349987030029354,-5.34638962387973,4.07639221787386,-2.990694163441333,1.7206967574354621,-1.9167502374619474,14.311972198210112,-46.47483662466672,2.355695460438396,11,2.004997253417976,0.38500022888184304,3.2449989318847727,13.859996795654304,4.069999694824226,0,0.13888239544231729,1.194358311439672,43.52000045776367,2.4238677571780665,46.70000076293945,-1.3981067502165048,44.2599983215332,0.13888239544231729
4329,2008-11-18,43.79999923706055,44.349998474121094,42.09000015258789,43.20000076293945,4061500.0,0.015534387951606776,1.658826327741426,-2.2222128032325386,54.13701141592108,55.75318591806002,1.4363530585610675,-0.5048493757706112,2.518819951263339,9.743687132522652,14.645776872189098,2.259998321533203,1.744933691849127,0.044499588012698155,-4.665747137052492,4.754746313077888,-2.3106237745198968,2.399622950545293,-2.316078457943945,36.69526052500387,-22.72734079628119,2.3551233625325962,11,1.2049999237060547,-0.28499794006347656,2.575000762939453,13.189998626708984,3.510002136230476,1,0.08789959716621976,-1.972669758715931,43.13000106811523,1.194358311439672,43.52000045776367,2.4238677571780665,46.70000076293945,0.08789959716621976
4330,2008-11-19,41.060001373291016,44.599998474121094,40.27000045776367,43.86999893188477,3951300.0,-0.0625570299428484,1.0281037098183416,-4.683341174675443,51.61153960393156,56.126977242329566,4.004931619381495,2.384163790713828,5.166078687568657,12.373629048103851,14.178713849026003,4.329998016357422,1.5706486788113807,-2.712498283386232,-7.378866086317892,1.953869519545428,-5.045682184852062,-0.3793143819204019,6.9199981689453125,12.191373014429328,-48.00069138439966,2.3331839014658287,11,3.0349979400634766,2.2099990844726562,5.314998626708984,6.85999870300293,5.479999542236328,2,0.16926441100323664,1.658826327741426,43.79999923706055,-1.972669758715931,43.13000106811523,1.194358311439672,43.52000045776367,0.16926441100323664
4331,2008-11-20,39.77000045776367,42.459999084472656,39.52999877929688,40.90999984741211,4586300.0,-0.031417459142280335,-2.6172781945680916,0.405694085449292,43.854999023559046,55.708529589180024,5.071017927281417,3.738236976492722,6.308720040742379,13.489868738053659,13.450486214685842,2.930000305175774,1.044330654644419,-3.921499252319336,-8.812816322416701,0.9698178177780292,-6.367157787368022,-1.4758407172706498,8.055799102783205,3.342641619301634,-53.56976686761122,2.445658535048684,11,3.954998016357422,3.5,6.604999542236328,8.149999618530273,7.909999847412109,3,0.17550916424175522,1.0281037098183416,41.060001373291016,1.658826327741426,43.79999923706055,-1.972669758715931,43.13000106811523,0.17550916424175522
4332,2008-11-21,39.63999938964844,40.4900016784668,37.209999084472656,39.900001525878906,6564800.0,-0.0032688223942389794,3.5555514347475947,0.22807217143392539,32.43812165849924,53.02909332756919,4.636709280759824,3.9295158973544915,6.279397980683861,13.459236370879971,12.766575465161937,3.2800025939941406,0.8924664434373994,-3.9625003814697237,-9.087058047483936,1.1620572845444883,-6.52477921447683,-1.4002215484626177,7.853968139648437,30.91603201627604,-19.995548593351685,2.5622788330071042,11,2.864999771118164,3.2150001525878906,6.5475006103515625,8.280000686645508,7.99000167846679,4,0.1922300466501683,-2.6172781945680916,39.77000045776367,1.0281037098183416,41.060001373291016,1.658826327741426,43.79999923706055,0.1922300466501683
4333,2008-11-24,40.63999938964844,41.06999969482422,39.61999893188477,40.29999923706055,3829800.0,0.02522704377894458,1.416666401757291,-1.3076821502978373,32.96760876120618,49.221765546455984,2.9989329287157744,3.1202063626418877,5.196432075308678,12.305341845804897,12.074820781729938,1.450000762939446,0.873247472308492,-2.9820003509521484,-8.055558893706994,2.0915581918026973,-5.518779622329575,-0.445221079574722,6.2369300329589805,46.41408103470704,0.5124266127481008,2.5367792713774238,11,1.3400001525878906,1.9549999237060547,5.315000534057617,7.280000686645508,7.850002288818359,0,0.15772637656694521,3.5555514347475947,39.63999938964844,-2.6172781945680916,39.77000045776367,1.0281037098183416,41.060001373291016,0.15772637656694521
4334,2008-11-25,40.72000122070313,41.68000030517578,39.90999984741211,40.560001373291016,3595400.0,0.001968549022052235,-1.4246533466063631,0.47058757531220885,37.81065789963743,47.05014971800464,2.196802790275065,3.0691867959263917,4.971753738702361,12.05965036839887,11.25574040793663,1.7700004577636719,0.7222585781611741,-2.8204986572265582,-8.030620304404593,2.3896229899514765,-5.425559480815572,-0.21543783363754443,5.576912381616204,47.49664987993262,3.7673557421294532,2.6050608235890174,11,1.259998321533196,1.87499809265136,4.8124990463256765,7.199998855590813,6.719997406005845,1,0.15913554390911266,1.416666401757291,40.63999938964844,3.5555514347475947,39.63999938964844,-2.6172781945680916,39.77000045776367,0.15913554390911266
4335,2008-11-26,42.0,42.040000915527344,39.34000015258789,40.38999938964844,3099800.0,0.03143415375552805,2.1952625591390085,10.062513411057417,42.75362842727326,44.90679727131323,0.6286155504874884,1.8908589722315199,3.6592291896600884,10.554736668766722,11.021901249148092,2.700000762939453,0.2987160650894509,-1.5434999465942383,-6.74980890497136,3.6628090117828833,-4.146654425782799,1.0596545325943225,3.7516987312485384,91.23811267671131,47.473028612386585,2.6031544791885617,11,-0.04000091552734375,0.5949993133544922,3.5325002670288086,5.920000076293945,4.470001220703132,2,0.12642860412597678,-1.4246533466063631,40.72000122070313,1.416666401757291,40.63999938964844,3.5555514347475947,39.63999938964844,0.12642860412597678
4336,2008-11-28,42.310001373291016,42.54999923706055,41.15999984741211,41.52999877929688,1307100.0,0.007380985078357494,1.2063511766540216,0.48447347720185696,37.75758737330875,42.787370568911925,-0.4130291154995689,1.8331493665874916,3.2625725436506627,10.049836888932944,10.103185868227783,1.3899993896484375,-0.3794386177959126,-1.333998680114746,-6.350834924855427,3.6828375646259346,-3.842416802485083,1.1744194422555907,2.9291953791509684,95.5056581102676,51.659657411434026,2.508418122370339,11,-1.1700019836425781,0.28499794006347656,2.992499351501465,5.379999160766602,4.500000000000007,4,0.099976350861255,2.1952625591390085,42.0,-1.4246533466063631,40.72000122070313,1.416666401757291,40.63999938964844,0.099976350861255
4337,2008-12-01,39.02000045776367,41.91999816894531,39.0099983215332,41.43000030517578,3576400.0,-0.07775941405674869,-1.3950575421774507,-3.089733118798109,30.175077300648198,40.38958127377609,2.426713242077554,5.106968961332939,6.334345743531479,13.125266601798074,10.128107284264079,3.3000030517578125,-0.7938386752397619,-4.447499656677245,-9.85923267925397,0.9642333658994815,-7.153366167965608,-1.7416331453888816,5.73744443460015,0.2825461481265962,-38.636079753547364,2.705866511288364,12,1.8849983215332031,3.5749988555908203,5.607501029968262,7.995000839233398,8.930000305175781,0,0.22193746145097903,1.2063511766540216,42.310001373291016,2.1952625591390085,42.0,-1.4246533466063631,40.72000122070313,0.22193746145097903
4338,2008-12-02,41.43000030517578,41.599998474121094,39.25,39.61000061035156,3528300.0,0.061763193724735155,1.1759285096162337,-0.755186643176994,37.65517703436893,38.55826634249251,-0.27914658041026286,2.437603554192215,3.7902305326029477,10.492412572538313,11.26019420491398,2.579998016357422,-1.5322388193637622,-1.7934997558593722,-7.10472777336652,3.5177282616477754,-4.449113764612946,0.8621142528942016,2.874597838714571,68.36162027608056,32.31316352608337,2.6556140087535756,12,-0.5250015258789062,1.164999008178711,2.9275007247924805,5.315000534057617,6.819999694824219,1,0.1496500293813634,-1.3950575421774507,39.02000045776367,1.2063511766540216,42.310001373291016,2.1952625591390085,42.0,0.1496500293813634
4339,2008-12-03,42.11999893188477,42.43999862670898,40.56999969482422,40.7599983215332,4187000.0,0.01665456484736727,-1.14942669852892,0.7472532079094237,44.623117523721106,37.7817750002469,-1.3773584752156225,1.4236521655830714,3.002639918279975,9.600150853030932,12.349862569356457,1.8699989318847585,-1.9373917583416613,-0.8515010833740178,-5.845076602689154,4.142074435941119,-3.3482888430315896,1.645286676283554,1.758923268440519,87.85310186532203,46.568060708698,2.4967877596575696,12,-2.239999771118171,0.47500038146971946,2.1150016784667898,4.625001907348626,6.33000183105468,2,0.1512346369448727,1.1759285096162337,41.43000030517578,-1.3950575421774507,39.02000045776367,1.2063511766540216,42.310001373291016,0.1512346369448727
4340,2008-12-04,41.70000076293945,42.43000030517578,41.0,41.310001373291016,3181900.0,-0.009971466752041636,-1.831677783401192,0.28676412839816295,36.017894943903904,36.910985658063,-0.9577465343972165,1.6826165475010981,3.3313710915507784,9.774111074209586,13.395853972403938,1.4300003051757812,-2.1946680253861217,-1.114499282836917,-6.057915340070423,3.828916774396589,-3.58620731145367,1.357208745779836,1.7787860504346824,75.98874987877025,37.61464332281284,2.4717080286167525,12,-1.8200016021728516,0.8949985504150391,2.5349998474121094,5.045000076293945,7.930000305175774,3,0.13764982634894585,-1.14942669852892,42.11999893188477,1.1759285096162337,41.43000030517578,-1.3950575421774507,39.02000045776367,0.13764982634894585
4341,2008-12-05,44.25,44.45000076293945,40.29999923706055,40.29999923706055,3706700.0,0.06115105972196622,-1.101266189523781,10.128222935169607,52.11594117005747,39.097410048236135,-3.1351190749888715,-0.9433122392724727,0.6498323118043174,6.9888074332884,14.032297626417115,4.150001525878906,-2.5309791935261075,1.4529998779296847,-3.466221316960116,6.372221072819485,-1.0066107195152156,3.912610475374585,-7.040000915527344,96.32351703710353,53.0179643180416,2.4596105974449007,12,-2.520000457763672,-1.6550006866455078,-0.0149993896484375,2.4950008392333984,3.8400001525878906,4,0.050169519111935124,-1.831677783401192,41.70000076293945,-1.14942669852892,42.11999893188477,1.1759285096162337,41.43000030517578,0.050169519111935124
4342,2008-12-08,48.16999816894531,48.5099983215332,44.7400016784668,44.95000076293945,6625300.0,0.08858752924170199,-1.071429245139661,0.8151890592572062,62.12704119855688,42.33734698571955,-6.389852628834504,-4.97504253332724,-3.389170340597957,2.863171577314702,14.943329020735424,4.259998321533203,-2.5028608895319167,5.281998062133788,0.029957009105658017,10.534039115161917,2.6559775356197264,7.908018588647849,-10.815199050903317,96.3282914231501,47.31643147020811,2.626020526514064,12,-4.409999847412109,-5.309999465942383,-4.074997901916504,-1.5449981689453125,1.1200027465820312,0,-0.028233274804877695,-1.101266189523781,44.25,-1.831677783401192,41.70000076293945,-1.14942669852892,42.11999893188477,-0.028233274804877695
4343,2008-12-09,46.599998474121094,49.58000183105469,46.27999877929688,47.5099983215332,4957300.0,-0.03259289504886009,-3.258070549784315,-0.2826088759310179,56.45756386143849,44.409225425919665,-4.342141872917679,-3.599017608479997,-1.930502872506132,4.189970619306813,15.681085314847328,3.3000030517578054,-2.1690547945005605,3.717998504638672,-1.5158522789245197,8.951849288201863,1.1010731128570796,6.334923896420264,-8.798991387939452,67.88790383677046,16.6026849978834,2.6169253917815953,12,-2.3049983978271484,-3.204998016357422,-2.7024974822998047,1.9073486328125e-06,4.450000762939453,1,0.028970007146418064,-1.071429245139661,48.16999816894531,-1.101266189523781,44.25,-1.831677783401192,41.70000076293945,0.028970007146418064
4344,2008-12-10,48.04999923706055,49.06999969482422,47.02999877929688,47.09000015258789,2993500.0,0.031115897219281985,-2.7777730682830017,-1.0549442257630444,67.14075054685435,47.11890566142868,-5.188683249214371,-5.218104890803389,-3.5224152946966782,2.467604187712034,16.591128395548825,2.470001220703125,-1.502335408903491,5.105499267578125,-0.35048816846658326,10.561486703622833,2.377505549555771,7.833492985600479,-9.542252466186525,83.51290769051796,26.155565027928986,2.727993718022354,12,-3.7549991607666016,-4.654998779296875,-4.317498207092285,-1.6949996948242188,1.5,2,0.004162346849429177,-3.258070549784315,46.599998474121094,-1.071429245139661,48.16999816894531,-1.101266189523781,44.25,0.004162346849429177
4345,2008-12-11,47.1500015258789,48.97999954223633,46.88000106811523,47.84000015258789,2841700.0,-0.018730441737187076,-2.4146329360463934,-0.7187492549412372,68.45000618934745,50.52917441876631,-3.8904561203509047,-4.311549540021396,-2.7551466364319452,3.0165032036782407,17.470750640474154,2.099998474121101,-0.8881650871107425,4.0610013961791935,-1.6869528629943247,9.808955655352712,1.1870242665924309,6.934978525765956,-7.977919451394037,73.81465920334502,9.227228737920967,2.873977129586761,12,-2.855001449584954,-3.7550010681152273,-3.0450010299682546,-0.795001983642571,5.019996643066413,3,0.02757156299023733,-2.7777730682830017,48.04999923706055,-3.258070549784315,46.599998474121094,-1.071429245139661,48.16999816894531,0.02757156299023733
4346,2008-12-12,47.0,47.0,44.0,44.0,5959100.0,-0.003181368420456354,1.0,-4.34783474035124,68.3816229881851,54.77434616182596,-3.3583857610115118,-4.361538813521264,-2.745255197668378,2.8093726689800036,17.822736249636577,3.150001525878899,-0.38455930096925073,3.8959999084472656,-1.8930503858399277,9.685050202734459,1.001474761303669,6.790525055590862,-7.203442740120948,53.7634232179627,-14.46014073977127,2.894525147143597,12,-2.5849990844726562,-3.604999542236328,-2.8949995040893555,-0.6450004577636719,3.8800010681152273,4,0.05595746953436653,-2.4146329360463934,47.1500015258789,-2.7777730682830017,48.04999923706055,-3.258070549784315,46.599998474121094,0.05595746953436653
4347,2008-12-15,46.18000030517578,46.86999893188477,45.61999893188477,46.20000076293945,3876100.0,-0.017446802017536567,-1.192976292057783,-0.006666819254557292,63.96169843274363,57.6972929838676,-1.582330315179945,-3.5121084969418135,-2.104217909999022,3.265443060298061,18.19374359849257,1.3800010681152273,-0.05253943781362125,2.94300022125244,-3.006297513006821,8.892297955511701,-0.03164864587719052,5.9176490883820705,-5.796436371026189,39.068093007484464,-30.5958801949603,2.9746488671296296,12,-1.239999771118164,-2.7849998474121094,-1.7925004959106445,0.17499923706054688,1.2399978637695312,0,0.041359892481378724,1.0,47.0,-2.4146329360463934,47.1500015258789,-2.7777730682830017,48.04999923706055,0.041359892481378724
4348,2008-12-16,49.11999893188477,49.18999862670898,46.18999862670898,46.18999862670898,4789300.0,0.06366389361802316,-1.0477813566780532,-146.49666221628908,68.50220319839775,60.35052472549833,-3.7065735171526484,-6.303527542018919,-5.156921608013583,0.0033379017390373633,18.389768685911395,3.009998321533196,0.4531384303572281,5.583498954772956,-0.9203687966327081,12.08736670617862,2.331565079070124,8.835432830475789,-8.184648723920873,98.6512579316694,25.10166364481215,3.251933875702833,12,-4.1799983978271555,-5.724998474121101,-4.732499122619636,-3.859998703002937,-0.6100006103515696,1,0.0034609525109785544,-1.192976292057783,46.18000030517578,1.0,47.0,-2.4146329360463934,47.1500015258789,0.0034609525109785544
4349,2008-12-17,47.6500015258789,48.83000183105469,47.459999084472656,48.38999938964844,3378100.0,-0.029926657939148837,-1.4464274766520664,-0.25255897156814106,62.34164167697415,63.27538547361725,-1.53061209758593,-4.7751323022506185,-3.72586693372439,1.1395704291587592,18.519591231563588,1.6599998474121165,1.4614659368102565,3.9210014343261648,-2.8385803334500466,10.680583202102376,0.5412105504380591,7.30079231821427,-6.195972220529555,70.32760099579056,-0.943845391348745,3.379790883888104,12,-2.710000991821282,-4.255001068115227,-3.4500017166137624,-2.4450016021728445,1.6199989318847727,2,0.07135356982801144,-1.0477813566780532,49.11999893188477,-1.192976292057783,46.18000030517578,1.0,47.0,0.07135356982801144
4350,2008-12-18,48.0099983215332,49.27999877929688,47.349998474121094,47.86000061035156,3434300.0,0.007555021702544629,-2.2991402273816672,-0.2027001948594209,62.423714326574164,64.42069360211912,-1.0073393650915747,-4.83568409610983,-4.115301020908021,0.4283868174356158,18.19072371193751,1.9300003051757884,2.229234850202289,3.9334983825683594,-2.9615801180409633,10.828576883177682,0.48595913226369447,7.381037632873024,-6.06841066464154,75.94695546628894,7.421202231463823,3.4475392503046627,12,-1.2199974060058594,-4.614997863769531,-4.042498588562012,-2.8049983978271484,1.8000030517578196,3,0.032076670888710135,-1.4464274766520664,47.6500015258789,-1.0477813566780532,49.11999893188477,-1.192976292057783,46.18000030517578,0.032076670888710135
4351,2008-12-19,46.75,48.290000915527344,46.33000183105469,48.0,6310900.0,-0.026244498345838863,1.1420733588480043,-8.33346049184914,68.48399148615859,65.12702141185264,0.7203276487597492,-3.189475853522403,-2.8500193385816885,1.3140115252941769,17.502298844327374,1.9599990844726562,2.7727601219876377,2.32450008392334,-4.356039696973994,9.005039864820674,-1.0157698065253271,5.664769974372007,-4.350107492658559,30.87434741053942,-44.371780134760634,3.340269890448668,12,0.04000091552734375,-3.354999542236328,-3.094999313354492,-1.5450000762939453,2.529998779296882,4,0.11593578971006013,-2.2991402273816672,48.0099983215332,-1.4464274766520664,47.6500015258789,-1.0477813566780532,49.11999893188477,0.11593578971006013
4352,2008-12-22,47.2599983215332,47.9000015258789,46.209999084472656,46.63000106811523,2888700.0,0.010909055006057766,-1.2993211401523705,-0.5039978027343807,65.33404316330788,66.11329688983811,0.07562363389786952,-3.266824405524517,-3.284868073794314,0.45291479743961816,16.175497595925982,1.690002441406243,3.5967928864062984,2.453498458862306,-3.940920203092908,8.84791712081752,-0.743710872115301,5.650707789839913,-4.429299254768964,34.627820129008434,-39.77527724215637,3.1972093309776075,12,-0.6199989318847656,-3.8649978637695312,-2.8599977493286133,-2.05999755859375,1.390003204345696,0,0.0765976063298468,1.1420733588480043,46.75,-2.2991402273816672,48.0099983215332,-1.4464274766520664,47.6500015258789,0.0765976063298468
4353,2008-12-23,47.04999923706055,48.7400016784668,46.84000015258789,47.81000137329102,1668900.0,-0.004443484805985998,-2.2203407364303493,-1.206357856494094,63.30276494773876,65.68685404549194,0.39802472837336467,-2.6898940415412937,-3.140845219602042,0.6223811689713301,15.13297327127248,1.9000015258789062,3.921369251873564,1.922999382019043,-4.230133512175918,8.076132276214004,-1.153567065078434,4.99956582911652,-3.8143420044388776,27.3615712081035,-43.46723452826379,3.0765664470974796,12,-0.4099998474121094,-3.654998779296875,-2.649998664855957,-1.8499984741210938,3.0600013732910156,1,0.007863951921030399,-1.2993211401523705,47.2599983215332,1.1420733588480043,46.75,-2.2991402273816672,48.0099983215332,0.007863951921030399
4354,2008-12-24,47.20000076293945,47.70000076293945,46.7599983215332,47.290000915527344,544600.0,0.0031881302510363696,1.0659397780768054,0.11842092054409366,65.06025178691326,65.3102146674437,0.12825893360133733,-2.4554301121949322,-3.293898586233155,0.4366187621539126,14.27969211479468,0.94000244140625,3.6984303904994746,1.7490009307861314,-4.102065315947833,7.600067177520096,-1.1765321925808507,4.6745340541531135,-3.583682854411805,32.24761488204251,-36.36170571679577,2.925533123366982,12,-0.5600013732910156,-3.8050003051757812,-2.8750009536743164,-2.0,5.259998321533203,2,0.027754185114809093,-2.2203407364303493,47.04999923706055,-1.2993211401523705,47.2599983215332,1.1420733588480043,46.75,0.027754185114809093
4355,2008-12-26,47.31000137329102,47.7400016784668,47.02000045776367,47.459999084472656,591000.0,0.002330521368083094,1.0281641710051954,1.6666384096977127,59.67131367227578,64.34240252123155,0.04843449027396929,-2.2632602040622487,-3.317726233136149,0.2788392166048581,13.232105493330264,0.720001220703125,3.730194519902213,1.5935014724731502,-4.077343971255807,7.264346916202108,-1.241921249391332,4.4289241943376325,-3.3358624294117547,43.478306758641764,-20.732033297399695,2.8354227218644805,12,0.1399974822998047,-3.915000915527351,-3.050001144409187,-2.1100006103515696,5.439998626708977,4,0.0414288528340474,1.0659397780768054,47.20000076293945,-2.2203407364303493,47.04999923706055,-1.2993211401523705,47.2599983215332,0.0414288528340474
4356,2008-12-29,46.540000915527344,47.959999084472656,46.20000076293945,47.27000045776367,1526100.0,-0.016275638034506268,-1.4964517900671765,4.866737875435748,43.56748827739947,62.07637917063775,0.834029155091784,-1.2228040910787712,-2.5177252395128846,1.0007285897242042,12.222366175433425,1.7599983215332031,3.3682092616056067,0.6120010375976577,-4.835008670653394,6.05901074584871,-2.111503816527872,3.3355058917231872,-2.2295101984175503,13.385827954211635,-44.83012523785851,2.7235048541255273,12,1.194997787475586,-3.145000457763672,-2.8575010299682617,-1.3400001525878906,6.739997863769538,0,0.07026214854827595,1.0281641710051954,47.31000137329102,1.0659397780768054,47.20000076293945,-2.2203407364303493,47.04999923706055,0.07026214854827595
4357,2008-12-30,47.68000030517578,47.9900016784668,46.5,46.95000076293945,1632600.0,0.024495044418189726,1.2074061515421242,-1.0,54.41177570559487,60.510776115881875,-0.07914170335577353,-1.7715827254821264,-3.661248438101623,-0.17581244396319562,10.58326123804753,1.4900016784667969,3.0612589622764617,1.3190004348754911,-3.094647412156732,5.732648281907714,-0.8878234886406204,3.5258243583916027,-3.0533389212292974,58.26767751101606,1.2224854410623465,2.2068239235161133,12,0.05999946594238281,-4.284999847412109,-4.182500839233398,-2.479999542236328,4.799999237060547,1,0.03355701476259054,-1.4964517900671765,46.540000915527344,1.0281641710051954,47.31000137329102,1.0659397780768054,47.20000076293945,0.03355701476259054
4358,2008-12-31,47.63000106811523,48.31999969482422,47.18999862670898,47.93999862670898,2117000.0,-0.0010486417101621681,1.112152131596383,-0.424654456144018,48.0627370551773,58.924231157904444,-0.2936008499881311,-1.2999271479350725,-3.6811920473479702,-0.16333592233707606,8.908831046347396,1.1300010681152415,2.7559041872939716,0.9590011596679631,-2.8219753673386947,4.739977686674621,-0.9314871038353658,2.849489423171292,-2.706139257342251,67.45287856840784,13.187441793394555,1.8904882635033302,12,0.10999870300293679,-3.335000991821282,-4.950001716613762,-2.845001220703118,4.529998779296882,2,0.021415083663445245,1.2074061515421242,47.68000030517578,-1.4964517900671765,46.540000915527344,1.0281641710051954,47.31000137329102,0.021415083663445245
4359,2009-01-02,48.4900016784668,48.56000137329102,46.68999862670898,47.4900016784668,2372900.0,0.018055859564682475,2.2807083294293853,-3.2258318566646977,56.203709230832814,58.23311948059985,-1.1420115167180498,-1.7478473779650443,-4.489751567905749,-1.0699710212833438,7.450806750626249,1.8700027465820455,2.6442969407324455,1.5005016326904297,-1.6940095288430967,4.695012794223956,-0.09675394807633353,3.097757213457193,-3.286771466476921,97.0339120033618,43.37244811130491,1.5972555807667623,1,-1.0200004577636719,-4.195001602172852,-6.202502250671387,-3.7050018310546875,2.379997253417976,4,0.03340892711505439,1.112152131596383,47.63000106811523,1.2074061515421242,47.68000030517578,-1.4964517900671765,46.540000915527344,0.03340892711505439
4360,2009-01-05,47.43999862670898,47.6500015258789,45.43000030517578,47.47000122070313,4439100.0,-0.021654011454161237,10.384528106263277,-0.030002593994154836,51.880337115102485,56.38826899492696,-0.20267979054170837,-0.2590509742569793,-3.294029932965948,-0.09633399501097273,6.096980362813101,3.0600013732910156,2.0970600799126657,0.16349868774413068,-1.8391337876692546,2.166131163157516,-0.8378175499625584,1.1648149254508198,2.1400032043457102,64.21717685686077,10.1320317509336,1.0013162377066926,1,-0.3549976348876882,-3.144998550415032,-5.152499198913567,-2.654998779296868,3.6000022888183665,0,0.10581788792332292,2.2807083294293853,48.4900016784668,1.112152131596383,47.63000106811523,1.2074061515421242,47.68000030517578,0.10581788792332292
4361,2009-01-06,46.47000122070313,48.06000137329102,46.08000183105469,47.709999084472656,3442100.0,-0.020446826182236255,1.041234072675783,41.32968849330504,51.22363350034319,54.82044569904199,0.808438918849042,0.9336601857962918,-2.2081803449712964,0.7867301221631422,5.515637491225768,1.9799995422363352,1.781738105462182,-0.9174987792968707,-2.389652088033422,0.5546545294396807,-1.6535754336651465,-0.181422124928595,3.027000579833974,33.22685497208462,-21.817743076114766,0.7360766543682753,1,0.614999771118157,-2.175001144409187,-4.192502021789558,-1.6850013732910227,6.13999938964843,1,0.13514092133268618,10.384528106263277,47.43999862670898,2.2807083294293853,48.4900016784668,1.112152131596383,47.63000106811523,0.13514092133268618
4362,2009-01-07,46.81000137329102,46.88000106811523,45.68999862670898,46.27000045776367,3381300.0,0.00731655140212073,2.5000056098464754,-0.4354853595358449,37.51351641145983,51.95497363945544,0.4446540280053668,0.5128420715720026,-2.4269559613463443,0.3407726205361925,5.543886248699131,1.19000244140625,1.425906055893833,-0.5094987869262653,-1.9548608574817763,0.9358632836292458,-1.2321798222040243,0.2131822483514938,2.605660397338859,44.089475948524885,-5.214486274910122,0.7226810352777565,1,0.1849994659423757,-2.5150012969970774,-4.942502021789558,-2.0250015258789134,5.60999679565429,2,0.13821826994642072,1.041234072675783,46.47000122070313,10.384528106263277,47.43999862670898,2.2807083294293853,48.4900016784668,0.13821826994642072
4363,2009-01-08,47.95000076293945,48.04999923706055,46.13000106811523,46.209999084472656,3235800.0,0.024353756808451976,-1.0210531387969157,3.2222198674747737,51.6816111375546,50.46845801174892,-0.6193899127405018,-0.5489792849811295,-3.3922662262853507,-0.9143205857468146,5.080342110322688,1.9199981689453196,1.0511617257312906,0.5630004882812472,-0.8668918684328304,1.9928928449953247,-0.15194569007579162,1.277946666638286,1.3859477783813432,80.51116925915662,32.467563455907936,0.7149461783570399,1,-0.9549999237060547,-3.5349998474121094,-6.2000017166137695,-3.1650009155273438,3.1599998474121094,3,0.09447338284086348,2.5000056098464754,46.81000137329102,1.041234072675783,46.47000122070313,10.384528106263277,47.43999862670898,0.09447338284086348
4364,2009-01-09,48.25,49.09000015258789,47.5099983215332,47.81000137329102,3767700.0,0.006256501194728203,-2.0384512399543704,0.2528725300407079,51.35441176787171,49.544357800148475,-0.8434849323967768,-0.8782553198069465,-3.578188195080294,-1.3253248214618125,4.76482643546679,1.5800018310546875,0.7533314751158144,0.8529996871948242,-0.5990416060801209,2.3050409804697694,0.12697904055735165,1.5790203338322968,1.0078295765978993,77.0491752019653,31.191161758150614,0.7260206466374729,1,-0.9899997711181641,-3.309999465942383,-6.500000953674316,-3.4650001525878906,2.6100006103515625,4,0.08103626626760851,-1.0210531387969157,47.95000076293945,2.5000056098464754,46.81000137329102,1.041234072675783,46.47000122070313,0.08103626626760851
4365,2009-01-12,48.45000076293945,49.4900016784668,46.79999923706055,46.79999923706055,2953300.0,0.004145093532423871,-2.260606004559137,3.750015172138812,60.89744185398216,51.46990819754655,-0.966398009571634,-1.0286069890581189,-3.6462180945339355,-1.6342187866579678,4.363189095816108,2.69000244140625,0.5249126195146232,0.9880004882812514,-0.5322706270105968,2.5082716035730996,0.2278649306353273,1.7481360459271755,-3.020000457763672,72.63157683396449,23.850536372357922,0.7601355576459257,1,-0.9899997711181641,-3.510000228881836,-7.212501525878906,-3.6650009155273438,2.30999755859375,0,0.0499483618335963,-2.0384512399543704,48.25,-1.0210531387969157,47.95000076293945,2.5000056098464754,46.81000137329102,0.0499483618335963
4366,2009-01-13,49.63000106811523,50.34000015258789,48.31999969482422,48.31999969482422,4576000.0,0.024355011075219313,-2.0839669315597438,0.7939394920215059,63.99056909690315,52.53421857435858,-1.8573021305625588,-2.10963372803252,-4.624944705335643,-2.9141627132511374,4.48436644958683,2.020000457763672,0.2748153080970326,2.0365007400512596,0.25240414367611663,3.8205973364264025,1.1444524418636917,2.9285490382388275,-4.118800735473627,84.73120749485207,32.74877044739857,0.8920482981875714,1,-1.7450008392333913,-4.3100013732910085,-8.39250183105468,-4.845001220703118,1.1499977111816548,1,0.02841023205856774,-2.260606004559137,48.45000076293945,-2.0384512399543704,48.25,-1.0210531387969157,47.95000076293945,0.02841023205856774
4367,2009-01-14,48.09000015258789,49.84000015258789,48.09000015258789,49.84000015258789,3234300.0,-0.031029636961194984,1.0,-1.3358764621777603,55.30612546768953,53.33903950908216,-0.28276204775293934,-0.4418579054627685,-2.9699505355292573,-1.4690659988499917,4.568708320297146,1.75,0.12751594908952057,0.40099983215331747,-1.2650941154018014,2.0670937797084363,-0.4320471416242455,1.2340468059308805,-2.385647827148439,46.555807855197415,-8.188183106451334,0.833046973777561,1,-0.2049999237060547,-0.9200000762939453,-5.9275007247924805,-3.3050003051757812,1.2900009155273366,2,0.09399044382245525,-2.0839669315597438,49.63000106811523,-2.260606004559137,48.45000076293945,-2.0384512399543704,48.25,0.09399044382245525
4368,2009-01-15,49.290000915527344,49.9000015258789,47.27000045776367,47.38000106811523,3454000.0,0.02495322851178816,-1.4694833326468009,-1.091428484235495,59.631335076960184,53.71988682531853,-1.366199381262227,-1.7164740421411864,-4.159857670884527,-2.7455021467018668,4.341132698292835,2.6300010681152273,0.36640204884169236,1.5925004959106417,-0.1057573603812898,3.290758352202573,0.743371567764676,2.4416294240566074,-3.400222677001956,70.33901227383916,12.222717255942115,0.8491289281459645,1,-1.4050006866455078,-2.1200008392333984,-5.980002403259277,-4.505001068115234,0.3600006103515554,3,0.06350166758532061,1.0,48.09000015258789,-2.0839669315597438,49.63000106811523,-2.260606004559137,48.45000076293945,0.06350166758532061
4369,2009-01-16,51.04999923706055,51.36000061035156,49.599998474121094,50.18999862670898,5976800.0,0.035707005251419455,1.3783758705480265,0.4502621356314743,64.9599914550781,55.17318175198249,-3.045098091465313,-3.3820945562577833,-5.916505105575553,-4.5900413751225955,4.347294068321481,2.0699996948242188,0.41090737252174847,3.1824989318847656,0.9179728748162432,5.447024988953288,2.0502359033505044,4.314761960419027,-4.982212121972658,93.20172631730408,31.860969233359448,1.1322630285342599,1,-2.5249996185302734,-3.3699989318847656,-7.204998970031738,-6.2649993896484375,-0.5,4,0.001175345233843883,-1.4694833326468009,49.290000915527344,1.0,48.09000015258789,-2.0839669315597438,49.63000106811523,0.001175345233843883
4370,2009-01-20,49.54999923706055,51.77999877929688,49.540000915527344,51.27999877929688,4827500.0,-0.029382958323553754,-1.5600031389577433,-2.0116259470200943,61.37565542585201,56.30118418815014,-1.3570243520529388,-1.8559621613862305,-4.355723294647774,-3.1619686578394663,4.264965834990329,2.2399978637695384,0.5270128394720786,1.6054988861083999,-0.7808786187727037,3.9918763909895034,0.4123101336678445,2.798687638548955,-3.164679312256837,50.5543154730437,-16.156261641075915,1.1931887524405518,1,-0.8150005340576172,-1.6599998474121094,-5.704998970031738,-4.7649993896484375,-1.8600006103515696,1,0.02643796959559208,1.3783758705480265,51.04999923706055,-1.4694833326468009,49.290000915527344,1.0,48.09000015258789,0.02643796959559208
4371,2009-01-21,52.16999816894531,52.349998474121094,49.43999862670898,49.61000061035156,5185000.0,0.05287586220435614,-1.0068953905327107,-1.4797677664610784,65.26172040523448,59.38431796523622,-3.4458135920009525,-4.267906629798404,-6.875505454663639,-5.823422777724417,4.672421505858971,2.9099998474121165,0.5427080097827996,3.9544979095459,0.9805949169704604,6.928400902121339,2.4675464132581766,5.441449405833623,-5.353103935782151,96.4566855223922,27.493474075565615,1.4869514962877213,1,-2.9299983978271484,-3.9949989318847656,-8.324997901916504,-7.384998321533203,-6.129997253417969,2,-0.027027025050796794,-1.5600031389577433,49.54999923706055,1.3783758705480265,51.04999923706055,-1.4694833326468009,49.290000915527344,-0.027027025050796794
4372,2009-01-22,50.88000106811523,52.16999816894531,50.5,51.18999862670898,2959100.0,-0.02472679981035475,-2.1214927948548334,-0.12109291180888349,60.18808972361019,60.32948225257572,-1.6961404352616896,-2.8383250559598707,-5.554631570166229,-4.586635138854412,5.149508298981511,1.6699981689453125,0.6748115867367233,2.4835006713867145,-0.6801358073660282,5.647137150139457,0.9016824320103396,4.065318910763089,-3.509796410856275,71.0630318895298,1.8299240271962987,1.5818182393763713,1,-1.305002212524407,-1.9900016784667898,-6.9750003814697195,-6.095001220703118,-6.880001068115227,3,-0.0019654537484082857,-1.0068953905327107,52.16999816894531,-1.5600031389577433,49.54999923706055,1.3783758705480265,51.04999923706055,-0.0019654537484082857
4373,2009-01-23,47.41999816894531,48.61000061035156,46.31000137329102,48.0,7972800.0,-0.0680032002070492,1.5555503751112538,1.870988383540067,47.11589338671305,59.85853576578031,1.8782984768379691,0.6859895350331726,-2.1152489302737933,-1.1941147588241279,5.230879226181713,4.5699996948242045,0.8238430767680143,-0.99500217437744,-4.129680070142811,2.139675721387931,-2.562341122260122,0.572336773505242,4.930000305175781,18.37743921270664,-45.3835264120658,1.5673389478826854,1,1.9100017547607422,1.470001220703125,-3.252497673034668,-2.634998321533203,-2.80999755859375,4,0.04133283371684082,-2.1214927948548334,50.88000106811523,-1.0068953905327107,52.16999816894531,-1.5600031389577433,49.54999923706055,0.04133283371684082
4374,2009-01-26,48.5099983215332,49.02000045776367,47.4000015258789,47.9900016784668,4489700.0,0.02298608592738649,1.1038934659724344,-0.8965431059430164,52.8778910855494,58.96747456928778,0.9264876656481249,-0.31709445079525267,-3.2162075599503908,-2.336523608519016,5.280027885240144,1.6199989318847727,1.1574163623992888,0.02949810028076172,-3.0525884154217167,3.11158461598324,-1.511545157570474,1.5705413581319974,3.7192002105712874,36.42380801705744,-26.15256401675233,1.5410432578512383,1,0.8200016021728516,0.3800010681152344,-4.342497825622559,-3.7249984741210938,-2.30999755859375,0,0.023500376083081864,1.5555503751112538,47.41999816894531,-2.1214927948548334,50.88000106811523,-1.0068953905327107,52.16999816894531,0.023500376083081864
4375,2009-01-27,49.27000045776367,50.20000076293945,48.790000915527344,50.040000915527344,4394900.0,0.01566691738872139,1.5871553211519684,-1.4807796704667167,57.61697245469112,58.259297164597555,0.3297069749615815,-0.972594967973059,-3.89667847299809,-3.1423326829985,5.117631824592624,1.69000244140625,1.2830124918992354,0.6915002822875991,-2.3583533942239328,3.741353958799131,-0.8334265559681668,2.216427120543365,2.8408141311645494,49.00663088175753,-16.568345435660007,1.5249268382557672,1,0.05999946594238281,-0.3800010681152344,-5.102499961853027,-4.8600006103515625,-5.630001068115234,1,0.02597927272994749,1.1038934659724344,48.5099983215332,1.5555503751112538,47.41999816894531,-2.1214927948548334,50.88000106811523,0.02597927272994749
4376,2009-01-28,49.81000137329102,51.7400016784668,48.75,49.099998474121094,4144200.0,0.010960034717074185,-3.241137591545981,-0.9220811390580272,58.07319619039486,58.566749467120374,-0.20347313097175146,-1.3228794683477147,-4.4278941521764565,-3.6933715567471452,5.466400750728455,2.990001678466797,1.4168819173699347,1.0680011749267635,-1.870279962291896,4.006282312145423,-0.4011393936825627,2.5371417435360897,2.184796951324458,59.726995117054706,-8.211910098489419,1.4691405686093293,1,-0.48000144958496804,-0.9200019836425852,-4.717500686645515,-5.865001678466804,-5.580001831054695,2,-0.042561788559171365,1.5871553211519684,49.27000045776367,1.1038934659724344,48.5099983215332,1.5555503751112538,47.41999816894531,-0.042561788559171365
4377,2009-01-29,49.27999877929688,50.38999938964844,48.75,49.15999984741211,2947300.0,-0.010640485432275804,-2.489365501288477,0.16901188998673752,53.70060557506069,57.90777952246488,0.5733794496406688,-0.7029011072229423,-3.7925672668058965,-3.184466798557999,5.820565904820828,1.6399993896484375,1.4437775573417184,0.4579986572265682,-2.445455008231164,3.3614523226843005,-0.993728175502298,1.9097254899554343,2.6011036062921065,54.696081751135694,-11.171163174793591,1.4517268327288662,1,0.05000114440917258,-0.3899993896484446,-4.187498092651374,-5.88499832153321,-5.449996948242195,3,-0.0657467115265169,-3.241137591545981,49.81000137329102,1.5871553211519684,49.27000045776367,1.1038934659724344,48.5099983215332,-0.0657467115265169
4378,2009-01-30,48.6500015258789,49.70000076293945,47.93999862670898,49.1500015258789,3397700.0,-0.012784035491548162,1.2000047683761188,-4.1667037543310625,51.09290016167642,56.3669916009758,1.2326745490313655,0.007831634484467997,-3.0498220168590393,-2.5620407790920225,5.904265571162224,1.7600021362304759,1.3259875879977372,-0.22299861907959695,-3.0736460752202177,2.627648837061024,-1.6483223471499073,1.2023251089907134,3.119678839464129,28.801842305342728,-34.17825911023682,1.4253237280703115,1,0.6799983978271555,0.23999786376953836,-3.6325016021728445,-5.255001068115227,-2.9900016784667898,4,-0.09558070668107532,-2.489365501288477,49.27999877929688,-3.241137591545981,49.81000137329102,1.5871553211519684,49.27000045776367,-0.09558070668107532
4379,2009-02-02,50.11000061035156,50.22000122070313,48.04999923706055,48.1500015258789,3096600.0,0.030010257732387302,-1.0092576894276617,-3.9199981689453267,54.243353095258016,55.574513564243134,-0.4187184066508678,-1.3961602274762726,-4.39938251654354,-4.008743782215397,6.32363108854823,2.1700019836425852,1.4458033013644283,1.1560005187988267,-1.740518966641261,4.0525200042389145,-0.2922592239212136,2.604260261518867,1.550486175150425,57.10526949810679,-4.4617338596872855,1.448259742720043,2,-0.7800006866455078,-1.220001220703125,-5.092500686645508,-6.715000152587891,-4.020000457763672,0,-0.10975852989440649,1.2000047683761188,48.6500015258789,-2.489365501288477,49.27999877929688,-3.241137591545981,49.81000137329102,-0.10975852989440649
4380,2009-02-03,52.459999084472656,52.4900016784668,49.83000183105469,50.25,4443100.0,0.046896795958841775,1.343607789361888,1.1275510799880069,56.82585161324159,54.63719480957725,-2.584289352578459,-3.5318706063545235,-6.521026378967562,-6.340906978644789,6.5673978840109335,2.6599998474121094,1.4815243485364817,3.2549989700317354,0.05659549861712776,6.453402441446343,1.6557972343244316,4.854200705739039,-6.1499977111816335,99.34060277206737,39.02228695062512,1.599201735707305,2,-3.05999755859375,-3.499998092651367,-7.442499160766602,-9.064998626708984,-3.579998016357429,1,-0.11932898266835967,-1.0092576894276617,50.11000061035156,1.2000047683761188,48.6500015258789,-2.489365501288477,49.27999877929688,-0.11932898266835967
4381,2009-02-04,52.75,53.65999984741211,52.08000183105469,52.2599983215332,5722200.0,0.005528038897987253,-2.7176657496376015,0.22172030835194653,61.96098551570378,54.834183230920985,-3.1104633272087625,-3.5070763239305904,-6.533007721674366,-6.629886803720694,7.182056375454785,1.5799980163574219,1.291756814497063,3.2309999465942383,-0.06832577861128186,6.530325671799758,1.5813370839914782,4.880662809196998,-6.316398620605462,84.0909151536816,21.121626401402764,1.6496628626027618,2,-2.7649993896484375,-3.2049999237060547,-7.327500343322754,-9.354999542236328,-4.25,2,-0.1727014333715936,1.343607789361888,52.459999084472656,-1.0092576894276617,50.11000061035156,1.2000047683761188,48.6500015258789,-0.1727014333715936
4382,2009-02-05,53.27999877929688,53.38000106811523,51.84000015258789,51.86999893188477,4946100.0,0.010047370223637664,-1.0952430381651752,2.8775408521537393,60.60605630420886,56.33309022175386,-3.6478288348657344,-3.7181370447200095,-6.768905170526992,-7.159444646105094,7.599657744613331,1.5400009155273366,1.2732151998790755,3.4374988555908246,-0.00892592472767717,6.883923635909326,1.7142864654315702,5.160711245750079,-6.557341461181643,93.35662610106024,30.02577918358694,1.7232123901592513,2,-2.7499980926513743,-3.734998703002937,-7.714999198913581,-9.88499832153321,-5.699996948242195,3,-0.16985734692954102,-2.7176657496376015,52.75,1.343607789361888,52.459999084472656,-1.0092576894276617,50.11000061035156,-0.16985734692954102
4383,2009-02-06,52.47999954223633,53.47999954223633,50.9000015258789,51.20000076293945,7642400.0,-0.01501500103959108,-1.7446827506442253,0.9078006509335187,54.00560343814312,56.45839159426426,-2.296039310662323,-2.6997799070064445,-5.710274852820277,-6.329961258639841,8.327238685763955,2.579998016357429,0.9416369719729047,2.4109996795654283,-1.106432535996376,5.928431895127233,0.6522835717845226,4.169715787346334,-5.4798485229492115,78.96612875587844,18.611785318194322,1.7587161077809021,2,-1.6800003051757812,-2.934999465942383,-6.91249942779541,-9.084999084472656,-2.849998474121101,4,-0.16482465294650117,-1.0952430381651752,53.27999877929688,-2.7176657496376015,52.75,1.343607789361888,52.459999084472656,-0.16482465294650117
4384,2009-02-09,52.15999984741211,52.2400016784668,50.5,51.27999877929688,3742000.0,-0.006097555213709138,2.3461418547413904,0.6875014901175349,57.82843700371169,56.481887655266554,-1.568816071278988,-2.183797988250447,-5.132609181861014,-6.012216768446947,8.525916466337028,1.9799995422363281,0.7604933384575219,1.8954999923706026,-1.6308722333488035,5.421872218090009,0.13231387951090312,3.658686105230302,-4.893454874999996,60.83548885420578,-0.7271596810244745,1.7631861128597017,2,-1.3600006103515625,-2.614999771118164,-6.142499923706055,-8.764999389648438,-2.0999984741210866,0,-0.12461656478172889,-1.7446827506442253,52.47999954223633,-1.0952430381651752,53.27999877929688,-2.7176657496376015,52.75,-0.12461656478172889
4385,2009-02-10,50.86999893188477,52.58000183105469,50.47999954223633,51.4000015258789,2968000.0,-0.0247316127166618,-2.206107003602119,-0.6022749439716907,45.76271439332019,55.114056344480474,-0.03127659441571495,-0.741202911875817,-3.635884198943373,-4.682337402953756,9.153307511665972,2.1000022888183594,1.0875998838033425,0.48449916839600604,-2.944451345374972,3.913449682166984,-1.2299760884894795,2.1989744252814916,-3.3477157644726603,12.264130572996487,-43.03051808019446,1.7144752568854875,2,-0.06999969482422586,-1.3249988555908274,-4.987498283386238,-7.474998474121101,-0.25,1,-0.09396498682253418,2.3461418547413904,52.15999984741211,-1.7446827506442253,52.47999954223633,-1.0952430381651752,53.27999877929688,-0.09396498682253418
4386,2009-02-11,51.040000915527344,51.86999893188477,50.36000061035156,51.86999893188477,1995300.0,0.003341890843563844,2.638558868273088,1.56602632847987,50.562587168618435,54.76538763265357,-0.009448317357730218,-0.8433964511872318,-3.602918274656119,-4.839329390036511,9.388652892852173,1.5099983215332102,1.2322597917752915,0.5840011596679702,-2.837518085032123,4.005520404368063,-1.1267584626820764,2.2947607820180167,-3.272209080915232,21.79488903750998,-30.203719309430863,1.7107596223500454,2,-0.24000167846679688,-1.3650016784667969,-5.350000381469727,-7.645000457763672,-1.0699996948242116,2,-0.042319745467618186,-2.206107003602119,50.86999893188477,2.3461418547413904,52.15999984741211,-1.7446827506442253,52.47999954223633,-0.042319745467618186
4387,2009-02-12,52.61000061035156,52.61000061035156,50.34000015258789,50.47999954223633,2460100.0,0.030760181556865884,1.1314547600413347,-2.566272480340452,71.0462354852801,56.98242489083175,-1.1816783234485229,-2.168591389095482,-4.84145897941837,-6.4324042414199525,9.87388939708789,2.270000457763672,1.2696039960855785,1.9280008316040025,-1.4320592109474006,5.288060874155406,0.24797081032830448,3.6080308528797005,-4.606520455227454,72.29302226131409,15.378901750134872,1.6800300212756998,2,-1.7550010681152344,-2.9350013732910156,-6.920000076293945,-9.21500015258789,-1.1100006103515625,3,-0.07812204072742168,2.638558868273088,51.040000915527344,-2.206107003602119,50.86999893188477,2.3461418547413904,52.15999984741211,-0.07812204072742168
4388,2009-02-13,52.41999816894531,53.0,51.7400016784668,52.68999862670898,1590900.0,-0.003611527070936149,1.8314467080138357,-0.12676071472704895,67.10410515344384,58.41139734174129,-0.4477488141486816,-1.8256777379880802,-4.393064811503848,-6.236797818394621,10.880847108592457,1.2599983215332031,1.2637577222194523,1.581498527526854,-1.7970919603967772,4.960089015450485,-0.10779671643496158,3.2707937714886697,-4.190257226129681,78.19541863436699,17.917371091896953,1.6892952439618152,2,-0.6749973297119141,-2.5249977111816406,-6.774997711181641,-9.02499771118164,-1.5699996948242188,4,-0.09233110467290973,1.1314547600413347,52.61000061035156,2.638558868273088,51.040000915527344,-2.206107003602119,50.86999893188477,-0.09233110467290973
4389,2009-02-17,51.11000061035156,52.13000106811523,50.849998474121094,51.40999984741211,2714700.0,-0.024990415954837197,-2.1219441847049727,1.111106401616328,57.67946670657556,58.50624346322283,1.1387699927352344,-0.5385671651157864,-2.856814456118016,-4.913268864507657,11.051822045462432,1.5699996948242188,1.3846982254626568,0.2685009002685561,-3.110986781026007,3.6479885815631192,-1.4212429403787255,1.9582447409158377,-2.6630493113520686,28.94738729074735,-31.403284788846243,1.6897438406472831,2,0.8899993896484375,-1.125,-5.404999732971191,-7.715000152587891,0.4099998474121094,1,-0.02895714194017407,1.8314467080138357,52.41999816894531,1.1314547600413347,52.61000061035156,2.638558868273088,51.040000915527344,-0.02895714194017407
4390,2009-02-18,50.86000061035156,51.38999938964844,50.34000015258789,51.29999923706055,3469900.0,-0.004891410624428105,2.3871001482812297,1.4666658189540074,54.491015228442926,57.6762467646383,1.2716722901871123,-0.19541197406046962,-2.3652619707908187,-4.6445073050810635,10.939279440923864,1.0499992370605469,1.6282189617497878,-0.046999168395998936,-3.3714228010591967,3.277424464267199,-1.7092109847275978,1.6152126479356,-2.2045273694155654,19.548890511011713,-39.191934097772794,1.6622118163315978,2,1.0499992370605469,-0.875,-4.760000228881836,-7.465000152587891,1.7999992370605469,2,-0.015729438211955382,-2.1219441847049727,51.11000061035156,1.8314467080138357,52.41999816894531,1.1314547600413347,52.61000061035156,-0.015729438211955382
4391,2009-02-19,50.7599983215332,51.63000106811523,50.47000122070313,50.790000915527344,2137100.0,-0.0019662266539179907,-2.8032981670596455,0.06818792644547134,56.571935003782464,57.22801106459092,1.184242952245448,-0.21761683232858786,-2.1020956172059115,-4.559825187760062,10.606164422608867,1.1599998474120952,1.7030407257580293,-0.07650146484375142,-3.3475242838277453,3.1945213541402424,-1.7120128743357483,1.5590099446482455,-1.9043440163381646,15.789405753309538,-41.667637794916345,1.6355114094919954,2,1.1500015258789062,-0.7749977111816406,-4.55999755859375,-7.364997863769531,1.520000457763679,3,-0.002758065293099965,2.3871001482812297,50.86000061035156,-2.1219441847049727,51.11000061035156,1.8314467080138357,52.41999816894531,-0.002758065293099965
4392,2009-02-20,50.77999877929688,51.0,49.709999084472656,50.45000076293945,3519000.0,0.000394020063534839,2.3506497366869623,-10.998982835346709,59.99998567250064,57.89405353507509,0.8630867411751524,-0.25876011029843227,-2.0817081052572277,-4.610194146613296,10.099702822829855,1.2900009155273438,1.5300135331530242,-0.05150089263915447,-3.3225494552608907,3.219547669982582,-1.687025173950019,1.58402338867171,-1.73217065241316,32.52277802642249,-27.37921475801057,1.635524281310867,2,0.575000762939446,-0.7949981689453196,-4.177498817443855,-7.004999160766609,1.7600021362304616,4,-0.01595111418009698,-2.8032981670596455,50.7599983215332,2.3871001482812297,50.86000061035156,-2.1219441847049727,51.11000061035156,-0.01595111418009698
4393,2009-02-23,49.38000106811523,51.0,49.34000015258789,50.81000137329102,4099400.0,-0.027569865002683658,-1.1986721840753036,-4.333360306102346,46.55335443003774,56.64126658244466,1.9859495026622795,1.3656210726113258,-0.6061442813522433,-3.2349630540046164,9.782896008751957,1.6599998474121094,1.1686514309543128,-1.5494987487793068,-4.491044312599335,1.3920468150407217,-3.020271530689321,-0.07872596686929256,-0.14768607241037301,1.4337241004014543,-56.39215776569612,1.4707727819100143,2,1.789999008178718,0.6049995422363352,-1.8525009155273366,-5.605001449584954,3.0399971008300852,0,0.04293233872069835,2.3506497366869623,50.77999877929688,-2.8032981670596455,50.7599983215332,2.3871001482812297,50.86000061035156,0.04293233872069835
4394,2009-02-24,49.6500015258789,50.86000061035156,47.56999969482422,49.97999954223633,6415200.0,0.005467809880992824,2.1483260050996478,0.23076779435852013,33.490030239649,55.27763500981453,1.4778777198791317,1.2494666413279347,-0.8426281981251194,-3.5507655590297205,9.898569677583808,3.2900009155273438,0.7864336274785231,-1.33649845123292,-4.120604732080061,1.4476078296142205,-2.7285515916564904,0.05555468919065021,4.00999832153321,51.23155486444196,-1.287516312923259,1.3920531404235703,2,0.6349983215332102,0.33499908447266336,-2.1225013732910085,-5.875001907348626,2.229999542236328,1,0.02416912208183364,-1.1986721840753036,49.38000106811523,2.3506497366869623,50.77999877929688,-2.8032981670596455,50.7599983215332,0.02416912208183364
4395,2009-02-25,50.54999923706055,51.65999984741211,49.25,49.349998474121094,4318800.0,0.01812684156137534,-2.4428625535080286,-3.6363878067670043,37.93859089583913,53.8749687572835,0.589730997405951,0.4746137202930285,-1.6689462226082696,-4.480619849830248,10.429674548052448,2.4099998474121094,0.6200807845217611,-0.5005006790161133,-3.17516423569964,2.1741628776674133,-1.8378324573578766,0.83683109932565,2.9882006072998024,72.86062178630421,23.329915498106267,1.3373317783417635,2,-0.2649993896484375,-0.5649986267089844,-2.4474992752075195,-6.2649993896484375,1.6500015258789062,2,0.01918894629758916,2.1483260050996478,49.6500015258789,-1.1986721840753036,49.38000106811523,2.3506497366869623,50.77999877929688,0.01918894629758916
4396,2009-02-26,47.68999862670898,51.47999954223633,47.43999862670898,51.47999954223633,4007100.0,-0.05657765882328181,1.131926089503449,-3.158332088259329,25.58952061085793,48.82422266012548,3.268252013687068,3.3388290770888744,1.2378554703593636,-1.6688467388386599,10.870215950473856,4.040000915527351,0.3136445296847583,-3.2545011520385785,-6.281053163497198,-0.22794914057995896,-4.767777157767888,-1.7412251463092687,5.7288372146606505,5.9241689024522435,-36.490516070067194,1.5132760057293098,2,2.530000686645515,2.2950019836425852,0.6225004196167063,-3.1949996948242116,2.6300010681152415,3,0.10421474866471603,-2.4428625535080286,50.54999923706055,2.1483260050996478,49.6500015258789,-1.1986721840753036,49.38000106811523,0.10421474866471603
4397,2009-02-27,46.040000915527344,47.61999893188477,45.54999923706055,47.08000183105469,5631100.0,-0.034598401314642646,-1.0495003134843668,0.2744065077310503,23.821142170054273,44.01500455085996,4.345235802997429,4.989460875062591,2.9428811689969763,-0.09025385539214881,11.592853357999013,2.1399993896484304,0.285728973471457,-4.74249897003174,-8.420849496675864,-1.0641484433876158,-6.581674233353802,-2.9033237067096778,7.1396814372558595,8.019666604233002,-28.541676327024355,1.8391752633220606,2,2.799999237060547,3.5649986267089844,2.6674985885620117,-1.2600021362304688,3.5900001525878835,4,0.1355342688897525,1.131926089503449,47.68999862670898,-2.4428625535080286,50.54999923706055,2.1483260050996478,49.6500015258789,0.1355342688897525
4398,2009-03-02,44.0,45.63000106811523,43.86000061035156,45.209999084472656,4216400.0,-0.04430931526848292,-1.375842946896256,1.1634596339361039,20.89871761418722,39.92825465170571,5.660519438508629,7.023322922766027,4.9205601972454645,1.8834783555093253,12.945454932689177,2.1800003051757812,0.08574466581059426,-6.549999809265138,-11.24360973338731,-1.856389885142967,-8.896804771326224,-4.203194847204053,8.721901365839841,1.7948641454123615,-30.38663506082102,2.346804962061087,3,3.760000228881836,4.760000228881836,5.232499122619629,0.779998779296875,8.09000015258789,0,0.19409092989834864,-1.0495003134843668,46.040000915527344,1.131926089503449,47.68999862670898,-2.4428625535080286,50.54999923706055,0.19409092989834864
4399,2009-03-03,44.61000061035156,45.38999938964844,43.0,44.97999954223633,3045900.0,0.013863650235262703,3.016810332391946,0.30578447259405916,26.53673819366938,36.82222387006419,4.505312335180989,6.303323907302925,4.30143067808352,1.2562284414070177,14.226057745499595,2.3899993896484375,-0.5703378612606116,-5.664999198913577,-11.059340644640919,-0.2706577531862351,-8.362169921777244,-2.9678284760499096,7.4029486950492185,18.591231393989958,-15.444206687774624,2.6971707228636705,3,2.719999313354492,3.719999313354492,4.499999046325684,0.1699981689453125,9.029998779296875,1,0.17507279649714858,-1.375842946896256,44.0,-1.0495003134843668,46.040000915527344,1.131926089503449,47.68999862670898,0.17507279649714858
4400,2009-03-04,46.20000076293945,46.91999816894531,44.13000106811523,45.5099983215332,3500500.0,0.03564223561608593,1.619718965696342,-1.8648768467827574,33.60433366199352,34.27026816542098,2.4415288848180623,4.448364080454951,2.708983790757074,-0.3389166236199017,14.337140243307156,2.7899971008300852,-1.1489616196926349,-3.7619991302490234,-9.34565732938701,1.8216590688889625,-6.553828229818016,-0.9701700306800305,4.911653611921253,37.735860090572075,2.0631748840283564,2.791829099568991,3,1.1299991607666016,2.1299991607666016,2.909998893737793,-1.4200019836425781,6.759998321533203,2,0.12294372751898597,3.016810332391946,44.61000061035156,-1.375842946896256,44.0,-1.0495003134843668,46.040000915527344,0.12294372751898597
4401,2009-03-05,43.63999938964844,45.59000015258789,43.45000076293945,45.0,3332900.0,-0.055411284221116075,-1.4597724332975248,-1.9710084033613446,21.523805648561563,29.995137051649976,4.341948702257838,6.630839842105161,5.2773602697912665,2.2257504512141963,14.113532364513476,2.75,-1.6119651835481932,-5.866500473022462,-11.955956846960568,0.2229559009156432,-8.911228659991515,-2.8217722860534096,6.6604895477262005,13.852803844423049,-16.477650712033608,3.044728186969053,3,3.690000534057617,4.690000534057617,5.470000267028809,1.1399993896484375,8.880001068115234,3,0.19615035501859968,1.619718965696342,46.20000076293945,3.016810332391946,44.61000061035156,-1.375842946896256,44.0,0.19615035501859968
4402,2009-03-06,44.22999954223633,44.36999893188477,42.91999816894531,43.599998474121094,4499300.0,0.01351971037671107,2.186815397965181,-0.46323587160183555,24.643963506451385,27.560760282362597,3.0453758915890603,5.616008795290931,4.686322467154881,1.675509136558773,14.067732311720263,1.4500007629394602,-2.038446438328009,-4.824000358581543,-11.075636980782036,1.4276362636189504,-7.94981866968179,-1.6981820474812963,5.340440501400849,32.75003433227539,8.124116358786594,3.1258183111002467,3,3.059999465942383,4.059999465942383,4.880000114440918,0.5499992370605469,7.260002136230469,4,0.13768935599405552,-1.4597724332975248,43.63999938964844,1.619718965696342,46.20000076293945,3.016810332391946,44.61000061035156,0.13768935599405552
4403,2009-03-09,43.83000183105469,45.86999893188477,43.20000076293945,43.52999877929688,3983000.0,-0.009043583886987672,-4.562501490117556,0.4761945129003042,26.115486221281557,26.741366502543993,2.877963121249735,5.623039709176211,5.087383059756569,2.0438862245828986,14.229303285504663,2.6699981689453196,-2.5408590730463345,-4.791498184204102,-11.238947642154208,1.6559512737460054,-8.015222913179151,-1.5677734552290516,4.942385187619465,22.750091552734375,-1.2742821637927975,3.2237247289750526,3,3.4599971771240234,4.459997177124023,5.279997825622559,0.9499969482421875,7.349998474121094,0,0.1323294317763659,2.186815397965181,44.22999954223633,-1.4597724332975248,43.63999938964844,1.619718965696342,46.20000076293945,0.1323294317763659
4404,2009-03-10,45.65999984741211,46.0,43.61000061035156,44.70000076293945,3429800.0,0.04175217750186855,1.914634486736944,3.199964396521107,34.54220559862529,26.36399035840912,0.47211028455334514,3.4584251012639697,3.2748988386109943,0.22356422295037248,14.582743531836014,2.3899993896484375,-3.091248502135315,-2.636500167846677,-8.987507110270634,3.7145067745772806,-5.812003639058659,0.5390033033653054,2.4101005092945798,68.50004196166992,42.09569151380664,3.175503471211979,3,1.539999008178711,2.6299991607666016,3.4499998092651367,-0.8800010681152344,5.8300018310546875,1,0.14082348503424758,-4.562501490117556,43.83000183105469,2.186815397965181,44.22999954223633,-1.4597724332975248,43.63999938964844,0.14082348503424758
4405,2009-03-11,46.09000015258789,46.86999893188477,45.349998474121094,45.83000183105469,3730900.0,0.009417439917055903,-1.4917937445476748,0.27083184321579284,36.38484014299673,27.56347030642454,-0.7342911162027903,2.7952731998762914,2.8642238752822635,-0.15057109518757272,14.652099688513426,1.520000457763679,-3.390734198888765,-1.9674999237060575,-8.270313817791191,4.335313970379076,-5.118906870748624,1.1839070233365092,1.3620879415874327,80.25319927491779,50.33715565569866,3.151406947042567,3,-0.8200016021728516,2.1999988555908203,3.0199995040893555,-1.3100013732910156,4.0,2,0.16380991998405592,1.914634486736944,45.65999984741211,-4.562501490117556,43.83000183105469,2.186815397965181,44.22999954223633,0.16380991998405592
4406,2009-03-12,48.88000106811523,49.13000106811523,45.81000137329102,45.81000137329102,2989300.0,0.060533758001532156,-1.1628664657012715,11.807767360652557,45.23092808814861,29.942335408435028,-3.7299863327672966,-0.17375510836006214,0.1511900166889788,-2.8921862254461885,14.498931936022785,3.3199996948242045,-3.542142559509685,0.9305009841918874,-5.229537734585492,7.0905397029692665,-2.1495183751967986,4.010520343580573,-5.960002899169915,95.97423698411771,63.64551092187024,3.080019359388688,3,-2.855001449584954,-0.5900020599365163,0.3000001907348704,-4.030000686645501,-0.5300025939941335,3,0.0834696793617471,-1.4917937445476748,46.09000015258789,1.914634486736944,45.65999984741211,-4.562501490117556,43.83000183105469,0.0834696793617471
4407,2009-03-13,48.5,49.18000030517578,48.25,48.79999923706055,2546700.0,-0.0077741624347693605,-1.325002980235081,-0.09771963090625829,47.671954564326214,32.917139514006024,-3.3127037497496445,-0.1237998124932389,0.5685781797324907,-2.4889895657998267,14.021703564975931,0.9300003051757812,-3.8384591761764426,0.7559999465942369,-5.0110944705986284,6.523094363787102,-2.127547262002196,3.6395471551906695,-5.455801773071286,88.62875656807353,50.22776021392917,2.8835472085964318,3,-2.450000762939453,-0.3000011444091797,1.265000343322754,-3.065000534057617,-0.9500007629394531,4,0.08288660737657061,-1.1628664657012715,48.88000106811523,-1.4917937445476748,46.09000015258789,1.914634486736944,45.65999984741211,0.08288660737657061
4408,2009-03-16,47.58000183105469,49.31000137329102,47.25,49.31000137329102,2668100.0,-0.018969034411243535,1.3815051079471297,5.76667980621291,44.705881893823005,34.93593325846754,-2.0467115194779026,0.4374337744199579,1.5176556968697383,-1.5834830615800257,13.415167205661987,2.0600013732910227,-3.7552988191627676,0.07800159454345845,-5.252599327298903,5.40860251638582,-2.587298866377722,2.743302055464639,-4.290371520996089,69.64913490039282,31.513245933679855,2.66530046092118,3,-1.4650020599365234,0.6199970245361328,2.457498550415039,-2.1450023651123047,-0.5300025939941406,0,0.08217737908660849,-1.325002980235081,48.5,-1.1628664657012715,48.88000106811523,-1.4917937445476748,46.09000015258789,0.08217737908660849
4409,2009-03-17,49.63000106811523,49.79999923706055,47.40999984741211,47.40999984741211,3677100.0,0.04308531227761625,-1.1531514193415355,-1.283238039377379,47.77778187299818,36.510760837468055,-3.69869560368371,-1.8225726154163198,-0.5065681004131974,-3.580315419524112,13.227130446521931,2.3899993896484375,-3.4406104517074496,2.202000808715816,-2.956005850371959,7.360007467803591,-0.3770025208280714,4.7810041382597035,-5.979148494262681,96.17981708315423,59.85719110464346,2.579003329543889,3,-3.2700023651122976,-1.670001983642571,0.5424985885620188,-4.1950016021728445,-3.650001525878899,1,0.031231094170907747,1.3815051079471297,47.58000183105469,-1.325002980235081,48.5,-1.1628664657012715,48.88000106811523,0.031231094170907747
4410,2009-03-18,50.06000137329102,50.959999084472656,48.93000030517578,49.2599983215332,3101400.0,0.008664120409460407,-1.7808219893919996,0.36036153687539096,56.486051401332574,40.395454809998164,-3.9376606660173294,-2.44071666957106,-0.8714149754285145,-3.9018960704970382,13.444815926592673,2.029998779296875,-2.823405735254383,2.672001075744639,-2.3853689255566835,7.729371077045961,0.1433160750939777,5.2006860763953,-5.917217066381838,82.52430852100059,40.60677957757007,2.5286850006506603,3,-3.1200027465820384,-2.1000022888183665,0.11249828338622336,-3.7250022888183665,-3.9799995422363352,2,0.02856572644719768,-1.1531514193415355,49.63000106811523,1.3815051079471297,47.58000183105469,-1.325002980235081,48.5,0.02856572644719768
4411,2009-03-19,50.61999893188477,50.72000122070313,49.56999969482422,50.36000061035156,2880700.0,0.011186527032189142,3.999975121696245,0.32499666215263145,63.32944980197101,44.69384217616701,-3.803388670724921,-3.1744985982643783,-1.3271378608733428,-4.359814879067912,13.555790804567874,1.1500015258789134,-2.3113483223535454,3.2389986038208107,-1.7990706446729163,8.277067852314538,0.7199639795739472,5.758033228067674,-5.79549314721924,90.83557314041192,42.786565368956715,2.519034624246862,3,-3.539999008178718,-2.6599998474121165,-0.44749927520752664,-4.2849998474121165,-4.4899978637695455,3,-0.010470145999213809,-1.7808219893919996,50.06000137329102,-1.1531514193415355,49.63000106811523,1.3815051079471297,47.58000183105469,-0.010470145999213809
4412,2009-03-20,49.97000122070313,51.68999862670898,49.95000076293945,51.15999984741211,4952900.0,-0.01284072945272663,-1.8292658720928314,-4.576947342165729,68.90438175786352,49.4481639024539,-2.5183803120144432,-2.728169971586645,-0.5892294869560217,-3.6109607941834128,14.267542541494576,1.7399978637695241,-1.9892644473957262,2.6295007705688533,-2.305489309371957,7.564490850509664,0.1620057305984517,5.096995810539255,-4.5319461060568855,61.26130770268403,7.057367445042225,2.4674950399704034,3,-2.3200016021728587,-2.010002136230476,0.26749801635741477,-3.635002136230476,-2.6399993896484446,4,-0.03241950584365516,3.999975121696245,50.61999893188477,-1.7808219893919996,50.06000137329102,-1.1531514193415355,49.63000106811523,-0.03241950584365516
4413,2009-03-23,51.5,51.5,50.13999938964844,50.599998474121094,3294400.0,0.030618345845926598,2.022218454626372,-0.7563046760548977,70.61640608306413,53.45640840072488,-3.1804294132770536,-4.312293842475626,-2.0484775669761675,-5.013521187316385,15.229335454348675,1.529998779296868,-1.1373960402573644,4.053499603271483,-1.1497232367590087,9.256722443301975,1.4518881832562371,6.655111023286729,-5.311711663906223,95.56077848367539,35.32974906383028,2.601611420015246,3,-2.980001449584961,-3.5400009155273438,-1.2350006103515625,-5.165000915527344,-4.0800018310546875,0,-0.07669904394057192,-1.8292658720928314,49.97000122070313,3.999975121696245,50.61999893188477,-1.7808219893919996,50.06000137329102,-0.07669904394057192
4414,2009-03-24,50.849998474121094,52.11999893188477,50.38000106811523,50.91999816894531,2608000.0,-0.012621388852017579,-2.4455590639210567,-0.07777730682829653,64.74318270714943,56.607335352297405,-1.9185625527599868,-3.760589438476238,-1.34349104192151,-4.272098210723655,15.637089519034644,1.7399978637695455,-0.32793512574600925,3.3434982299804688,-1.9926868835366776,8.679683343497615,0.6754056732218956,6.011590786739042,-4.001504903153496,60.188056285344125,-2.7691414309220264,2.6680925567585736,3,-1.884998321533196,-3.3249988555908203,-0.029997825622558594,-4.5149993896484375,-2.509998321533203,1,-0.07472958409220931,2.022218454626372,51.5,-1.8292658720928314,49.97000122070313,3.999975121696245,50.61999893188477,-0.07472958409220931
4415,2009-03-25,51.52000045776367,52.29999923706055,50.02999877929688,51.43000030517578,3320700.0,0.013176047271339808,1.7515195231852911,-1.2857220708446866,78.38618441321658,60.2912527217494,-1.9414853336470301,-4.5895014698035865,-1.956036482045647,-4.839308057639229,16.44875926840865,2.2700004577636648,0.5398047544530797,3.9650001525878906,-1.5036452615914797,9.433645566767261,1.230677445498209,6.699322859677572,-3.933496136267671,71.42861135214972,2.1666782168979353,2.7343227070896843,3,-1.7450008392333984,-3.910001754760742,-0.5275001525878906,-5.065000534057617,-5.260002136230469,2,-0.10753107271551876,-2.4455590639210567,50.849998474121094,2.022218454626372,51.5,-1.8292658720928314,49.97000122070313,-0.10753107271551876
4416,2009-03-26,52.65999984741211,53.5,51.25,51.7599983215332,4395700.0,0.022127317149055914,-1.3437522351763107,10.0,79.20999509349849,63.79547944721299,-2.781397764238804,-5.626545723860019,-3.0621885629413157,-5.842656589490417,16.649691301022727,2.25,1.2357117094804337,4.856499481201169,-1.0704531011057696,10.783452063508108,1.8930231900476997,7.819975772354638,-4.3193363394257815,76.33801878550759,2.356056078923217,2.96347629115347,3,-2.2849998474121094,-4.450000762939453,-1.7124996185302734,-5.680000305175781,-6.049999237060547,3,-0.12495248832935169,1.7515195231852911,51.52000045776367,-2.4455590639210567,50.849998474121094,2.022218454626372,51.5,-0.12495248832935169
4417,2009-03-27,52.27999877929688,53.34000015258789,51.77000045776367,52.72000122070313,3642700.0,-0.0072161236083615465,-1.1506858620959737,-0.4888907726868139,79.3199142076732,67.64148303764078,-2.0213864254511833,-5.01206123886994,-2.6024115454938865,-5.362753129378596,16.121438319908364,1.5699996948242188,1.9162753636069922,4.164498519897471,-2.022820802702718,10.35181784249766,1.0708388585973765,7.258158181197565,-3.0106547027480914,64.84147574864795,-14.975687777200847,3.0936596613000953,3,-1.8249988555908274,-4.069999694824226,-1.3324985504150462,-5.299999237060554,-5.849998474121101,4,-0.11763576615876059,-1.3437522351763107,52.65999984741211,1.7515195231852911,51.52000045776367,-2.4455590639210567,50.849998474121094,-0.11763576615876059
4418,2009-03-30,52.540000915527344,53.0,51.4000015258789,52.4900016784668,4321100.0,0.004973262094516873,2.2989747482096585,-0.11363399916770703,76.79128109951226,70.86520517392013,-1.6805501103376912,-4.848024346798731,-2.816657207508449,-5.580363258365075,14.91412684532955,1.5999984741211009,2.265659117780338,3.9975006103515653,-2.172650881233203,10.167652101936334,0.9124248645591777,7.082576356143953,-2.509138772757332,72.3343300646409,-8.546129664270197,3.085075745792385,3,-1.3250007629394531,-4.3300018310546875,-1.8700008392333984,-5.560001373291016,-5.8300018310546875,0,-0.09916252367123435,-1.1506858620959737,52.27999877929688,-1.3437522351763107,52.65999984741211,1.7515195231852911,51.52000045776367,-0.09916252367123435
4419,2009-03-31,52.41999816894531,53.31999969482422,52.13999938964844,52.81999969482422,3236200.0,-0.0022840263511789693,-1.4583363135684142,-8.000152590218967,75.25936434918026,72.9511288347921,-1.2551602296736917,-4.335183082103612,-2.7080877167569213,-5.431807994676063,13.430066454961526,1.1800003051757812,2.6072647471428922,3.4869979858398423,-2.6235069899114265,9.597502961591111,0.4317454979642079,6.542250473715477,-1.7646912118739024,68.87603887252092,-11.584597214234009,3.0552524878756353,3,-0.8849983215332031,-4.209999084472656,-1.8424978256225586,-3.589998245239258,-5.219997406005859,1,-0.09538344476635452,2.2989747482096585,52.540000915527344,-1.1506858620959737,52.27999877929688,-1.3437522351763107,52.65999984741211,-0.09538344476635452
4420,2009-04-01,51.88000106811523,52.09000015258789,50.70000076293945,51.47000122070313,2904600.0,-0.010301356728203648,2.3494041244789248,-1.0249957084819115,64.59144142138311,73.09135012583789,-0.4803616337569281,-3.528757516370426,-2.137677532567203,-4.829064782580879,12.425952155670966,1.7199974060058594,3.116796938722814,2.6630008697509666,-3.440651112826707,8.76665285232864,-0.3888251215378702,5.714826861039803,1.6199989318847727,42.14287952501532,-34.85358670802104,3.0518259912888364,4,-0.1550006866455007,-3.670001983642571,-1.7450008392333913,-3.0500011444091726,-3.2800025939941335,2,-0.0682344032892277,-1.4583363135684142,52.41999816894531,2.2989747482096585,52.540000915527344,-1.1506858620959737,52.27999877929688,-0.0682344032892277
4421,2009-04-02,52.20000076293945,52.66999816894531,51.52999877929688,52.5,2767900.0,0.006168074175713523,2.562522724427918,-0.7317057285609535,68.1017695795359,73.0021709949126,-0.6176176112552625,-3.3461406118892825,-2.507381986569605,-5.079988430117481,11.242824944623415,1.1399993896484304,3.4450286751550863,2.5550004959106474,-3.0849112039079785,8.194912195729273,-0.26495535399866554,5.37495634581996,1.243999252319334,56.81819495419472,-17.93410349560024,2.8199558499093142,4,-0.4350013732910156,-3.990001678466797,-2.065000534057617,-3.3700008392333984,-3.0600013732910156,3,-0.11379314855534417,2.3494041244789248,51.88000106811523,-1.4583363135684142,52.41999816894531,2.2989747482096585,52.540000915527344,-0.11379314855534417
4422,2009-04-03,50.31999969482422,52.61999893188477,49.86000061035156,51.849998474121094,2794600.0,-0.036015345606086324,-1.253062660762448,5.100008900982923,62.25401515642646,72.07301644750842,1.4720540203723829,-1.0398103920148856,-0.6583694340038946,-3.1690846658006393,9.597517246995347,2.7599983215332102,3.509962451071871,0.3704994201660128,-4.663487284925111,5.404486125257137,-2.146493932379549,2.8874927727115747,3.0691203353881846,13.294774745374403,-59.537627068474954,2.5169933525455623,4,1.3600006103515625,-2.1100006103515625,-0.2174997329711914,-1.489999771118164,-1.1199989318847656,4,-0.0737281221576449,2.562522724427918,52.20000076293945,2.3494041244789248,51.88000106811523,-1.4583363135684142,52.41999816894531,-0.0737281221576449
4423,2009-04-06,49.63000106811523,50.31000137329102,49.06000137329102,50.0099983215332,2328300.0,-0.013712214445421811,1.551011669819583,0.24836441607659784,50.0,70.43488503560293,2.0885288654692147,0.11277071065083533,0.10352721723340608,-2.457789809850418,8.82891860967503,1.259998321533196,3.3824002894547647,-0.609499168396006,-4.747682705386296,3.528684368594284,-2.6785909368911547,1.4595926000991426,3.617954185302743,13.380279798304207,-54.16492257563629,2.0690917684951464,4,1.6499996185302805,-1.420001983642571,-0.4075012207031179,-0.8000011444091726,-1.1100006103515554,0,-0.0644771447525776,-1.253062660762448,50.31999969482422,2.562522724427918,52.20000076293945,2.3494041244789248,51.88000106811523,-0.0644771447525776
4424,2009-04-07,52.09000015258789,53.83000183105469,48.68000030517578,49.2599983215332,9833200.0,0.04956677476384508,-1.5814557810381717,-7.4474270684842105,58.56539679616892,68.23257530037539,-0.19788844141878315,-1.9402892562259382,-2.2896453958232144,-4.883249027113848,8.278750095926974,5.150001525878906,3.279135805338896,1.5289999008178725,-2.075878522186322,5.133878323822067,-0.2734393106842248,3.33143911231997,-3.029998779296868,66.21356965190712,0.5398614156198818,1.8024392115020975,4,-0.8349990844726562,-3.7150001525878906,-3.8299999237060547,-3.3299999237060547,-3.0900001525878906,1,-0.10328280000682533,1.551011669819583,49.63000106811523,-1.253062660762448,50.31999969482422,2.562522724427918,52.20000076293945,-0.10328280000682533
4425,2009-04-08,53.63999938964844,55.34000015258789,51.59000015258789,51.63000106811523,6906000.0,0.02975617647379747,-2.588516484419062,0.7102462971849465,61.760126253405794,66.29370098480955,-1.5818939707467763,-3.052145091853511,-3.7779301067374575,-6.348787999090007,8.352857949344585,3.75,3.0441683092879117,2.7014991760253935,-0.4895153299448438,5.892513681995631,1.1059919230402713,4.297006429010516,-4.959999084472656,74.47446243410913,11.488532345744133,1.5955072529851202,4,-1.6299991607666016,-4.510000228881836,-5.809999465942383,-5.309999465942383,-4.569999694824219,2,-0.12005963273653186,-1.5814557810381717,52.09000015258789,1.551011669819583,49.63000106811523,-1.253062660762448,50.31999969482422,-0.12005963273653186
4426,2009-04-09,52.959999084472656,54.2400016784668,51.599998474121094,54.1500015258789,3857000.0,-0.012677112470419027,2.8540115498777627,-0.5920415100140575,61.616150837899376,64.32661616594578,-0.9553263292671588,-2.1616375426793155,-3.060253025441938,-5.626384022003585,9.270124038392844,2.640003204345703,2.982193451366342,1.8174989700317354,-1.340913164481762,4.975911104545233,0.23829290277498671,3.396705037288484,-4.279998779296875,64.26424740775278,1.0163698974175048,1.57920606725675,4,-0.9499988555908203,-3.8299999237060547,-5.129999160766602,-4.629999160766602,-2.259998321533203,3,-0.08232629693586746,-2.588516484419062,53.63999938964844,-1.5814557810381717,52.09000015258789,1.551011669819583,49.63000106811523,-0.08232629693586746
4427,2009-04-13,52.52000045776367,53.4900016784668,52.5,52.5,1821500.0,-0.00830813131260022,-97.99790196452413,-0.016807072883007743,54.32937280626621,61.83084857780734,-0.5338425012915167,-1.4809582216816395,-2.5698274497848956,-5.095334265671056,10.215160440082387,0.9900016784667969,2.6592644539727743,1.1765003204345703,-1.7789807397532797,4.13198138062242,-0.3012402096593547,2.6542408505284953,-3.5736001586914057,57.65766126976727,-1.440770335888395,1.4777405300939233,4,-0.5100002288818359,-3.3900012969970703,-4.690000534057617,-4.190000534057617,-1.6899986267089844,0,-0.06435645541993884,2.8540115498777627,52.959999084472656,-2.588516484419062,53.63999938964844,-1.5814557810381717,52.09000015258789,-0.06435645541993884
4428,2009-04-14,51.4900016784668,53.0,51.34000015258789,52.43000030517578,2244300.0,-0.019611553128701775,-1.6774154845735698,-46.99885561701316,52.63159215615413,59.3166516674711,0.3705141276466932,-0.15074134731624866,-1.4800209011482721,-3.9731222020973576,10.803340194315947,1.6599998474121094,2.1756035508522444,-0.04899845123291158,-2.4147079885599396,2.3167110860941165,-1.2318532198964292,1.133856317430606,-2.2878573852539077,42.19221377884722,-16.075702836821925,1.1828547686635147,4,0.5199985504150391,-2.220001220703125,-3.700002670288086,-3.200002670288086,0.14999771118164062,1,-0.04447467160376939,-97.99790196452413,52.52000045776367,2.8540115498777627,52.959999084472656,-2.588516484419062,53.63999938964844,-0.04447467160376939
4429,2009-04-15,51.18000030517578,51.77000045776367,50.29999923706055,51.0099983215332,3366200.0,-0.006020612996419095,1.1777758939798528,-0.180853438305298,48.559321294191086,57.535304986671974,0.5432531053840393,0.29653976936099014,-1.1596482302056188,-3.5824719803246268,11.46571145965887,1.470001220703125,1.687503197901684,-0.43649978637695597,-2.634500851765509,1.761501279011597,-1.5355003190712324,0.6625007463173205,-1.7323417775878909,17.46033548137081,-37.52589134460024,1.0990005326942747,4,0.8299999237060547,-1.7049999237060547,-3.3900012969970703,-2.8900012969970703,-0.4500007629394531,2,-0.0519734238286651,-1.6774154845735698,51.4900016784668,-97.99790196452413,52.52000045776367,2.8540115498777627,52.959999084472656,-0.0519734238286651
4430,2009-04-16,51.4900016784668,52.56000137329102,50.88999938964844,52.27999877929688,3767400.0,0.006057080332992237,1.4740728182087752,-4.646987546280755,44.66728332382848,54.93147318048227,0.19233903961941223,0.10452234072467093,-1.5312212945038368,-3.7654531458430824,11.93350813105192,1.6700019836425852,1.261425540185158,-0.19799842834472514,-2.2723688358764846,1.8763719791870344,-1.235183632110605,0.8391867754211546,-1.806649485878907,30.203088934673833,-21.170083607244276,1.0371852037658784,4,0.5199985504150391,-1.1450023651123047,-3.7450027465820312,-3.200002670288086,-1.1000022888183594,3,-0.04835893566319538,1.1777758939798528,51.18000030517578,-1.6774154845735698,51.4900016784668,-97.99790196452413,52.52000045776367,-0.04835893566319538
4431,2009-04-17,50.09000015258789,51.22999954223633,49.97000122070313,50.63999938964844,4393100.0,-0.02718977432980718,-2.1898808747761063,0.6962041208539096,40.86739649652396,52.55518221827087,1.4098187176393537,1.5418323753153018,-0.21967810120086995,-2.2246851820598366,12.263644208631453,1.5200004577636648,0.8201985218022187,-1.571500015258792,-3.715683933139047,0.5726839026214634,-2.6435919741989196,-0.49940805631866425,-0.18038204159999793,3.4090601215715903,-44.349490651239044,1.072091958940126,4,1.9200000762939453,0.4850006103515625,-3.3100013732910156,-1.8000011444091797,1.1500015258789062,4,-0.020363355054032195,1.4740728182087752,51.4900016784668,1.1777758939798528,51.18000030517578,-1.6774154845735698,51.4900016784668,-0.020363355054032195
4432,2009-04-20,48.349998474121094,49.5,47.9000015258789,49.25,3989200.0,-0.034737505952610825,1.2857096146615106,1.6363686805984228,34.446911426532424,50.82706126566336,3.174858701631308,3.324703971390946,1.392736395141128,-0.3505302554959542,12.266022841110797,2.1899986267089915,0.5602831830513679,-3.230501556396483,-5.7357338298791305,-0.7252692829138354,-4.483117693137807,-1.9778854196551592,6.990001678466797,8.823472213288143,-34.3464558121507,1.252616136741325,4,3.2700023651123047,2.9450016021728516,-1.1924991607666016,-0.05999946594238281,2.6300010681152344,0,0.048603978551854166,-2.1898808747761063,50.09000015258789,1.4740728182087752,51.4900016784668,1.1777758939798528,51.18000030517578,0.048603978551854166
4433,2009-04-21,47.54999923706055,48.83000183105469,46.97999954223633,48.83000183105469,2955700.0,-0.01654600335693368,1.8906227182643163,1.4222226931717035,32.79152042534828,47.96329722446108,4.077582817300808,4.019698116829794,2.0790121300235143,0.5643650746738729,12.39821422807168,1.8500022888183594,0.18879297543296047,-3.83300075531006,-6.920163568749771,-0.7458379418703487,-5.376582162029919,-2.289419348590201,7.641200942993166,10.215044942314673,-28.47622303141637,1.543581406719857,4,3.6100006103515625,3.6100006103515625,-0.4250001907348633,0.7399997711181641,3.549999237060547,1,0.06898007669025796,1.2857096146615106,48.349998474121094,-2.1898808747761063,50.09000015258789,1.4740728182087752,51.4900016784668,0.06898007669025796
4434,2009-04-22,47.04999923706055,48.0099983215332,46.52000045776367,46.7599983215332,2907400.0,-0.010515247277024131,-2.870141193955908,-0.226562756113189,32.884473344702684,44.75489134571629,4.2325754094385815,4.4484914124182495,2.4674499768151605,1.176242738870691,12.32440300107366,1.4899978637695312,-0.015465831048629752,-4.143000793457034,-7.785990682956623,-0.5000109039574454,-5.964495738206828,-2.3215058487072397,7.8127529174804735,8.77481289670634,-28.262067258429273,1.8214949447497948,4,3.3300018310546875,3.8800010681152344,0.10750007629394531,1.239999771118164,4.740001678466797,2,0.09755579653596302,1.8906227182643163,47.54999923706055,1.2857096146615106,48.349998474121094,-2.1898808747761063,50.09000015258789,0.09755579653596302
4435,2009-04-23,45.97999954223633,46.68999862670898,45.70000076293945,46.4900016784668,3254400.0,-0.022741757963332665,1.1758289666736716,-1.7586225040119965,29.071329188337202,41.138800051320494,4.583768985426985,5.356814237258192,3.452740806299275,2.3325959751353054,12.561561703326607,1.3499984741210938,-0.031647408265314425,-4.936000442504884,-9.254209065861062,-0.6177918191487066,-7.095104754182977,-2.776896130826792,8.38218751049805,5.063270182719211,-28.253973277713495,2.15910431167809,4,3.615001678466797,4.540000915527344,1.1799993515014648,2.309999465942383,4.920001983642571,3,0.10330578615244956,-2.870141193955908,47.04999923706055,1.8906227182643163,47.54999923706055,1.2857096146615106,48.349998474121094,0.10330578615244956
4436,2009-04-24,46.08000183105469,46.9000015258789,45.72000122070313,46.13000106811523,4226500.0,0.002174908434405154,-2.064934035501454,0.09803730907892753,33.79205936461386,38.85687633558135,3.8053840821495513,4.9946582877740155,3.261964663637613,2.3154555763649043,12.238359833478993,1.180000305175767,-0.3733616535366764,-4.506998252868655,-9.247715966067602,0.2337194603302919,-6.877357109468129,-2.1366393962691816,7.589210318496093,10.000030116037092,-24.782087406895588,2.370358856599472,4,3.269998550415039,4.439998626708984,1.3699970245361328,2.2099971771240234,6.239997863769531,4,0.09353292941253999,1.1758289666736716,45.97999954223633,-2.870141193955908,47.04999923706055,1.8906227182643163,47.54999923706055,0.09353292941253999
4437,2009-04-27,46.13000106811523,46.79999923706055,45.849998474121094,45.849998474121094,3141400.0,0.0010850528444823482,-5.7856568711597935,-5.600137331197724,35.93247864505905,37.001419278792994,3.0772464831247603,4.701332720213131,3.0692874817239684,2.4019821366652323,11.897691732976817,0.9500007629394531,-0.9356670073187274,-4.149499130249033,-9.21456821844896,0.9155699579508934,-6.682033674349,-1.6169645861490665,6.901674170506645,13.738024231241036,-22.77014087558093,2.5325345440999647,4,3.000000000000007,4.389999389648445,1.3899984359741282,2.1599979400634837,7.299999237060554,0,0.11077391051446495,-2.064934035501454,46.08000183105469,1.1758289666736716,45.97999954223633,-2.870141193955908,47.04999923706055,0.11077391051446495
4438,2009-04-28,47.33000183105469,47.66999816894531,45.90999984741211,45.959999084472656,2850300.0,0.02601345621404927,-1.39455355103905,4.892821623683726,28.712001039999365,34.79616147277169,1.3690651078655307,3.2580403910455686,1.743736461210574,1.3083903278571043,11.601306017165788,1.7599983215332031,-1.4686197154137517,-2.6889984130859403,-7.800252574301673,2.4222557481297926,-5.24462549369381,-0.13337133247807031,5.11513944951259,70.56289137844479,36.250274702552595,2.5556270806078674,4,1.7999992370605469,3.1899986267089844,0.47499752044677734,0.9599971771240234,5.819999694824212,1,0.07711805556674967,-5.7856568711597935,46.13000106811523,-2.064934035501454,46.08000183105469,1.1758289666736716,45.97999954223633,0.07711805556674967
4439,2009-04-29,47.41999816894531,48.79999923706055,47.16999816894531,48.0099983215332,4216900.0,0.0019014649146193996,-1.9908272292352758,-0.43065618230318153,18.004112965259566,31.833586988486264,0.7706667900717719,2.9241742612674173,1.5688786546536946,1.3153892424401334,10.927259908661998,1.6300010681152344,-1.8913858834011776,-2.3490020751953153,-7.454899315374767,2.7568951649841367,-4.901950695285045,0.20394654489441422,4.485531870211737,55.483814600699446,25.166982999561576,2.5529486200897265,4,1.0450019836425781,3.1000022888183594,0.8200006484985352,0.8700008392333984,4.70000076293946,2,0.07760439576705336,-1.39455355103905,47.33000183105469,-5.7856568711597935,46.13000106811523,-2.064934035501454,46.08000183105469,0.07760439576705336
4440,2009-04-30,48.34000015258789,48.34000015258789,46.88000106811523,47.52000045776367,4157200.0,0.019401139164216152,2.5609747020348332,-1.3898296317848253,26.807241028665757,30.271347492057576,-0.7187355170494953,1.8186071828665007,0.5810155263982892,0.5054231661115836,11.161084981079954,1.4599990844726634,-2.2302773616193505,-1.25200004577637,-6.294817197836522,3.7908171062837823,-3.773408621806446,1.2694085302537061,3.069087544471749,85.06495517108553,56.60326918968953,2.521408576030077,4,-0.7399997711181641,2.1800003051757812,-0.0950002670288086,-0.05000114440917969,3.490001678466797,3,0.07136948183800862,-1.9908272292352758,47.41999816894531,-1.39455355103905,47.33000183105469,-5.7856568711597935,46.13000106811523,0.07136948183800862
4441,2009-05-01,46.2599983215332,48.29999923706055,46.0,47.6500015258789,3139500.0,-0.04302858552935551,-1.4083763568639591,-1.6951264898259109,23.017246368804734,29.00138470786561,0.8502608258759494,3.616185589762388,2.57081112593562,2.64376668450754,11.258847621674613,2.3400001525878906,-2.571566375489816,-3.035001754760742,-8.130488117590374,2.06048460806889,-5.582744936175558,-0.48725857334592604,4.692362420796819,13.898296317848253,-10.421254464718022,2.5477431814148157,5,1.0050029754638672,4.260002136230469,2.4325008392333984,2.030000686645508,6.120002746582024,4,0.10030271017510728,2.5609747020348332,48.34000015258789,-1.9908272292352758,47.41999816894531,-1.39455355103905,47.33000183105469,0.10030271017510728
4442,2009-05-04,46.61000061035156,47.36000061035156,46.0099983215332,46.47999954223633,2903900.0,0.0075659814422310845,-1.5233604877092284,-0.09352573268090315,27.65569243506374,28.43073715338955,0.25421722156493587,3.134706457865761,2.132165032513228,2.2921424318430184,12.00173295287505,1.3500022888183594,-2.916852486321332,-2.499499511718753,-7.706767798586789,2.707768775149283,-5.103133655152767,0.1041346317152616,3.9221713336272117,24.221484801926092,2.0733665465043565,2.603634143434017,5,0.6399993896484375,3.9099998474121094,2.6824989318847656,1.6799983978271484,5.00999832153321,0,0.12250587877496244,-1.4083763568639591,46.2599983215332,2.5609747020348332,48.34000015258789,-1.9908272292352758,47.41999816894531,0.12250587877496244
4443,2009-05-05,46.43000030517578,47.97999954223633,46.18000030517578,46.599998474121094,1789500.0,-0.003861838721705646,-4.373146735293448,-1.3076674785058247,27.98889602253604,27.88678411759326,0.28903310496097845,3.2281896813807833,2.264735286339757,2.494526032303284,12.258060759129467,1.7999992370605469,-3.134909226241035,-2.5194997787475586,-7.854510301975303,2.8155107444801857,-5.187005040361427,0.14800548286631,3.715597944319846,15.35715794077136,-7.078910640070701,2.667505261613871,5,0.8199996948242188,4.090000152587891,2.902499198913574,1.8599987030029297,5.029998779296875,1,0.1507645908677644,-1.5233604877092284,46.61000061035156,-1.4083763568639591,46.2599983215332,2.5609747020348332,48.34000015258789,0.1507645908677644
4444,2009-05-06,46.709999084472656,47.209999084472656,45.5,46.72000122070313,2822900.0,0.006030557343452481,2.454551059255092,0.05883672919849795,27.788104319858647,27.744203576651195,-0.04946879232758761,2.6608941970432056,1.930877907605705,2.215613589338126,12.100786355608017,1.7099990844726562,-3.1120249505561475,-1.9705009460449219,-7.179834786972918,3.2388328948830747,-4.57516786650892,0.6341659744190764,3.079951366098477,42.6055992768194,20.278238963229136,2.6046669204639965,5,0.4400005340576172,3.710000991821289,3.002500534057617,1.5799999237060547,4.670001983642571,2,0.13787203099190437,-4.373146735293448,46.43000030517578,-1.5233604877092284,46.61000061035156,-1.4083763568639591,46.2599983215332,0.13787203099190437
4445,2009-05-07,47.20000076293945,47.93000030517578,46.06999969482422,46.75,4087200.0,0.010490295184563347,-1.0552477338397113,-44.990465293636994,35.32996142704445,27.915081583587924,-0.38913581812086306,1.753593981929221,1.362586989166033,1.7439290090642885,11.230766420635268,1.8600006103515625,-2.979555911688692,-1.1584993362426772,-5.847188315547477,3.5301896430621227,-3.502843825895077,1.1858451534097227,2.1609546425745663,60.71432950546524,34.5070592710033,2.344344489652401,5,-0.05000114440917969,3.219999313354492,2.6724987030029297,1.0899982452392578,2.989997863769524,3,0.10423724765717401,2.454551059255092,46.709999084472656,-4.373146735293448,46.43000030517578,-1.5233604877092284,46.61000061035156,0.10423724765717401
4446,2009-05-08,48.599998474121094,49.04999923706055,46.77000045776367,47.43000030517578,4733500.0,0.029660967977799046,1.2028976960699398,2.5999915229093373,51.314405593283574,29.624184577835095,-1.5579111649999007,0.010759750946220947,-0.008845546780833047,0.3729703699393241,10.272746841387082,2.279998779296875,-2.7725690998294468,0.45949840545654297,-3.704434930489505,4.623431741402591,-1.6224682625164775,2.5414650734295634,-3.0999984741210938,87.3239194464712,56.48388561566452,2.0819666679730227,5,-1.3249988555908203,1.8200016021728516,1.3675012588500977,-0.3099994659423828,2.2900009155273438,4,0.06646097650915639,-1.0552477338397113,47.20000076293945,2.454551059255092,46.709999084472656,-4.373146735293448,46.43000030517578,0.06646097650915639
4447,2009-05-11,49.13999938964844,49.36999893188477,47.4000015258789,48.0,2430700.0,0.011111130297974947,1.4624991059294716,0.9743599775682408,58.594591874986854,32.94447244838926,-1.81713340633911,-0.8384326878907444,-0.46022498119540955,-0.12146352707652142,9.321431000314991,1.9699974060058736,-2.367146766314157,1.168499374389647,-2.490803803394428,4.827802552173722,-0.661152214502394,2.998150963281688,-3.568999404907224,94.05685773343816,58.10425162611469,1.8296515888920384,5,-1.7049999237060547,1.2800006866455078,0.8474998474121094,-0.8500003814697266,2.6800003051757812,0,0.06593410090984486,1.2028976960699398,48.599998474121094,-1.0552477338397113,47.20000076293945,2.454551059255092,46.709999084472656,0.06593410090984486
4448,2009-05-12,49.20000076293945,49.86999893188477,48.13000106811523,49.1500015258789,2888700.0,0.0012210291826673103,1.5036020187771473,0.043859003359618606,62.202044607250954,37.85535374194386,-1.7701277155671775,-1.1370909019676603,-0.363315080654516,-0.18202976674205473,9.054339646652988,1.7399978637695455,-2.0641394608140473,1.3430007934570298,-1.9806632823347456,4.666664869248805,-0.31883124443885436,3.004832831352914,-3.477040820312496,84.66823037285388,43.40743632348941,1.6618320378958868,5,-1.5150012969970703,1.2199993133544922,0.7449989318847656,-0.9100017547607422,2.7900009155273438,1,0.04918695389062311,1.4624991059294716,49.13999938964844,1.2028976960699398,48.599998474121094,-1.0552477338397113,47.20000076293945,0.04918695389062311
4449,2009-05-13,48.52000045776367,49.77999877929688,48.209999084472656,49.0,2405600.0,-0.013821144199818836,-1.854538960115702,-9.600137331195706,65.08313044171626,42.10823034339391,-1.0255281307901143,-0.7026121370366383,0.4492648544033102,0.5169174360260769,9.308958485739717,1.5699996948242259,-1.803992920868268,0.7960004806518555,-2.16036596548998,3.752366926793691,-0.6821827424190587,2.2741837037227697,-2.548218175781244,64.47371723249668,17.86442110849974,1.4781832230709173,5,-0.8350009918212891,1.8999996185302734,1.2249994277954102,-0.23000144958496094,3.1499977111816406,2,0.06059354078671597,1.5036020187771473,49.20000076293945,1.4624991059294716,49.13999938964844,1.2028976960699398,48.599998474121094,0.06059354078671597
4450,2009-05-14,49.0,49.72000122070313,48.52000045776367,48.83000183105469,2634100.0,0.00989281817204768,-2.0379730943436494,-0.3541631897257389,66.59089293362257,46.949746628373674,-1.5668301278369583,-1.4532288881569002,0.05889778396524292,0.05310019557452961,9.232555333073256,1.2000007629394602,-1.5253947152148442,1.4005001068115206,-1.0554653054368686,3.8564655190599098,0.17251740068732602,2.628482812935715,-2.794324719023429,71.93550451241975,19.84047754907995,1.227982706124194,5,-1.3150005340576172,1.4200000762939453,0.8150005340576172,-0.625,0.09999847412109375,3,0.048571450369698566,-1.854538960115702,48.52000045776367,1.5036020187771473,49.20000076293945,1.4624991059294716,49.13999938964844,0.048571450369698566
4451,2009-05-15,49.06999969482422,49.4900016784668,48.1500015258789,48.66999816894531,2439200.0,0.0014285652004941696,1.161280994277991,2.352975495915986,66.66665224982714,51.28429771890294,-1.3369027720398208,-1.6902210514955556,0.1637211131948959,0.01997271385934596,9.53189690128999,1.3400001525878977,-1.143486685881527,1.5214998245239286,-0.7523166788401809,3.795316327888038,0.3845915728418703,2.658408076205987,-2.644464994793154,67.6113329060455,10.223867573298563,1.136908251682055,5,-1.385000228881836,0.8000011444091797,1.5,0.05999946594238281,-0.3400001525878906,4,0.022824514751380587,-2.0379730943436494,49.0,-1.854538960115702,48.52000045776367,1.5036020187771473,49.20000076293945,0.022824514751380587
4452,2009-05-18,50.70000076293945,50.70000076293945,49.040000915527344,49.4900016784668,2652800.0,0.03321787402185694,1.7438034767366344,3.0249861717751627,68.21620293026365,55.75399848642823,-2.5990421223945432,-3.3045656889495305,-1.28793208236862,-1.571446649512069,9.848524175468658,1.6599998474121094,-0.8734914506388947,3.0340007781982408,0.37546618348481786,5.692535372911664,1.7047334808415329,4.363268075554949,-4.067798208997168,100.0,42.450011958758765,1.3292672973567112,5,-2.6000003814697266,-1.2049999237060547,-0.13000106811523438,-1.5700016021728516,-1.470001220703125,0,0.0037475073737645026,1.161280994277991,49.06999969482422,-2.0379730943436494,49.0,-1.854538960115702,48.52000045776367,0.0037475073737645026
4453,2009-05-19,50.83000183105469,50.9900016784668,50.11999893188477,50.36000061035156,2575100.0,0.002564123592879053,1.2025360464330028,0.38843105481188167,68.35307064369364,60.26121696685435,-2.2789189906910394,-3.347885709147434,-1.2215024127273324,-1.6583652873143535,9.864712773867629,0.8700027465820241,-0.31605392509914054,3.0000017166137667,-0.009863119232392137,6.0098665524599255,1.4950692986906873,4.504934134536846,-3.872375420392629,94.36620285860504,35.04481430549526,1.5049324179230812,5,-2.3000011444091797,-1.5800018310546875,-0.26000213623046875,-1.700002670288086,-0.8400001525878906,1,0.01947664426729756,1.7438034767366344,50.70000076293945,1.161280994277991,49.06999969482422,-2.0379730943436494,49.0,0.01947664426729756
4454,2009-05-20,51.63999938964844,52.36000061035156,50.93000030517578,51.25,3029300.0,0.01593542257358105,-1.776702912506296,0.8297837802740082,67.97384398726274,63.88831502910082,-2.5882335385358317,-4.001541740295572,-1.8806023465371382,-2.4225280346376437,9.937654303823852,1.529998779296875,0.18944450307357386,3.5804992675781264,0.15041876810445842,7.010579767051794,1.865459017841296,5.295539517314957,-4.279135452205907,82.89782951833324,25.72439251898834,1.7150402497368322,5,-2.0749988555908203,-2.6099987030029297,-0.9999990463256836,-2.510000228881836,-1.5699996948242188,2,0.006777736114546018,1.2025360464330028,50.83000183105469,1.7438034767366344,50.70000076293945,1.161280994277991,49.06999969482422,0.006777736114546018
4455,2009-05-21,50.72999954223633,51.9000015258789,50.08000183105469,51.04999923706055,2095000.0,-0.017621995704254934,-1.2469199758872642,-0.8205133221174538,77.90262190121413,66.84256128553756,-1.2570356222599628,-2.8642915706491863,-0.8410302858467134,-1.473276052722575,9.484491871403087,1.8199996948242116,0.7191153582841707,2.432999420166013,-1.0482289655049897,5.914227805837015,0.6923852273305116,4.173613613001514,-2.769239204044716,61.28262654196265,-1.3084452099953054,1.7406141928354997,5,-0.8499984741210938,-1.6999988555908203,0.012500762939453125,-1.6000003814697266,-3.4099998474121094,3,0.018529442838381538,-1.776702912506296,51.63999938964844,1.2025360464330028,50.83000183105469,1.7438034767366344,50.70000076293945,0.018529442838381538
4456,2009-05-22,50.38999938964844,51.290000915527344,50.2400016784668,50.72999954223633,1285500.0,-0.006702151698322334,-2.281270302972504,1.0625014901175405,73.62499237060547,68.51260578505072,-0.7112133275931782,-2.3029129629413845,-0.4626810824907466,-1.0833076426849502,9.122103869384388,1.0499992370605469,1.2628832136329962,1.8774993896484347,-1.5591997047755441,5.3141984840724135,0.1591498424364488,3.5958489368604205,-1.9013302187976322,40.662608379925494,-25.67562300866583,1.718349547211988,5,-0.14499855041503906,-1.4599990844726562,0.7875003814697266,-1.260000228881836,-5.239997863769538,4,-0.025600336002233548,-1.2469199758872642,50.72999954223633,-1.776702912506296,51.63999938964844,1.2025360464330028,50.83000183105469,-0.025600336002233548
4457,2009-05-26,51.2400016784668,51.38999938964844,49.25,49.63000106811523,3047200.0,0.0168684719014498,1.2408417117041546,-4.735293787656115,77.7393325997266,70.23897111754803,-1.3767876052578885,-2.8990961837372495,-1.2514161008771012,-1.8960942043899962,8.500500572546429,2.1399993896484375,1.7130321540849138,2.47200164794922,-0.9786775253329765,5.922680821231417,0.7466620613081218,4.1973412345903185,-2.2867727348759033,63.98717967588572,-8.436303370336681,1.7253395866410979,5,-0.9850006103515625,-2.3100013732910156,0.052498817443847656,-2.1100025177001953,-4.470001220703125,1,-0.04898520792370065,-2.281270302972504,50.38999938964844,-1.2469199758872642,50.72999954223633,-1.776702912506296,51.63999938964844,-0.04898520792370065
4458,2009-05-27,50.97999954223633,51.84000015258789,50.31000137329102,51.43999862670898,2656300.0,-0.005074202336330824,1.4285653735066584,-0.2857136087496271,74.68206833199048,71.30551977202293,-0.9361900408896133,-2.478709533909779,-0.9022459149772075,-1.599212074118256,8.42923211057404,1.529998779296868,1.8855899674050818,2.0294996261596694,-1.486422531801182,5.545421784120521,0.2715385471792402,3.7874607051400986,-1.7299995422363281,55.626984010165984,-19.718607158821115,1.757961078980426,5,-0.7249984741210938,-2.049999237060547,0.47750091552734375,-1.8500003814697266,-5.979999542236328,2,-0.034327187440442164,1.2408417117041546,51.2400016784668,-2.281270302972504,50.38999938964844,-1.2469199758872642,50.72999954223633,-0.034327187440442164
4459,2009-05-28,51.099998474121094,51.59000015258789,50.22000122070313,51.25,1851900.0,0.0023538433299779005,2.3011949627722963,0.3260909226610105,73.55070343824822,72.07883205031467,-0.7283199714323842,-2.4336508008640436,-0.9959316607552111,-1.6949905686901872,8.932936862756485,1.3699989318847585,1.9520542157897722,1.965498542785646,-1.59802733653369,5.529024422104982,0.18373560312597448,3.7472614824453174,-1.8499984741210938,69.81122297684426,-7.080052520792222,1.7817629396596693,5,-0.8449974060058594,-2.1699981689453125,0.060001373291015625,-1.9699993133544922,-5.879997253417962,3,-0.02172205144421757,1.4285653735066584,50.97999954223633,1.2408417117041546,51.2400016784668,-2.281270302972504,50.38999938964844,-0.02172205144421757
4460,2009-05-29,51.790000915527344,51.790000915527344,50.47999954223633,51.06999969482422,2073000.0,0.013502983600981677,2.6388865341414824,-4.799959310309751,71.07000894966419,72.56809390585212,-1.0962204666739979,-3.0060576494902307,-1.6649228224153916,-2.339748796698302,9.364684193550834,1.3100013732910156,2.0077575486596047,2.4830009460449247,-1.2486343552856525,6.214636247375502,0.6171832953796326,4.348818596710217,-2.1668008422851557,98.06952764035213,21.568545924090785,1.8658176506652893,5,-1.0900001525878906,-2.8600006103515625,-1.135000228881836,-2.660001754760742,-7.299999237060547,4,-0.033211067586358056,2.3011949627722963,51.099998474121094,1.4285653735066584,50.97999954223633,1.2408417117041546,51.2400016784668,-0.033211067586358056
4461,2009-06-01,50.9000015258789,52.29999923706055,50.63000106811523,52.25,2414100.0,-0.017184772618561772,1.3034505982510332,-1.8749947018183457,61.11111646281486,71.77863985391336,0.09014309406997256,-1.845222970181645,-0.7818739737244371,-1.3937330756522002,9.50677667899603,1.6699981689453196,2.083703051410268,1.3610013961791907,-2.143016989809823,4.865019782168204,-0.39100779681531606,3.1130105891736974,-0.9483853881835884,54.09842421695479,-19.348165548301942,1.7520091929945067,6,-0.0950012207031179,-1.970001220703118,-0.8425006866455007,-1.7700023651122976,-6.040000915527337,0,-0.07033402207727857,2.6388865341414824,51.790000915527344,2.3011949627722963,51.099998474121094,1.4285653735066584,50.97999954223633,-0.07033402207727857
4462,2009-06-02,52.31999969482422,52.9900016784668,50.45000076293945,50.47000122070313,3177500.0,0.027897802089914547,-1.6878325246441632,-1.370370788993302,66.81033437374236,71.60722471280766,-1.2023298542730672,-2.967662367986293,-2.1715109110102446,-2.754317837262903,9.791615814946168,2.5400009155273438,2.152014187382356,2.495499610900879,-0.9333533184881873,5.924352540289945,0.7810731462063458,4.209926075595412,-2.079377420410161,75.81220675380327,3.6287213439976256,1.7144264646945344,6,-1.1999988555908203,-3.0749988555908203,-2.3849992752075195,-3.190000534057617,-6.8899993896484375,1,-0.13704125020579105,1.3034505982510332,50.9000015258789,2.6388865341414824,51.790000915527344,2.3011949627722963,51.099998474121094,-0.13704125020579105
4463,2009-06-03,53.43000030517578,54.5,51.63000106811523,52.15999984741211,3815500.0,0.021215608119764084,-1.4635204937826842,0.6864873001406311,75.2832048476105,72.41937591951297,-2.128578149840635,-3.71692019180999,-3.286949982732615,-3.8160498040332342,10.713023614040571,2.8699989318847727,2.261383163054788,3.25550022125244,-0.14335119624572457,6.6543516387506045,1.5560745125033577,4.954925930001522,-2.979999542236328,74.99999999999996,1.7652193578740025,1.6994257087490823,6,-1.5550003051757812,-3.4300003051757812,-3.604999542236328,-4.30000114440918,-8.680000305175781,2,-0.12464906998637904,-1.6878325246441632,52.31999969482422,1.3034505982510332,50.9000015258789,2.6388865341414824,51.790000915527344,-0.12464906998637904
4464,2009-06-04,53.1500015258789,54.0,53.02000045776367,53.4000015258789,2822600.0,-0.00524047871416089,-2.8431193621255577,-0.19685032274730194,71.8191408710022,71.74343358282276,-1.801284548401135,-3.0880403337744298,-2.9948007064719633,-3.493710660028974,11.34102718813736,0.9799995422363281,2.2305400852594346,2.653501319885244,-0.5795538470853643,5.886556486855852,1.0369737363999363,4.270028903370552,-2.700000762939446,66.66669806335773,-6.454322438556417,1.6165275834853041,6,-1.2750015258788991,-3.150001525878899,-3.325000762939446,-4.020002365112298,-6.99000167846679,3,-0.1533396291985173,-1.4635204937826842,53.43000030517578,-1.6878325246441632,52.31999969482422,1.3034505982510332,50.9000015258789,-0.1533396291985173
4465,2009-06-05,52.11999893188477,53.43999862670898,50.290000915527344,53.209999084472656,3439300.0,-0.01937916395905681,3.064515176349878,4.360000610351534,64.5654143753901,70.73681380557662,-0.6184074937955799,-1.7608231767038873,-1.9859652898054705,-2.4301207103452,11.738888921780969,3.1499977111816335,2.1678002511679395,1.3774988174438576,-1.5319626111406563,4.286960246028372,-0.07723189684839582,2.832229531736111,2.3800010681152273,43.46789582702853,-29.09633330095147,1.4547307142922568,6,-0.24499893188477273,-2.1199989318847727,-2.6274986267089915,-2.989999771118171,-6.1800003051757955,4,-0.13238675849167214,-2.8431193621255577,53.1500015258789,-1.4635204937826842,53.43000030517578,-1.6878325246441632,52.31999969482422,-0.13238675849167214
4466,2009-06-08,51.83000183105469,52.63999938964844,51.40999984741211,52.36999893188477,1856300.0,-0.005564027374771796,1.2777811136817194,0.49541011489587555,56.18839504883271,68.34226518881063,-0.11473001530102778,-1.282172726372508,-1.7576927896705854,-2.1267228277160655,12.275674417289167,1.2299995422363281,2.043057353925107,0.9260015487670898,-1.8376454768924333,3.689648574426613,-0.4558219640626717,2.3078250615968514,2.585798187255861,36.579602147829064,-31.17105897690891,1.3818235128297625,6,0.529998779296875,-1.8300018310546875,-2.7700014114379883,-2.700002670288086,-5.160003662109375,0,-0.1416168221740256,3.064515176349878,52.11999893188477,-2.8431193621255577,53.1500015258789,-1.4635204937826842,53.43000030517578,-0.1416168221740256
4467,2009-06-09,52.38000106811523,52.83000183105469,51.77000045776367,52.20000076293945,1803100.0,0.010611599799925209,-1.0384623849172872,-0.33333568809735664,58.115179899939044,66.50149980747157,-0.5431304621386133,-1.6622161843805472,-2.3520477713414394,-2.635397593210861,12.712312402718442,1.0600013732910156,1.9261098955376497,1.3140007019042912,-1.3935437990968822,4.021545202905465,-0.039771548596299056,2.6677729524048814,1.9532829681396606,49.64371988336612,-14.131349515584716,1.3537722505005878,6,-0.02000045776366477,-2.3800010681152273,-3.487500190734856,-3.2500019073486257,-5.2800025939941335,1,-0.14356625247075916,1.2777811136817194,51.83000183105469,3.064515176349878,52.11999893188477,-2.8431193621255577,53.1500015258789,-0.14356625247075916
4468,2009-06-10,51.61999893188477,52.77000045776367,51.27999877929688,51.75,2058100.0,-0.014509395202992548,-2.679010252570254,-0.7222269317170238,49.89473447509189,63.87305881156532,0.35448009478400877,-0.7500747511137362,-1.6545291186657565,-1.8572314172124607,12.798884027035712,1.4900016784667898,1.8636267687636519,0.4329986572265696,-2.136188277553316,3.0021855920064553,-0.8515948101633768,1.717592124616516,2.6324194419555624,35.84901198288238,-24.453482530091016,1.2845934673899433,6,0.7750015258788991,-1.6199989318847727,-2.734998703002937,-2.489999771118171,-5.549999237060554,2,-0.11991473759767046,-1.0384623849172872,52.38000106811523,1.2777811136817194,51.83000183105469,3.064515176349878,52.11999893188477,-0.11991473759767046
4469,2009-06-11,51.459999084472656,52.16999816894531,50.93000030517578,51.7400016784668,2735500.0,-0.0030995709167535024,1.175443292966541,2.153848411045043,54.171424137039565,61.99543827682925,0.6380098611921028,-0.377899399209511,-1.5562916020132107,-1.7079156713714951,12.818814347524407,1.2399978637695312,1.6707620311452303,0.12599887847900249,-2.1163160852347573,2.3683138421927623,-0.9951586033778739,1.2471563603358788,2.7131709402014224,37.14282600244876,-22.084107874613153,1.1211574818568781,6,0.9350013732910156,-1.4599990844726562,-2.5749988555908203,-2.3299999237060547,-4.540000915527344,3,-0.13039252242228094,-2.679010252570254,51.61999893188477,-1.0384623849172872,52.38000106811523,1.2777811136817194,51.83000183105469,-0.13039252242228094
4470,2009-06-12,51.38000106811523,51.65999984741211,50.79999923706055,51.1500015258789,1826600.0,-0.0015545669992358402,1.177224725123456,-0.8214193267121701,55.83039742487762,61.408691717058446,0.730559384084593,-0.11642463642741774,-1.5228505218908737,-1.6152246851734375,12.869758630865459,0.8600006103515625,1.526231056101821,-0.07299919128418964,-2.0279780845273905,1.8819797019590112,-1.0504886379057936,0.9044902553374143,2.7155055743759178,28.571482261680032,-31.64036455950294,0.9774894466216008,6,1.0149993896484446,-1.095001220703118,-2.595001220703118,-2.2500019073486257,-3.620002746582024,4,-0.10159597337849191,1.175443292966541,51.459999084472656,-2.679010252570254,51.61999893188477,-1.0384623849172872,52.38000106811523,-0.10159597337849191
4471,2009-06-15,50.18999862670898,50.72999954223633,49.61000061035156,50.43999862670898,2846400.0,-0.02316080997796488,1.6987866531849891,-1.0869586850878212,44.054344088214066,58.88024835199975,2.0218786438148655,1.2245719566289779,-0.4045089771420862,-0.46115413113125214,13.43226629606776,1.7700004577636648,1.3642688503098128,-1.3190015792846737,-3.0362814540877423,0.398278295518395,-2.177641516686208,-0.4603616418831393,3.829397901242892,18.012353927951786,-39.99844842803119,0.8586399374015335,6,1.865001678466804,0.44500160217285867,-1.404998779296868,-1.0599994659423757,-3.3299980163574148,0,-0.08467822507048905,1.177224725123456,51.38000106811523,1.175443292966541,51.459999084472656,-2.679010252570254,51.61999893188477,-0.08467822507048905
4472,2009-06-16,50.88999938964844,51.38999938964844,50.040000915527344,50.349998474121094,2247700.0,0.013947016977341464,-1.3275915366047764,-2.160003662109375,49.51456230774771,56.01706584757055,1.226701157251071,0.5686924023266613,-1.1089067330673856,-1.172783523204103,13.177856801975935,1.3499984741210938,1.2052053675461636,-0.6285007476806612,-2.328956738400656,1.0719552430393335,-1.4787287430406622,0.2217272476793397,2.9530213015994207,40.50629244001811,-17.07049747426938,0.8502279953599983,6,0.9150009155273438,0.060001373291015625,-2.042499542236328,-1.760000228881836,-2.299999237060547,1,-0.08292397860711154,1.6987866531849891,50.18999862670898,1.177224725123456,51.38000106811523,1.175443292966541,51.459999084472656,-0.08292397860711154
4473,2009-06-17,51.81999969482422,52.61999893188477,50.4900016784668,51.0,2347000.0,0.01827471637511846,-1.3152190138158735,1.5185153788553103,53.57143397774457,53.9895428594308,0.04951192107945701,-0.2986487920535126,-2.0103438816135295,-2.0538762263766586,12.760527559368814,2.129997253417976,1.223884018180911,0.2519996643066378,-1.421492273604045,1.9254916022173205,-0.5847463046487036,1.0887456332619792,1.853700193187791,73.4219374363951,16.674245658566036,0.836745968955343,6,-0.2950000762939453,-0.5049991607666016,-2.8924999237060547,-2.690000534057617,-2.8400001525878906,2,-0.09108454744307071,-1.3275915366047764,50.88999938964844,1.6987866531849891,50.18999862670898,1.177224725123456,51.38000106811523,-0.09108454744307071
4474,2009-06-18,51.9900016784668,52.61999893188477,51.38999938964844,52.61999893188477,1704100.0,0.0032806249448811275,2.904777475022641,-0.768289619367513,51.04602894460989,52.48738892267745,-0.33787098720640785,-0.4649218179127459,-2.228523616698375,-2.190889729683228,11.640398922907787,1.2299995422363352,1.0558211329483953,0.4045015335083022,-1.2794480167889475,2.088451083805552,-0.4374732416403262,1.2464763086569306,1.5211502384387927,79.06984701914809,26.411065099306533,0.8419747751486252,6,-0.7700004577636719,-0.6650009155273438,-2.937501907348633,-2.8600025177001953,-2.7800025939941406,3,-0.11386808602651999,-1.3152190138158735,51.81999969482422,-1.3275915366047764,50.88999938964844,1.6987866531849891,50.18999862670898,-0.11386808602651999
4475,2009-06-19,51.66999816894531,52.88000106811523,51.4000015258789,52.4900016784668,4628800.0,-0.00615509711849116,-1.1764750431257924,1.301598546775644,54.282514864156155,52.275624457713384,-0.09880314115163458,-0.07471591998288574,-2.0113784013348948,-1.8515587061932308,11.125529917538767,1.4799995422363281,0.6685817773817746,0.03749809265136861,-1.5976801645963121,1.6726763498990493,-0.7800910359724682,0.8550872212752054,1.6851076956981146,62.9968584164227,10.085603716338284,0.8175891286238391,6,-0.42499732971191406,-0.3449974060058594,-2.6174983978271484,-2.539999008178711,-2.6499977111816406,4,-0.0919295561898209,2.904777475022641,51.9900016784668,-1.3152190138158735,51.81999969482422,-1.3275915366047764,50.88999938964844,-0.0919295561898209
4476,2009-06-22,49.099998474121094,51.040000915527344,48.59000015258789,50.63999938964844,4710100.0,-0.0497387223901401,1.0940141958664402,1.8780418591452324,34.12229293995581,49.60974812882636,2.283338403058906,2.5230426287412158,0.44570045931768476,0.7143980215599797,10.778627739264374,3.079998016357422,0.25784651744152143,-2.468001556396487,-4.386725856946441,-0.5492772558465333,-3.427363706671464,-1.5086394061215103,4.10530318035066,11.888070225982993,-36.55140712108503,0.9593621502749784,6,1.6350021362304688,2.2250022888183594,-0.04749870300292969,0.030000686645507812,-0.979999542236321,0,-0.027291246318350892,-1.1764750431257924,51.66999816894531,2.904777475022641,51.9900016784668,-1.3152190138158735,51.81999969482422,-0.027291246318350892
4477,2009-06-23,48.72999954223633,49.58000183105469,48.5,49.43000030517578,2417800.0,-0.007535620028171319,1.1599954223807434,0.45454567973406124,25.000010145465694,46.84366764775679,2.3257091875948532,2.8410173798818263,0.7103355951437678,1.086624045876249,11.115498816578429,1.0800018310546875,-0.044580197925810694,-2.7125003814697237,-5.012102053547878,-0.4128987093915697,-3.8623012175088007,-1.5626995454306467,4.198384022122397,5.251129820735409,-38.18334083106269,1.149800836039076,6,1.960000991821289,2.770000457763672,0.0475006103515625,0.39999961853027344,-1.3699989318847656,1,-0.038374696274395825,1.0940141958664402,49.099998474121094,-1.1764750431257924,51.66999816894531,2.904777475022641,51.9900016784668,-0.038374696274395825
4478,2009-06-24,49.22999954223633,49.4900016784668,48.25,48.709999084472656,2412600.0,0.010260619837819451,1.3846077665415892,-0.7428569871553834,29.625783211933282,44.11637421163387,1.6215594546645846,2.3222526778326795,0.14181448892045267,0.6018404836379503,11.263991198828974,1.2400016784667969,-0.2139874960206143,-2.125000381469725,-4.623291318288693,0.37329055534924294,-3.3741458498792127,-0.8758549130602375,3.344113336973699,21.166291925614278,-18.530978224960787,1.2491454684094858,6,1.335000991821289,2.145000457763672,-0.4324989318847656,-0.10000038146972656,-1.6800003051757812,2,-0.013000190851095939,1.1599954223807434,48.72999954223633,1.0940141958664402,49.099998474121094,-1.1764750431257924,51.66999816894531,-0.013000190851095939
4479,2009-06-25,49.9900016784668,50.13000106811523,48.61000061035156,49.13000106811523,2303000.0,0.01543778475111357,1.6666688974849961,1.6538458716942512,38.60964779147528,42.202957585700275,0.7052770357434426,1.554530156057325,-0.6692964192719586,-0.16168338171953422,11.326889922885911,1.5200004577636648,-0.4508661700569121,-1.3094984054565444,-3.8799177220419807,1.260920911128892,-2.594708063749266,-0.024288747163822677,2.151699912822224,37.58102110276864,-1.5715728690771726,1.2852096582927188,6,0.5749988555908203,1.3849983215332031,-1.100001335144043,-0.8600025177001953,-1.6300010681152344,3,-0.020204082862944284,1.3846077665415892,49.22999954223633,1.1599954223807434,48.72999954223633,1.0940141958664402,49.099998474121094,-0.020204082862944284
4480,2009-06-26,50.06999969482422,50.22999954223633,49.540000915527344,49.709999084472656,2281900.0,0.001600280329493886,1.0294068148414097,0.4186050637852381,40.37198695491398,41.793806793111365,0.469261328607395,1.4114318462218876,-0.8105211756270876,-0.28229647106484634,11.250443966433993,0.6899986267089844,-0.5480837601332311,-1.1435003280639648,-3.759510684579702,1.4725100284517723,-2.451505506321837,0.16450485019390726,1.6825317373359,65.23294256626497,24.69097480648268,1.308005178257869,6,0.49500083923339844,1.3050003051757812,-0.7724990844726562,-0.7999992370605469,-1.4599990844726562,4,-0.017175965959521644,1.6666688974849961,49.9900016784668,1.3846077665415892,49.22999954223633,1.1599954223807434,48.72999954223633,-0.017175965959521644
4481,2009-06-29,47.31999969482422,48.29999923706055,46.29999923706055,47.83000183105469,7032100.0,-0.054923107984046426,1.7586264956275586,-1.4166701987877761,27.689603611513434,39.36881138241868,3.0947891478948506,4.0891270645082685,1.8901676200948003,2.4060545201130665,11.413529389150803,3.770000457763672,-0.7626749044932453,-3.7145002365112276,-6.857643692290161,-0.5713567807322946,-5.286071964400691,-2.1429285086217646,4.0822785941198845,25.95420810579426,-12.881403365850222,1.5715717278894656,6,2.270000457763672,3.0799999237060547,2.1350011825561523,2.155000686645508,0.299999237060554,0,0.03592562920336184,1.0294068148414097,50.06999969482422,1.6666688974849961,49.9900016784668,1.3846077665415892,49.22999954223633,0.03592562920336184
4482,2009-06-30,45.1500015258789,47.13999938964844,44.560001373291016,47.13999938964844,8872800.0,-0.04585794976627333,1.5929656140135642,3.9019402516193837,24.627468744175104,36.152815245355406,4.877906671264846,6.002158985674647,4.040716363059779,4.492696804500007,11.416551743123396,2.759998321533203,-1.0666334533425754,-5.525998497009283,-9.560880204709491,-1.4911167893090749,-7.543439350859387,-3.508557643159179,5.640003276839174,10.405649790494211,-27.617728141169977,2.017440853850105,6,3.569999694824226,4.379999160766609,4.437499046325691,5.194997787475593,1.5,1,0.0657806712210971,1.7586264956275586,47.31999969482422,1.0294068148414097,50.06999969482422,1.6666688974849961,49.9900016784668,0.0657806712210971
4483,2009-07-01,46.77000045776367,47.40999984741211,45.33000183105469,45.33000183105469,5721100.0,0.03588037380145437,-1.8888888888888888,-0.7236181771478276,33.49754514482561,34.202983712046034,2.7560617335821362,4.066097768631273,2.4454818415737236,2.8106896642080983,10.60582637095771,2.2599983215332102,-1.1379714558303036,-3.5729995727539077,-7.747756282373032,0.601757136865217,-5.6603779275634665,-1.4856212179443489,3.1478038648346143,38.97706875068961,0.8075120919516507,2.087378354809561,7,1.9500007629394531,2.760000228881836,2.822500228881836,3.6499996185302734,0.5099983215332102,2,0.012614927235690354,1.5929656140135642,45.1500015258789,1.7586264956275586,47.31999969482422,1.0294068148414097,50.06999969482422,0.012614927235690354
4484,2009-07-02,45.0,47.22000122070313,44.79999923706055,46.709999084472656,5113000.0,-0.03784478170707084,-1.293840079258907,-1.187500496705847,29.9371102982157,31.497938760274874,3.833378365143247,5.474916128324232,4.236308698819023,4.51286941039028,9.8161298017229,2.4200019836425852,-1.3841612820863531,-4.93549995422363,-9.526866800679365,-0.3441331077678953,-7.231183377451494,-2.639816530995766,4.167711909695271,7.760119379206596,-30.317193771449016,2.295683423227866,7,2.8000011444091797,4.530000686645508,4.592500686645508,5.420000076293945,2.9300003051757812,3,0.05666664971245661,-1.8888888888888888,46.77000045776367,1.5929656140135642,45.1500015258789,1.7586264956275586,47.31999969482422,0.05666664971245661
4485,2009-07-06,45.22000122070313,45.4000015258789,44.58000183105469,44.88000106811523,2731900.0,0.004888916015625133,1.342853717418461,-0.19883060504255,33.355673025600964,31.412758769791,2.9080391627236892,4.966093964783589,4.07461427198286,4.246235881682736,10.976071839675205,0.8199996948242116,-1.7809035948743315,-4.3704988479614215,-9.295547163315057,0.5545494673922136,-6.833023005638239,-1.907974690284604,3.3026312138955447,17.647064823371448,-22.01953267419226,2.462524157676819,7,2.1749992370605398,4.309999465942376,4.372499465942376,5.199998855590813,2.5900001525878906,0,0.06943828626459303,-1.293840079258907,45.0,-1.8888888888888888,46.77000045776367,1.5929656140135642,45.1500015258789,0.06943828626459303
4486,2009-07-07,44.4900016784668,45.25,44.40999984741211,45.08000183105469,2638100.0,-0.016143288866213412,-1.239989013727754,-1.7352937876560215,28.609637463583837,31.813828471804133,3.2579496186287713,5.394587616264289,4.852416243510561,4.922170336831968,12.220078765305356,0.8400001525878906,-2.222604702510438,-4.7334983825683565,-10.035383149494145,0.5683863843574315,-7.384440766031254,-2.082555999105459,3.4778624075488054,2.666727701822917,-35.36961524130394,2.650942383462895,7,2.829998016357422,4.964998245239258,5.32499885559082,5.929998397827148,4.509998321533203,1,0.09260505229153204,1.342853717418461,45.22000122070313,-1.293840079258907,45.0,-1.8888888888888888,46.77000045776367,0.09260505229153204
4487,2009-07-08,44.86000061035156,45.54999923706055,44.7400016784668,45.0,3458200.0,0.008316451290759197,-3.263175858815026,0.23728703973103157,25.833339073039312,31.3924457897048,2.5493526091162835,4.6718511194200545,4.533892871911803,4.4746405455352445,13.33723302328395,1.05999755859375,-2.7182025991759104,-3.987499427795413,-9.41203478781599,1.4370359322251645,-6.699767107805698,-1.2752317477851278,2.5386051974874775,15.000025431315104,-17.793571860482253,2.7122676800102874,7,2.4599990844726562,4.594999313354492,5.007499694824219,5.559999465942383,4.05999755859375,2,0.06152470539414878,-1.239989013727754,44.4900016784668,1.342853717418461,45.22000122070313,-1.293840079258907,45.0,0.06152470539414878
4488,2009-07-09,45.43000030517578,45.79999923706055,44.66999816894531,45.06999969482422,2509200.0,0.012706190081787305,1.0545502465685017,-2.571444141689373,27.837832055882274,30.195577374638912,1.546240559638285,3.80965804807893,3.984367968256521,3.8326712003594707,14.766932767922,1.1300010681152344,-2.7963583145934763,-3.107999801635742,-8.572685925461542,2.3566863221900576,-5.840342863548642,-0.3756567397228423,1.4904285489949487,36.29893093500755,8.972358693017803,2.732343061912898,7,1.8899993896484375,4.024999618530273,4.752500534057617,4.989999771118164,3.349998474121101,3,0.026854528120355825,-3.263175858815026,44.86000061035156,-1.239989013727754,44.4900016784668,1.342853717418461,45.22000122070313,0.026854528120355825
4489,2009-07-10,44.75,45.79999923706055,44.52999877929688,45.13000106811523,3146400.0,-0.014968089381639516,-2.0975488348941322,-1.055556732929239,27.176781069031478,28.729443387318636,1.5698676909782847,4.175254724820029,4.67446225264392,4.4569339623215285,16.499184007814833,1.2700004577636648,-2.7889846760845813,-3.452500152587888,-8.985329179591552,2.080328874415777,-6.2189146660897165,-0.686085639086059,1.768760213089351,24.460453372852516,1.5779406639101374,2.7664145135018323,7,1.6049995422363281,4.454999923706055,6.1875,5.670000076293945,3.5,4,0.056536285570879974,1.0545502465685017,45.43000030517578,-3.263175858815026,44.86000061035156,-1.239989013727754,44.4900016784668,0.056536285570879974
4490,2009-07-13,46.15999984741211,46.47999954223633,44.900001525878906,45.0099983215332,3634000.0,0.031508376478482925,-1.3065746680923105,-3.0263112984992784,39.500002043588395,30.04170987977141,-0.506339772786994,2.481354464143223,3.261489870486244,3.0028215806561462,18.04135394547142,1.7299995422363281,-2.851523137037397,-1.7815002441406236,-7.173908372162977,3.6109078838817297,-4.4777043081518,0.914703819870553,-1.75,84.54107526564671,57.778237241438575,2.6962040640111757,7,-0.25,2.7649993896484375,4.777500152587891,4.260000228881836,2.1899986267089844,0,0.0383448973919982,-2.0975488348941322,44.75,1.0545502465685017,45.43000030517578,-3.263175858815026,44.86000061035156,0.0383448973919982
4491,2009-07-14,45.93999862670898,47.27000045776367,45.68999862670898,46.61999893188477,4111200.0,-0.00476605765663729,-1.6779685125917103,-0.5913038286241358,39.9277934191094,31.741745954764106,-0.5617519779637732,2.4945266979981184,3.542955770726202,3.178579882998079,18.707112964384446,1.5800018310546946,-3.1153807825552207,-1.789001464843757,-7.143152794561061,3.565149864873547,-4.466077129702406,0.8880742000148913,-1.4885987854003844,51.45981692248752,21.06809103541575,2.677075664858651,7,-0.029998779296867895,2.7050018310546946,4.997501373291023,4.480001449584968,3.090000152587905,1,0.040705328743628755,-1.3065746680923105,46.15999984741211,-2.0975488348941322,44.75,1.0545502465685017,45.43000030517578,0.040705328743628755
4492,2009-07-15,46.66999816894531,46.7400016784668,46.0099983215332,46.18999862670898,3611400.0,0.015890282195435645,1.35482461807286,-0.7058813629682776,40.909084751585446,32.5652503555152,-1.1772678641979795,1.5095611387443881,2.8728874888584386,2.4078138209971414,19.86843972821064,0.8000030517578196,-3.4283955053125794,-0.8480018615722642,-6.006685826480933,4.310682103336404,-3.427343844026595,1.7313401208820665,-2.105854302978514,78.1021196616894,44.62077699251729,2.5793419824543324,7,-0.8299980163574219,1.9750022888183594,4.510002136230469,3.750001907348633,2.9000015258789062,2,0.0499250465496075,-1.6779685125917103,45.93999862670898,-1.3065746680923105,46.15999984741211,-2.0975488348941322,44.75,0.0499250465496075
4493,2009-07-16,47.099998474121094,48.29999923706055,46.72000122070313,47.77000045776367,4984800.0,0.009213634498531187,-1.2097928587624998,-1.3958387970976278,39.49089452317522,33.62678193606626,-1.738340284362181,0.7460709024557843,2.5148535735637054,1.9614875287593208,20.682931543601523,1.6300010681152344,-3.3430658292815423,-0.1820014953613267,-4.9273194049569184,4.563316414234265,-2.554660450159119,2.1906574594364656,-2.4276203444824205,68.16974490100502,33.752619790179274,2.3726589547977954,7,-0.7449989318847656,1.5450019836425781,4.0800018310546875,3.3200016021728516,2.8700027465820384,3,0.0386411837321865,1.35482461807286,46.66999816894531,-1.6779685125917103,45.93999862670898,-1.3065746680923105,46.15999984741211,0.0386411837321865
4494,2009-07-17,46.06999969482422,47.18000030517578,45.86999893188477,46.75,3379300.0,-0.02186833997166271,-1.4259243560943404,1.0149228237785888,36.394554998603915,33.96443548862214,-0.6041312732192452,1.380601931951162,3.597307279441992,2.964694046230761,21.711807461550197,1.3100013732910085,-3.0268455506567093,-0.9160001754760714,-5.134057678004346,3.3020573270522036,-3.0250289267402124,1.1930285757880696,-1.1799642987402308,34.411734016688186,3.7318031686072146,2.109028751264138,7,0.2849998474121094,2.575000762939453,5.127500534057617,4.350000381469727,3.4599990844726634,4,0.05882350992889451,-1.2097928587624998,47.099998474121094,1.35482461807286,46.66999816894531,-1.6779685125917103,45.93999862670898,0.05882350992889451
4495,2009-07-20,46.91999816894531,47.22999954223633,45.95000076293945,46.13000106811523,4685600.0,0.018450151503182743,-1.2260892640936758,-1.161759921013373,48.437493480739654,36.16753060163945,-1.3271942717243164,0.16495684036439684,2.7949256599410006,2.078203612306865,22.62132690432555,1.279998779296875,-2.9136665941959023,0.17149829864501953,-3.4252380688616526,3.7682346661516917,-1.626869885108313,1.969866482398352,-1.8253649424027287,47.12640822220548,15.19401156484522,1.7983681837533345,7,-0.5049991607666016,1.7250022888183594,4.277502059936523,3.500001907348633,2.7900009155273438,0,0.028346161188364416,-1.4259243560943404,46.06999969482422,-1.2097928587624998,47.099998474121094,1.35482461807286,46.66999816894531,0.028346161188364416
4496,2009-07-21,47.7599983215332,47.84000015258789,46.47999954223633,46.93999862670898,2763100.0,0.01790281724997711,1.7755019423749134,1.0379781064545877,61.377495143493505,40.116881276134364,-1.8490084902045325,-0.822763558486713,1.9681519777757472,1.2518916413330885,22.87006409103015,1.3600006103515625,-2.5311896154658697,1.078498458862306,-2.3811102131064814,4.538107130831094,-0.6513058771220841,2.8083027948466963,-2.4730431343595427,77.77774289257619,41.341017424507605,1.7298043359843933,7,-1.3449993133544922,0.8850021362304688,3.5800018310546875,2.660001754760742,2.1599998474121094,1,0.012353437464881267,-1.2260892640936758,46.91999816894531,-1.4259243560943404,46.06999969482422,-1.2097928587624998,47.099998474121094,0.012353437464881267
4497,2009-07-22,46.86000061035156,47.72000122070313,46.52000045776367,47.72000122070313,2409900.0,-0.018844173844450585,1.7906974681073495,-1.0487816224564794,50.418605509418384,42.62585610430504,-0.7101564843613843,-0.07382991513885884,2.8537823016038857,2.1868288153132553,23.086592649222677,1.2399978637695312,-2.253162778890207,0.2720006942749009,-3.05295770054191,3.596959089091712,-1.390478503133508,1.93447989168331,-1.3922627801846872,40.740804696943364,4.434344423348939,1.6624791974084054,7,-0.44500160217285156,1.7849998474121094,4.484999656677246,3.559999465942383,3.1899986267089844,2,0.046308112263787615,1.7755019423749134,47.7599983215332,-1.2260892640936758,46.91999816894531,-1.4259243560943404,46.06999969482422,0.046308112263787615
4498,2009-07-23,48.59000015258789,48.9900016784668,46.75,46.97000122070313,3743300.0,0.03691847033083828,-1.17475746133918,-1.8837183513422164,66.76004546294804,47.02399659251799,-2.1733186880918325,-1.9544401701326422,1.127287573901853,0.5347563091561796,23.18498059701249,2.240001678466797,-1.763611539172075,2.0340002059936495,-1.1948261252042087,5.262826537191508,0.41958704039472394,3.648413371592575,-2.952326638007392,87.17944955923164,45.30972182338946,1.6144131655989287,7,-1.644998550415039,0.05500030517578125,2.7875003814697266,1.8299999237060547,1.3400001525878906,3,0.02016874951962988,1.7906974681073495,46.86000061035156,1.7755019423749134,47.7599983215332,-1.2260892640936758,46.91999816894531,0.02016874951962988
4499,2009-07-24,48.97999954223633,49.0099983215332,47.83000183105469,48.599998474121094,1589300.0,0.008026330282439043,4.3636371517994155,0.23456871522324338,67.2794144716658,50.11059797341549,-2.123500762916457,-2.554981279591452,0.7673188836382323,0.21600294320714397,23.7430669628624,1.1799964904785156,-1.2207834560828346,2.4744997024536133,-0.5535331293691499,5.5025325342763765,0.9604832865422352,3.9885161183649913,-3.074139774544925,99.0196469532263,51.851681897193885,1.5140164159113814,7,-1.6300010681152344,-0.33499908447265625,2.440000534057617,1.4400005340576172,1.220001220703125,4,0.020212366021218786,-1.17475746133918,48.59000015258789,1.7906974681073495,46.86000061035156,1.7755019423749134,47.7599983215332,0.020212366021218786
4500,2009-07-27,49.209999084472656,49.540000915527344,48.4900016784668,48.599998474121094,2140300.0,0.0046957848996711515,-1.5301363189293036,1.605260251970085,72.73603270498586,53.75595789406843,-2.095750337559501,-3.006877567308166,0.5551676361588989,0.033922395587140386,24.51911720396966,1.0499992370605469,-0.7034625553745784,2.7474992752075167,-0.08555172441819536,5.580550274833229,1.3309737753946607,4.164024775020373,-2.9937254613970765,89.21563127601566,34.91414587822242,1.4165254998128547,7,-1.5049991607666016,-0.5649986267089844,2.062501907348633,1.210000991821289,0.030002593994140625,0,0.006502737264329594,4.3636371517994155,48.97999954223633,-1.17475746133918,48.59000015258789,1.7906974681073495,46.86000061035156,0.006502737264329594
4501,2009-07-28,49.02000045776367,49.7599983215332,48.7400016784668,49.13999938964844,2422700.0,-0.0038609760260884807,-2.000005609877873,-0.1967193636340896,70.39216984240426,57.03185623749275,-1.5901265736164234,-2.8279810735485498,0.7589181055174521,0.3120975899216063,23.828409072414413,1.0199966430664062,-0.07751900034551795,2.4725006103515597,-0.5636100846839511,5.5086113053870704,0.9544452628338007,3.9905559578693186,-2.40487955959388,77.16054470145265,17.14876695753062,1.5180553475177565,7,-1.2050018310546875,-1.2950000762939453,2.265000343322754,1.3999996185302734,0.1699981689453054,1,0.014075859246543532,-1.5301363189293036,49.209999084472656,4.3636371517994155,48.97999954223633,-1.17475746133918,48.59000015258789,0.014075859246543532
4502,2009-07-29,48.11999893188477,49.06999969482422,47.81999969482422,48.70000076293945,3228100.0,-0.01835988407740541,-1.1186435198655158,4.833391613949141,62.77302902685326,59.61876007123474,-0.5172014277155341,-1.7856157249689133,1.609949065062814,1.2865167842061496,22.234368177247955,1.25,0.20784857160678172,1.423999214172369,-1.6148390786387736,4.462837506983512,-0.09541993223320588,2.943418360577944,-1.0645951944441023,45.51494006106077,-16.77359701778237,1.5194191464055717,7,-0.30500030517578836,-0.799999237060554,2.910001754760735,2.3000011444091726,1.7900009155273366,2,0.037406468765896816,-2.000005609877873,49.02000045776367,-1.5301363189293036,49.209999084472656,4.3636371517994155,48.97999954223633,0.037406468765896816
4503,2009-07-30,47.36000061035156,48.93999862670898,47.290000915527344,48.88999938964844,3567000.0,-0.015793814181272348,1.024540480325031,2.6379206019310524,62.29972826106495,62.497112655952634,0.31688008341296836,-1.0320641998396098,2.3069449421948676,2.1236557467918544,20.71772826799569,1.6499977111816335,0.5035151154658664,0.6345008850097642,-2.4187828476884405,3.687784617707969,-0.8921409813393382,2.1611427513588666,2.3999977111816406,2.8339987181368196,-61.58586755048794,1.526641866349104,7,0.4949989318847656,-0.04000091552734375,3.734999656677246,2.6399993896484375,3.6499977111816406,3,0.05679895675763613,-1.1186435198655158,48.11999893188477,-2.000005609877873,49.02000045776367,-1.5301363189293036,49.209999084472656,0.05679895675763613
4504,2009-07-31,47.54999923706055,48.38999938964844,47.45000076293945,47.4900016784668,2568600.0,0.004011795275768115,-12.428610354223434,-0.039214121870948436,57.401494192636285,63.49311273505225,0.4010744237928847,-1.0764165207120655,2.0287400604194943,1.98346589041563,18.93334486900546,1.029998779296875,0.7538974194754644,0.6969995498657227,-2.2644864821948474,3.6584855819262927,-0.7837434661645659,2.1777425658960112,2.1605991363525376,10.52625889003004,-49.22725992329919,1.480743016030286,7,0.5699996948242188,-0.22999954223632812,3.4200010299682617,2.450000762939453,3.6300010681152344,4,0.05005259950162655,1.024540480325031,47.36000061035156,-1.1186435198655158,48.11999893188477,-2.000005609877873,49.02000045776367,0.05005259950162655
4505,2009-08-03,48.36000061035156,48.4000015258789,47.22000122070313,47.47000122070313,2462000.0,0.01703472946976836,1.4329872581406387,14.833926754832028,62.12426825982011,63.57608752575521,-0.2047088025756878,-1.7276953190324207,1.1674626001689674,1.2216231955784025,17.03348950895663,1.180000305175767,1.0284029893108126,1.3500009536743178,-1.5797299731985603,4.279731880547196,-0.11486450976212126,2.814866417110757,1.3021858139038045,44.88191696265632,-15.263031693324336,1.4648654634364378,8,-0.220001220703125,-1.0400009155273438,2.609999656677246,1.6399993896484375,2.6800003051757812,0,0.03804797620689104,-12.428610354223434,47.54999923706055,1.024540480325031,47.36000061035156,-1.1186435198655158,48.11999893188477,0.03804797620689104
4506,2009-08-04,48.61000061035156,48.72000122070313,47.84000015258789,47.97000122070313,1675200.0,0.005169561555929514,1.0465126594630867,0.719100930958216,60.21054736532703,64.66408106530062,-0.3592333646274355,-1.7425508610274676,0.8789952313092826,0.9771761686976106,14.882138989765004,0.8800010681152415,1.4792608572133688,1.3940010070800781,-1.3640180904090613,4.1520201045692176,0.014991458335508412,2.773010555824648,0.9544984057617185,75.13516411459763,16.548614757966448,1.37900954874457,8,-0.35500144958496094,-1.5250015258789062,2.359999656677246,1.3899993896484375,1.720001220703125,1,0.012960318045770025,1.4329872581406387,48.36000061035156,-12.428610354223434,47.54999923706055,1.024540480325031,47.36000061035156,0.012960318045770025
4507,2009-08-05,47.61999893188477,48.61000061035156,47.4900016784668,48.54999923706055,2298600.0,-0.020366214071924293,1.1333250984552337,-1.4531268626469307,52.584496924161456,63.08902011654656,0.8380401645246067,-0.5640967091692701,1.7908302143809038,1.9730979172688308,12.948705244637498,1.1199989318847656,1.64284103125172,0.2659994125366296,-2.26229454277383,2.7942933678470894,-0.9981475651186003,1.5301463901918595,1.8507201724121032,23.255715955439136,-32.70921846818086,1.2641469776552299,8,0.8700008392333913,-0.5349998474121165,2.3750009536743093,2.3800010681152273,3.220001220703118,2,0.03296933494412535,1.0465126594630867,48.61000061035156,1.4329872581406387,48.36000061035156,-12.428610354223434,47.54999923706055,0.03296933494412535
4508,2009-08-06,46.6500015258789,47.599998474121094,46.38999938964844,47.58000183105469,2779000.0,-0.02036953859224877,1.4948599564256444,1.0000000000000153,52.90001136780648,61.4913086605622,1.6806469797480545,0.5291144345009187,2.678159770810481,2.958124755092534,11.383457882938963,1.2299995422363352,1.5382222793611078,-0.7649980545044031,-3.152804980091105,1.6228088710822988,-1.958901517297754,0.42890540828894785,2.730688863074228,11.15888119764994,-45.568874200844796,1.1939034627933511,8,1.4249973297119212,0.4349975585937571,2.4749994277954173,2.8799991607666087,4.180000305175788,3,0.06988206248449402,1.1333250984552337,47.61999893188477,1.0465126594630867,48.61000061035156,1.4329872581406387,48.36000061035156,0.06988206248449402
4509,2009-08-07,47.27999877929688,47.75,46.81000137329102,46.81000137329102,1600300.0,0.013504763833040778,-3.000016232843883,-0.5053733890087494,51.84049558345031,59.1695823137249,0.8762969860899545,0.10369311038329698,1.9672423428677988,2.3142402758484124,9.62857611986436,1.0999984741211009,1.6760047040620805,-0.261500740051261,-2.2969063948283264,1.7739049147258044,-1.2792035674397937,0.7562020873372717,1.9212501496979613,38.197368679559325,-18.92925141930298,1.017702827388532,8,0.7950000762939382,-0.19499969482422586,1.8450021743774343,2.2500019073486257,4.130001068115227,4,0.07889170132275103,1.4948599564256444,46.6500015258789,1.1333250984552337,47.61999893188477,1.0465126594630867,48.61000061035156,0.07889170132275103
4510,2009-08-10,47.93000030517578,48.0,47.040000915527344,47.290000915527344,1929400.0,0.013747917568972534,1.4615399663523612,1.3617083444934135,50.88635097071989,57.00226910575997,0.028645764922757166,-0.4288950736027246,1.2199610740170357,1.6471243866237657,8.26983989027761,0.9599990844726562,1.484296259619022,0.30000076293945455,-1.6338749903559133,2.2338765162348224,-0.6669371137082294,1.2669386395871385,1.102573651458279,66.0944079529006,11.101657484440025,0.9669378766476835,8,-0.20000076293945312,-0.845001220703125,0.7350006103515625,1.6000003814697266,3.6199989318847656,0,0.06780721842910253,-3.000016232843883,47.27999877929688,1.4948599564256444,46.6500015258789,1.1333250984552337,47.61999893188477,0.06780721842910253
4511,2009-08-11,47.81000137329102,48.09000015258789,47.4900016784668,47.59000015258789,1746400.0,-0.0025036288570980947,-1.857148047229791,0.3437522351763218,55.391608612648646,56.18211128195946,-0.045867156829615396,-0.17035105895531188,1.267971897393032,1.7401958545287854,7.428567279921514,0.5999984741210938,1.2363681927034946,0.08650169372559446,-1.6766211541727856,1.8496245416239745,-0.795059730223592,0.9680631176747809,1.0640181093239036,63.96401814557734,6.872369361000523,0.8815614239491899,8,-0.1450023651123118,-0.7250022888183665,0.6524991989135671,1.719999313354485,2.6399993896484304,1,0.06755907654168691,1.4615399663523612,47.93000030517578,-3.000016232843883,47.27999877929688,1.4948599564256444,46.6500015258789,0.06755907654168691
4512,2009-08-12,49.0,49.43999862670898,47.5099983215332,47.70000076293945,3684400.0,0.02489016089787799,-1.2976137764729039,5.909054653904651,52.47884040482876,55.09090152015544,-1.226935683025431,-1.2404396506688045,-0.02744897759620102,0.5402947849923123,6.4527293066613645,1.9300003051757741,0.9230596503575157,1.1600002288818345,-0.6178756502897613,2.9378761080534304,0.27106228929604015,2.048938168467629,-2.6100006103515625,85.57381190911283,30.95428080454881,0.8889379395857975,8,-1.085000991821289,-1.855001449584961,-0.6125001907348633,0.4549999237060547,1.0,2,0.027142894511320126,-1.857148047229791,47.81000137329102,1.4615399663523612,47.93000030517578,-3.000016232843883,47.27999877929688,0.027142894511320126
4513,2009-08-13,48.91999816894531,49.45000076293945,48.70000076293945,49.040000915527344,2654900.0,-0.0016326904296875,-1.67858310626703,-0.09230985923758829,49.62310672772102,54.22663624627597,-1.0084235749163923,-1.0720621088763096,-0.09175671357120052,0.5853987168652282,6.554339098043943,0.75,0.6391829636807671,0.9889984130859375,-0.8155092307157901,2.793506056887665,0.08674459118507372,1.8912522349868013,-2.4689987945556666,79.92413952547462,29.643612973080685,0.9022538219008633,8,-0.9999980926513672,-1.7749996185302734,-0.5324983596801758,0.5350017547607422,1.970001220703125,3,0.03924779344863927,-1.2976137764729039,49.0,-1.857148047229791,47.81000137329102,1.4615399663523612,47.93000030517578,0.03924779344863927
4514,2009-08-14,48.77999877929688,48.86999893188477,47.77000045776367,48.66999816894531,2125500.0,-0.0028618028390954287,6.586172423771743,-0.9166507724585753,47.26810310061892,52.575951228586945,-0.7549962550419238,-0.7574620653756838,-0.09164246819565136,0.6997104983792823,6.133826489518457,1.1499977111816406,0.4994345317365685,0.7134990692138743,-0.8994387921070697,2.3264369305348183,-0.09296986144659769,1.5199679998743463,-2.2090393493652414,72.19908605546061,25.73470744952938,0.8064689306604731,8,-0.8599987030029368,-1.635000228881843,-0.3924989700317454,0.6750011444091726,1.75,4,0.042025483867536684,-1.67858310626703,48.91999816894531,-1.2976137764729039,49.0,-1.857148047229791,47.81000137329102,0.042025483867536684
4515,2009-08-17,48.25,48.63000106811523,47.9000015258789,48.34000015258789,2010200.0,-0.010865083898317418,1.1790966595877186,-0.8181786655568899,45.31059134346653,50.92040055949133,-0.2707100401618092,-0.1293456281554839,0.32263354841848013,1.1899809455073225,5.7255808678514715,0.879997253417983,0.4067672484586211,0.11700019836425923,-1.4039560047029056,1.637956401431424,-0.6434779031693196,0.8774782998978381,-1.5638789167480454,38.775442680254265,-3.6488522289568905,0.7604781015335821,8,-0.3299999237060547,-0.9200000762939453,-0.4700002670288086,1.2049999237060547,1.9799995422363281,0,0.06549222481683126,6.586172423771743,48.77999877929688,-1.67858310626703,48.91999816894531,-1.2976137764729039,49.0,0.06549222481683126
4516,2009-08-18,48.349998474121094,48.54999923706055,47.849998474121094,48.099998474121094,1981400.0,0.002072507235670429,1.153843445191732,-2.7777730682829653,51.551955356154565,50.80567371860168,-0.45982375839653855,-0.19275930004316422,0.11503725359646211,1.032229755793331,5.736159255030573,0.7000007629394531,0.37973478456400045,0.18749866485595845,-1.3258639365633442,1.7008612662752611,-0.5691826358536929,0.9441799655656098,-1.5533222036816383,43.29892244769545,1.2132938341522461,0.75668130070965,8,-0.42999839782714844,-0.625,-0.9324989318847656,1.105001449584961,1.8800010681152344,1,0.06618409232530231,1.1790966595877186,48.25,6.586172423771743,48.77999877929688,-1.67858310626703,48.91999816894531,0.06618409232530231
4517,2009-08-19,49.02999877929688,49.13000106811523,47.90999984741211,48.11000061035156,2245100.0,0.014064122577785554,1.1785682658837624,3.6799926757812784,61.39153813086975,51.74917669227537,-1.0267564366498974,-0.7397822949420387,-0.6846084753088846,0.30391212022002634,5.674337743540114,1.220001220703118,0.24352017522296876,0.7589990615844826,-0.6699770844507071,2.1879752076196723,0.04451098856688418,1.473487134602081,-2.1271895291574268,74.99988646736433,26.794638419197362,0.7144880730175951,8,-0.8999977111816477,-1.2150001525878977,-1.7524986267089915,0.4250011444091726,1.0800018310546804,2,0.028961901264459522,1.153843445191732,48.349998474121094,1.1790966595877186,48.25,6.586172423771743,48.77999877929688,0.028961901264459522
4518,2009-08-20,49.56999969482422,49.849998474121094,48.93000030517578,49.04999923706055,1777300.0,0.01101368405000569,-1.4210531599315361,0.5652190138158615,63.151050656520624,53.00590503372763,-1.239325047781243,-1.267589656907802,-1.3159458972980147,-0.28590806658301204,5.809140239562235,0.9199981689453125,0.12615076795283642,1.25,-0.2880774486796369,2.788077448679637,0.4809612756601851,2.019038724339815,-2.565302784172765,86.538507388232,32.18049749031671,0.7690387243398179,8,-1.125,-1.710000991821289,-2.3274993896484375,-0.11499977111816406,1.0,3,0.008674607783398347,1.1785682658837624,49.02999877929688,1.153843445191732,48.349998474121094,1.1790966595877186,48.25,0.008674607783398347
4519,2009-08-21,49.97000122070313,50.43000030517578,49.15999984741211,49.45000076293945,2238200.0,0.008069427644573413,-1.3090869367697904,1.0000000000000138,61.072911649051925,54.13774510909786,-1.3607156212256584,-1.67552492693887,-1.7993609754071969,-0.7319925477582316,6.088034210408283,1.2700004577636719,0.183030941193131,1.600501441955572,-0.08378448837688524,3.2847873722880294,0.7583584767893399,2.4426444071218043,-2.794586216243502,82.17059077494513,25.51452531631812,0.8421429651662291,8,-1.010000228881843,-1.8200016021728587,-2.470001220703132,-0.5150012969970774,1.4399986267089773,4,0.018411009535139744,-1.4210531599315361,49.56999969482422,1.1785682658837624,49.02999877929688,1.153843445191732,48.349998474121094,0.018411009535139744
4520,2009-08-24,49.52999877929688,49.84000015258789,49.18999862670898,49.59000015258789,1692900.0,-0.008805331812238415,1.321428328144929,-0.11538715475184626,56.16620832340459,54.22381174362629,-0.7486098764991524,-1.2757268921723082,-1.4470257900542833,-0.3324772836251597,6.044461230628524,0.7800025939941548,0.3132816953156663,1.1444990158081154,-0.5790279408416623,2.868025972457893,0.28273553748322655,2.0062624941330043,-2.094216950779959,65.11624468456347,10.351620691727334,0.8617634783248889,8,-0.5599994659423899,-1.339998245239265,-2.029998779296882,-0.07499885559082742,0.9900016784667898,0,0.02018978446690345,-1.3090869367697904,49.97000122070313,-1.4210531599315361,49.56999969482422,1.1785682658837624,49.02999877929688,0.02018978446690345
4521,2009-08-25,49.709999084472656,49.9000015258789,49.290000915527344,49.54999923706055,1965600.0,0.0036341673654758377,1.2592417295968796,-2.66660308983438,65.71429227015861,55.694417506440715,-0.7048778866726408,-1.4771162915545943,-1.676046036105916,-0.5574385896192098,5.876040095063351,0.6100006103515554,0.4324926313124138,1.289999389648436,-0.5128049739634619,3.092803753260334,0.3885972078424871,2.191401571454385,-2.0346797778230226,71.4285281780434,12.154514243834143,0.9014021818059501,8,-0.6099987030029297,-1.2999992370605469,-2.179999351501465,-0.25499916076660156,-0.3699989318847656,1,0.010460681298344543,1.321428328144929,49.52999877929688,-1.3090869367697904,49.97000122070313,-1.4210531599315361,49.56999969482422,0.010460681298344543
4522,2009-08-26,49.91999816894531,50.0,49.41999816894531,49.59000015258789,1916400.0,0.004224483772687249,1.3673463032596087,2.0624895691772167,77.7588877921904,58.82061540249288,-0.861217449077607,-1.628862312200873,-1.9562021081007686,-0.7816157367861081,6.416880952451945,0.5800018310546875,0.5345405912542844,1.4099985122680678,-0.5059174883000424,3.325914512836178,0.4520405119840092,2.3679565125521265,-2.0243043824135896,65.99985758463541,0.6131816145519622,0.9579580002840569,8,-0.8199977874755859,-1.5099983215332031,-2.389998435974121,-0.4649982452392578,-1.029998779296875,2,0.006209963635052107,1.2592417295968796,49.709999084472656,1.321428328144929,49.52999877929688,-1.3090869367697904,49.97000122070313,0.006209963635052107
4523,2009-08-27,50.04999923706055,50.22999954223633,49.2400016784668,49.27999877929688,2476900.0,0.0026041881587268723,-1.3294213741074674,2.333348746344205,75.69572180894397,61.979239703417875,-0.9097400530636932,-1.6306043988825039,-2.1862773015326837,-0.9141655455282915,7.125552418671191,0.9899978637695312,0.6138678537182614,1.4054996490478544,-0.5478124286565063,3.358811726752215,0.4288436101956776,2.382155687900031,-1.9515609290372993,70.07866683887866,1.2009775219798655,0.9766560388521798,8,-0.9099998474121094,-1.6399993896484375,-2.5199995040893555,-0.5949993133544922,-1.5099983215332031,3,0.0011988286554576177,1.3673463032596087,49.91999816894531,1.2592417295968796,49.709999084472656,1.321428328144929,49.52999877929688,0.0011988286554576177
4524,2009-08-28,49.93000030517578,50.40999984741211,49.52999877929688,50.22999954223633,1952300.0,-0.0023975810931863295,1.6666705198970972,-0.38960916715795674,70.57612910315386,64.78652167671648,-0.6810813293254157,-1.3946647561764536,-2.1752907152490906,-0.836718188762319,7.923181727480136,0.8800010681152273,0.6435320776423481,1.1665006637573256,-0.7960242495372043,3.1290255770518556,0.18523820711006067,2.1477631204045906,-1.6450370373803338,60.65581459339143,-8.219760434843998,0.981262456647264,8,-0.7900009155273438,-1.5200004577636719,-2.1349992752075195,-0.47500038146972656,-0.9099998474121094,4,0.01281793282068322,-1.3294213741074674,50.04999923706055,1.3673463032596087,49.91999816894531,1.2592417295968796,49.709999084472656,0.01281793282068322
4525,2009-08-31,50.20000076293945,50.349998474121094,49.22000122070313,49.27999877929688,2688000.0,0.005407579733895718,-1.1730776989975549,-3.066681077781851,73.85227914739646,67.2643354312989,-0.7212302706480429,-1.601878240822856,-2.543097440229758,-1.1728812424871933,8.468843289958395,1.1299972534179616,0.7205122112736007,1.344501113891603,-0.7087934476755535,3.3977956754587595,0.31785383310802473,2.3711483946751812,-1.7434345321535787,82.35299774644083,12.325069765548122,1.0266472807835771,8,-1.0300006866455078,-1.7900009155273438,-2.2025012969970703,-0.7450008392333984,-1.0300025939941406,0,0.024103567053448183,1.6666705198970972,49.93000030517578,-1.3294213741074674,50.04999923706055,1.3673463032596087,49.91999816894531,0.024103567053448183
4526,2009-09-01,49.2400016784668,50.61000061035156,48.97999954223633,49.61000061035156,3144400.0,-0.01912348744786041,-2.662910560672756,-0.4021718849124933,52.510476445853286,66.27755079963042,0.4227488789900775,-0.6242675864162948,-1.6112250021788697,-0.27444113155695504,9.372945492035425,1.6300010681152344,0.8150891619554272,0.3530019760131822,-1.703761711203427,2.4097656632297912,-0.6753798675951188,1.3813838196214832,-0.6255607217297268,15.951040849998243,-49.95780895169491,1.0283818436083043,9,0.529998779296875,-0.7400016784667969,-1.0650014877319336,0.2149982452392578,-0.6400032043457031,1,0.025995100236900104,-1.1730776989975549,50.20000076293945,1.6666705198970972,49.93000030517578,-1.3294213741074674,50.04999923706055,0.025995100236900104
4527,2009-09-02,49.18999862670898,49.47000122070313,48.63999938964844,48.77999877929688,2061800.0,-0.0010154965486056655,-1.4058071970765194,-1.1081108946006029,52.842107799242605,65.13211270437728,0.5563397632744156,-0.4749650326828174,-1.5785815508194574,-0.2798872539955468,9.916357438857752,0.8300018310546946,0.9798869261547196,0.2244989395141559,-1.7467196284302346,2.1957175074585464,-0.7611103444580394,1.2101082234863512,1.4200019836425852,27.91872569826308,-34.72118555991657,0.9856092839721953,9,0.43500137329102273,-0.6899986267089773,-1.4199991226196218,0.2650012969970774,-0.18000030517577414,2,0.0030494313898490333,-2.662910560672756,49.2400016784668,-1.1730776989975549,50.20000076293945,1.6666705198970972,49.93000030517578,0.0030494313898490333
4528,2009-09-03,49.90999984741211,49.97000122070313,49.04999923706055,49.06999969482422,2371600.0,0.014637146590855687,-1.0909110613081956,2.0487816224565507,60.600374026018535,65.07960852404025,-0.12332997596421791,-0.9889150653352132,-2.3240527727346745,-1.0352676641964322,9.870389593755217,0.9200019836425852,1.106908328844483,0.7815002441406236,-0.9016207239086853,2.4646212121899325,-0.060060239884030864,1.623060728165278,0.7000007629394531,64.46698836614874,2.910824139839896,0.8415604840246557,9,-0.2849998474121094,-1.4099998474121094,-2.342500686645508,-0.4549999237060547,-1.220001220703132,3,-0.02043679544945065,-1.4058071970765194,49.18999862670898,-2.662910560672756,49.2400016784668,-1.1730776989975549,50.20000076293945,-0.02043679544945065
4529,2009-09-04,51.0099983215332,51.09000015258789,50.290000915527344,50.9000015258789,4276300.0,0.022039640903307456,4.925910227609885,0.1309485424680263,73.3897951121487,66.99334038945626,-1.1848951762401256,-1.8921552382838343,-3.46176519484564,-2.15965822883868,10.24854476935237,1.1800003051757812,1.132014893207618,1.6949987411499023,0.048075343545121996,3.3419221387546827,0.8715370423475122,2.5184604399522925,-2.3699989318847656,96.73462015747688,30.962698394642374,0.8234616988023884,9,-1.144998550415039,-2.269998550415039,-3.4224987030029297,-1.5549983978271484,-2.2099990844726562,4,-0.04842182880376966,-1.0909110613081956,49.90999984741211,-1.4058071970765194,49.18999862670898,-2.662910560672756,49.2400016784668,-0.04842182880376966
4530,2009-09-08,51.18000030517578,51.70000076293945,51.0099983215332,51.06000137329102,2888800.0,0.003332718863682249,-5.272605898774123,1.090931160048417,73.70182274527438,67.88084377558023,-1.2250586899819496,-1.9038001217003355,-3.670862238223606,-2.3582612211129685,11.00438861940515,0.69000244140625,1.105579782839044,1.702500724792479,-0.00910510351747007,3.414106553102428,0.846697810637508,2.55830363894745,-2.4910009002685527,83.00652861457986,13.79740806084881,0.855802914154974,9,-1.010000228881836,-2.135000228881836,-3.460000991821289,-1.7250003814697266,-1.1399993896484375,1,-0.0422039826989542,4.925910227609885,51.0099983215332,-1.0909110613081956,49.90999984741211,-1.4058071970765194,49.18999862670898,-0.0422039826989542
4531,2009-09-09,51.040000915527344,51.5,50.4900016784668,51.13000106811523,2861500.0,-0.0027354315907317517,1.4337367117230984,-0.7500079473566944,68.50827991828261,66.85299845625714,-0.9795706682254277,-1.590980413695334,-3.4837364858688034,-2.225613260230517,11.662334282790527,1.0099983215332031,1.0737322920339452,1.4010013580322251,-0.2568215154456226,3.058824231510073,0.5720899212932977,2.2299127947711526,-2.2305614562988296,78.43138721528472,9.54353875370056,0.8289114367389256,9,-0.8700008392333984,-1.9950008392333984,-3.3100013732910156,-1.585000991821289,-1.25,2,-0.03663798418963471,-5.272605898774123,51.18000030517578,4.925910227609885,51.0099983215332,-1.0909110613081956,49.90999984741211,-0.03663798418963471
4532,2009-09-10,50.33000183105469,51.209999084472656,50.209999084472656,51.209999084472656,2538700.0,-0.01391064012024068,1.272734366194741,9.777730682830425,56.78572596334622,64.7518878067463,-0.22942260635176837,-0.8181805984070252,-2.663933416817258,-1.4993859821428543,12.49783519299065,1.0,1.10359983318655,0.6245021820068359,-1.0320959615092988,2.2811003255229707,-0.20379688975123145,1.4528012537649033,-1.4049399196777372,48.30195686659508,-17.59505010773819,0.8282990717580675,9,-0.1600017547607422,-1.2850017547607422,-2.6600027084350586,-0.8750019073486328,-1.1300010681152344,3,-0.034373202741791786,1.4337367117230984,51.040000915527344,-5.272605898774123,51.18000030517578,4.925910227609885,51.0099983215332,-0.034373202741791786
4533,2009-09-11,50.84000015258789,50.9900016784668,50.08000183105469,50.63000106811523,1929400.0,0.010133087680885389,2.568611904797523,-0.2386360680752272,57.61820043919095,63.31211795519485,-0.6879162690793805,-1.2405664601094628,-3.1081630061669543,-1.9772520360784611,13.318137766344728,0.9099998474121094,1.0638987241581717,1.0385004043579116,-0.6486813709959733,2.7256821797117965,0.19490951668096557,1.8820912920348576,-1.8039406871484402,46.913507569353364,-16.22584618838578,0.8435908876769439,9,-0.6700000762939453,-1.7950000762939453,-3.0525007247924805,-1.385000228881836,-1.4500007629394531,4,-0.03599531521562227,1.272734366194741,50.33000183105469,1.4337367117230984,51.040000915527344,-5.272605898774123,51.18000030517578,-0.03599531521562227
4534,2009-09-14,50.83000183105469,51.20000076293945,50.349998474121094,50.349998474121094,2294100.0,-0.0001966625000628941,-2.5416514344750856,2.2857402361488783,62.310637805970494,62.02971336170309,-0.5999144451683804,-1.1268886366039368,-2.974094989932553,-1.926869799211424,14.353646696334796,0.8500022888183594,0.9356668200275067,0.926001930236815,-0.7489210253451049,2.600924885818735,0.08854045244585507,1.763463408027775,-1.6873847137152396,46.296326820871585,-15.907525322579303,0.8374614777909587,9,-0.6600017547607422,-1.5750007629394531,-3.250002861022949,-1.3750019073486328,-2.7700004577636648,0,-0.04210118290883613,2.568611904797523,50.84000015258789,1.272734366194741,50.33000183105469,1.4337367117230984,51.040000915527344,-0.04210118290883613
4535,2009-09-15,51.40999984741211,51.4900016784668,50.4000015258789,50.599998474121094,2046200.0,0.011410544864530525,1.247411328412283,1.687491059365811,64.96480469476691,63.41352761158237,-1.1065942352218414,-1.5368016493230954,-3.4278180176232382,-2.4456164103198716,15.5241396130078,1.0900001525878977,0.8417701699489015,1.3479999542236314,-0.26500854735910906,2.961008455806372,0.5414957034322612,2.1545042050150016,-2.1650873842486646,93.6619529126057,31.277256793399076,0.806504250791371,9,-1.239999771118164,-2.039999008178711,-3.830000877380371,-1.9549999237060547,-4.979999542236328,1,-0.05076834503205985,-2.5416514344750856,50.83000183105469,2.568611904797523,50.84000015258789,1.272734366194741,50.33000183105469,-0.05076834503205985
4536,2009-09-16,51.54999923706055,51.72000122070313,51.06000137329102,51.4000015258789,2481500.0,0.0027231937378713322,1.6938677005238572,0.18518204552198564,64.52764705122368,64.7119208618025,-0.9884023374037696,-1.5017694967338144,-3.4137784291000557,-2.524525220152782,16.779367168371696,0.6599998474121094,0.8101689034402,1.3279993057251005,-0.2027195462959881,2.858718157746189,0.5626398797145526,2.0933587317356483,-2.2068832419060627,89.63402152978682,26.562087170699385,0.7653594260105454,9,-1.164999008178711,-1.944997787475586,-4.142499923706055,-2.094999313354492,-4.319999694824219,2,-0.029291917437073933,1.247411328412283,51.40999984741211,-2.5416514344750856,50.83000183105469,2.568611904797523,50.84000015258789,-0.029291917437073933
4537,2009-09-17,50.45000076293945,51.349998474121094,50.25,51.27000045776367,3203700.0,-0.021338477020389157,1.2449046321525885,-5.466748048116523,53.03952795108835,63.87182685347691,0.34545131433910115,-0.30560181177408197,-2.1812751015155243,-1.3700107453027641,17.963102599891524,1.2999992370605469,0.7085937554891473,0.15700073242187784,-1.2690739921098384,1.583075456953594,-0.5560366298439803,0.870038094687736,-0.9642716542520517,22.560918877175908,-37.98785501084336,0.7130373622658577,9,0.4500007629394531,-0.8350009918212891,-3.0750017166137695,-0.9950008392333984,-6.6399993896484375,3,-0.013082256440656859,1.6938677005238572,51.54999923706055,1.247411328412283,51.40999984741211,-2.5416514344750856,50.83000183105469,-0.013082256440656859
4538,2009-09-18,50.0,50.81000137329102,49.84000015258789,50.81000137329102,3794800.0,-0.008919737485316825,1.3950606818406346,0.9878069204216724,50.50651038360087,61.32923966141605,0.9047000434547883,0.1878989105525406,-1.6196421754452643,-0.8867178475601634,18.47491498682633,0.9700012207031321,0.8055239598550088,-0.31450004577637003,-1.7072555756978076,1.0782554841450676,-1.0108778107370853,0.3818777191843452,-0.3802145645916539,8.510625346213985,-49.87552569518441,0.6963777649607172,9,0.7800006866455078,-0.25499916076660156,-2.470001220703125,-0.5450000762939453,-5.869998931884773,4,-0.015999984741210893,1.2449046321525885,50.45000076293945,1.6938677005238572,51.54999923706055,1.247411328412283,51.40999984741211,-0.015999984741210893
4539,2009-09-21,50.88999938964844,51.36000061035156,49.29999923706055,49.81999969482422,2482200.0,0.017799987792968652,1.0497504317625401,-1.320985037934969,54.58166725178994,59.204777939917776,-0.004594421383004033,-0.6636692448600527,-2.3634441217327904,-1.7393487959561469,18.753750741754626,2.0600013732910156,0.9395481757153519,0.5294994354248033,-0.8760608058934238,1.9350596767430304,-0.17328068523431028,1.2322795560839168,0.8300018310546946,65.70243178869728,9.920463533581753,0.702780120659115,9,-0.37999916076660156,-1.144998550415039,-3.3575000762939453,-1.4349994659423828,-6.340000152587891,0,-0.029475339319911975,1.3950606818406346,50.0,1.2449046321525885,50.45000076293945,1.6938677005238572,51.54999923706055,-0.029475339319911975
4540,2009-09-22,50.52999877929688,50.95000076293945,49.9000015258789,50.84000015258789,1829400.0,-0.007074093430325057,2.962241879412998,-0.2897209922493819,59.30734310329361,58.182451627141226,0.28329904976919096,-0.2370642990323759,-1.903870495817138,-1.3583835670406117,19.047655127358276,1.049999237060554,0.9692428973338494,0.11949882507325071,-1.2317653558855426,1.470763006032044,-0.5561332654061459,0.7951309155526474,1.141602401733401,50.82638570340925,-9.58108817454535,0.6756320904793964,9,-0.019998550415046168,-0.7449989318847727,-2.99749946594239,-1.0749988555908274,-7.0,1,-0.04888180221009353,1.0497504317625401,50.88999938964844,1.3950606818406346,50.0,1.2449046321525885,50.45000076293945,-0.04888180221009353
4541,2009-09-23,50.22999954223633,51.040000915527344,50.16999816894531,50.56999969482422,1340900.0,-0.005937052133543119,-2.7825967973330457,1.0967698271088666,57.24235359623252,58.23318803079526,0.5099423488655646,0.1095038405098876,-1.4986388986641899,-1.0057396568167718,19.339557663043802,0.8700027465820312,0.8073713790992514,-0.20650043487548686,-1.5205103377803795,1.1075094680294058,-0.8635053863279296,0.4505045165769559,1.3941695999145622,45.1456157861697,-18.57125094853265,0.6570049514524462,9,0.2800006866455078,-0.44499969482421875,-2.604999542236328,-1.0249996185302734,-7.149997711181641,2,-0.07565198629685999,2.962241879412998,50.52999877929688,1.0497504317625401,50.88999938964844,1.3950606818406346,50.0,-0.07565198629685999
4542,2009-09-24,50.22999954223633,50.63999938964844,49.9900016784668,50.349998474121094,1682200.0,0.0,-1.16667832278984,0.3529378765609398,52.47678109986252,57.66191921531432,0.5523508399549613,0.14115631752786584,-1.4147705429133666,-0.958149063132602,19.489163870870357,0.6499977111816406,0.6181295295904192,-0.22200050354003764,-1.5175408612465446,1.0735398541664694,-0.8697706823932947,0.4257696753132194,1.3476862018127562,45.1456157861697,-17.713126002563506,0.6477701788532542,9,0.2800006866455078,-0.41499900817871094,-2.4075002670288086,-1.3050003051757812,-8.0999984741211,3,-0.0597252643308791,-2.7825967973330457,50.22999954223633,2.962241879412998,50.52999877929688,1.0497504317625401,50.88999938964844,-0.0597252643308791
4543,2009-09-25,50.11000061035156,50.36999893188477,50.0,50.33000183105469,2121200.0,-0.0023889893087469805,1.4666971847103907,1.833359824522364,41.78832993281807,55.38166278496405,0.6234746485530422,0.2802494155532429,-1.2244307854472254,-0.7879000847491824,19.461972172500268,0.36999893188477273,0.4767546232333473,-0.3449995040893583,-1.6368930016553236,0.946893993476607,-0.990946252872341,0.3009472446936243,1.4221314035577493,39.320428801315515,-18.45791062734716,0.6459467487829835,9,0.39999961853027344,0.06999969482421875,-2.137500762939453,-1.4650001525878906,-7.520000457763672,4,-0.1257233917446633,-1.16667832278984,50.22999954223633,-2.7825967973330457,50.22999954223633,2.962241879412998,50.52999877929688,-0.1257233917446633
4544,2009-09-28,50.56999969482422,51.25,50.02999877929688,50.11999893188477,1407800.0,0.009179786048089333,-2.873013181876045,-2.0454466638923243,44.714022774513275,53.13157590493587,0.13713713539274863,-0.1363340369260868,-1.574088519961876,-1.198934884241993,19.57184498463326,1.220001220703118,0.47339696294232425,0.08299961090087749,-1.1856355434719532,1.3516347652737082,-0.5513179662855379,0.7173171880872928,0.9174896635481176,49.62955009127053,-4.752800018971584,0.6343175771864137,9,-0.05999946594238281,-0.3899993896484375,-2.4175004959106445,-1.9249992370605469,-7.319999694824219,0,-0.1273482037882654,1.4666971847103907,50.11000061035156,-1.16667832278984,50.22999954223633,-2.7825967973330457,50.22999954223633,-0.1273482037882654
4545,2009-09-29,51.40999984741211,52.11999893188477,50.0,50.56000137329102,4462000.0,0.016610641836208417,-1.152281845925061,1.8888822955961655,52.85934711382614,51.83509813411393,-0.7854628244290183,-0.9286484696590946,-2.3191136315646474,-1.9924130265238347,20.28915076475067,2.1199989318847727,0.4461920459825208,0.8624998092651381,-0.46265535938564994,2.1876549779159262,0.19992222493974054,1.5250773935905357,-2.1100006103515625,66.66666666666644,14.693241970857038,0.6625775843253946,9,-0.7000007629394531,-1.0300006866455078,-2.854999542236328,-2.7649993896484375,-8.610000610351562,1,-0.13343708676740806,-2.873013181876045,50.56999969482422,1.4666971847103907,50.11000061035156,-1.16667832278984,50.22999954223633,-0.13343708676740806
4546,2009-09-30,50.52000045776367,50.9000015258789,49.86999893188477,50.88999938964844,3463300.0,-0.017311795220579795,4.2820211860677855,-0.4352936424590068,51.42856323372082,51.65610205440642,-0.06362447731454068,0.06552133059494736,-1.3696027506360764,-1.0829486006307434,20.759875299066046,1.5400009155273366,0.3694380316375998,-0.09149951934814737,-1.2658263341088727,1.082827295412578,-0.6786629267285065,0.49566388803221173,-1.163601226806641,28.88895670572885,-22.576103872417413,0.5871634073803627,9,0.18999862670898438,-0.1400012969970703,-1.9400005340576172,-1.875,-6.130001068115234,2,-0.1383610771007544,-1.152281845925061,51.40999984741211,-2.873013181876045,50.56999969482422,1.4666971847103907,50.11000061035156,-0.1383610771007544
4547,2009-10-01,49.34000015258789,50.47999954223633,49.25,50.43999862670898,3249500.0,-0.023357092131507384,1.0847444476772379,2.9729774313610067,39.75408725451979,50.46138837339741,1.053109626100337,1.3252835441867035,-0.11356160758730027,0.10123043454437664,21.38225684896304,1.2700004577636719,0.18604015498446103,-1.2789999008178725,-2.4164372017196385,-0.14156259991610654,-1.8477185512687555,-0.7102812503669895,2.779998779296882,3.1358949854655913,-46.88469519881281,0.5687186504508835,10,1.3449993133544922,1.039999008178711,-0.5850000381469727,-0.6949996948242188,-3.5800018310546875,3,-0.1268747122451086,4.2820211860677855,50.52000045776367,-1.152281845925061,51.40999984741211,-2.873013181876045,50.56999969482422,-0.1268747122451086
4548,2009-10-02,48.88999938964844,49.47999954223633,48.68999862670898,49.47999954223633,2453200.0,-0.009120404571296925,1.6779685125917545,0.5363645191047275,37.49997542074763,48.5634226143927,1.4852928727588974,1.7865475738982042,0.35304715365156625,0.5518775674409682,21.367099925152957,0.7900009155273509,-0.03227771755279463,-1.6780006408691435,-3.0220024516859993,-0.3339988300522876,-2.350001546277568,-1.005999735460719,3.172599563598638,5.8309255144281895,-42.81586905495431,0.6720009054084266,10,1.5149993896484375,1.489999771118164,-0.13499927520751953,-0.24499893188476562,-3.479999542236328,4,-0.138269552176851,1.0847444476772379,49.34000015258789,4.2820211860677855,50.52000045776367,-1.152281845925061,51.40999984741211,-0.138269552176851
4549,2009-10-05,48.540000915527344,48.97999954223633,48.34000015258789,48.9000015258789,2096700.0,-0.00715889708509998,1.4615520049297945,0.6101703682151627,30.94288943500395,45.4118166512494,1.6392754839299855,2.0469609010710386,0.7033562646190816,0.9113514155460365,20.362665883586402,0.6399993896484375,-0.11483059888614378,-1.9044992446899442,-3.5066354950481866,-0.3023629943317019,-2.7055673698690654,-1.103431119510823,3.3876940246582095,5.2910271832589135,-36.10588858052156,0.8010681251791217,10,1.6899986267089844,1.6899986267089844,0.2349987030029297,0.10499954223632812,-3.0300025939941406,0,-0.12257932943376026,1.6779685125917545,48.88999938964844,1.0847444476772379,49.34000015258789,4.2820211860677855,50.52000045776367,-0.12257932943376026
4550,2009-10-06,49.02000045776367,49.459999084472656,48.349998474121094,48.68000030517578,1967700.0,0.009888741927954525,-1.2199927521028437,-0.94444326707076,33.926300196987796,42.82114405133333,1.0309754908110378,1.4723295842529467,0.22183669341052337,0.4360503930059991,19.060424236577745,1.1100006103515625,-0.13707197783509173,-1.3164997100830078,-2.999069902840901,0.3660704826748855,-2.1577848064619545,-0.47521461370406115,2.6924327951660203,26.562497671694885,-8.372007788774184,0.8412850963789474,10,1.2099990844726562,1.2099990844726562,-0.24500083923339844,-0.375,-2.5900001525878906,1,-0.11770706658265306,1.4615520049297945,48.540000915527344,1.6779685125917545,48.88999938964844,1.0847444476772379,49.34000015258789,-0.11770706658265306
4551,2009-10-07,49.16999816894531,49.41999816894531,48.72000122070313,49.41999816894531,1383400.0,0.003059928800100309,4.599975585937443,-0.735293787656094,40.7514187984245,41.51832601784022,0.7988072137377813,1.2385541165179177,0.07815576079791953,0.29055343565580927,18.314452954241464,0.6999969482421804,-0.2682540668523643,-1.0730018615722656,-2.798258196591547,0.6522544734470159,-1.9356300290819064,-0.21037369406262485,2.340089097963869,38.784965097292634,2.190881420383583,0.8626281675096416,10,1.0600013732910156,1.0600013732910156,-0.37999820709228516,-0.5249977111816406,-2.6699981689453125,2,-0.12955052204797346,-1.2199927521028437,49.02000045776367,1.4615520049297945,48.540000915527344,1.6779685125917545,48.88999938964844,-0.12955052204797346
4552,2009-10-08,48.599998474121094,49.59000015258789,48.47000122070313,49.59000015258789,1871900.0,-0.011592428636375662,1.2626202687237595,3.9600067138671875,40.05679786203354,41.325933565530825,1.2441069911447258,1.7626741370549368,0.6769932044074736,0.8357585869625836,17.748875698703877,1.1199989318847585,-0.4365973763633164,-1.5565013885498047,-3.4304591464579346,0.3174563693583252,-2.4934802675038696,-0.6195225095957397,2.7198835659288108,20.79986572265625,-18.547399026194505,0.9369788789540651,10,1.6300010681152344,1.6300010681152344,0.5350017547607422,0.045001983642578125,-1.8799972534179616,3,-0.08662549828503452,4.599975585937443,49.16999816894531,-1.2199927521028437,49.02000045776367,1.4615520049297945,48.540000915527344,-0.08662549828503452
4553,2009-10-09,49.0099983215332,49.04999923706055,48.40999984741211,48.93000030517578,1560100.0,0.008436211116970016,7.0,-0.08080594012862058,35.67070990071893,40.32112102399812,0.7394206008145616,1.2738569496195282,0.32569067766355886,0.40102085965271783,17.27892290035718,0.6399993896484375,-0.568921443713343,-1.0550014495849638,-2.9667659569360936,0.856763057766166,-2.010883703260525,-0.09911919590940244,2.1310908052689825,53.59985351562499,16.859866577434985,0.9558822536755648,10,1.220001220703125,1.220001220703125,0.052501678466796875,-1.2849979400634766,-2.479999542236321,4,-0.06631299961853021,1.2626202687237595,48.599998474121094,4.599975585937443,49.16999816894531,-1.2199927521028437,49.02000045776367,-0.06631299961853021
4554,2009-10-12,48.68999862670898,49.349998474121094,48.36000061035156,49.099998474121094,1592300.0,-0.00652927373563339,1.175819845651454,-5.125125172857845,35.88955386130276,38.435588440384414,0.8545639068847919,1.5023383451568506,0.695754319605193,0.6812373966392258,16.726849327692765,0.9899978637695312,-0.6743069903268122,-1.2680009841919002,-3.238142634703607,0.7021406663198064,-2.2530718094477535,-0.2829301589360469,2.283025161640353,27.41933002931718,-7.227401233042016,0.9850708252558517,10,0.9300022125244212,1.5400009155273509,0.37250137329102273,-1.1799983978271413,-2.6399993896484304,0,-0.06736493883361128,7.0,49.0099983215332,1.2626202687237595,48.599998474121094,4.599975585937443,49.16999816894531,-0.06736493883361128
4555,2009-10-13,48.79999923706055,48.97999954223633,48.38000106811523,48.52999877929688,1378700.0,0.002259203398112808,-1.1052730205258692,-0.6585379469477471,38.70456860133668,37.021811259008395,0.3748161641154084,1.2509122846401723,0.6120153228492171,0.5462194930580253,15.918523517983646,0.5999984741211009,-0.7006640267484272,-1.0275003433227567,-2.9375282353383696,0.8825275486928561,-1.9825142893305596,-0.07248639731495388,2.015043133143095,35.77225938710507,2.3522121104092903,0.9550139460078059,10,0.6100006103515625,1.4300003051757812,0.5025005340576172,-1.0499992370605469,-2.6399993896484375,1,-0.06741805260170564,1.175819845651454,48.68999862670898,7.0,49.0099983215332,1.2626202687237595,48.599998474121094,-0.06741805260170564
4556,2009-10-14,50.040000915527344,50.27999877929688,49.13999938964844,49.13999938964844,3249900.0,0.025409870857643124,-1.533327681939574,3.333333333333421,48.74505462276554,38.020807633257924,-1.0509527079242034,-0.11385223016360868,-0.5948338368724819,-0.706414076870459,15.30867970939553,1.4799995422363352,-0.7567642919127806,0.28800125122070597,-1.446668631400783,2.022671133842195,-0.5793336900900385,1.1553361925314505,0.6265389216193498,87.50009934116905,53.267996764117456,0.8673349413107451,10,-0.7300014495849609,0.18999862670898438,-0.43250083923339844,-1.9850006103515625,-4.19000244140625,2,-0.07214229704842756,-1.1052730205258692,48.79999923706055,1.175819845651454,48.68999862670898,7.0,49.0099983215332,-0.07214229704842756
4557,2009-10-15,49.790000915527344,50.06999969482422,49.56999969482422,49.97000122070313,3262100.0,-0.004996003106035651,1.6315979681570862,-0.2000000000000079,47.92207908019191,39.17881915097395,-0.8162440301373195,0.0887154997195978,-0.2819872108521224,-0.4842000605530501,15.664116727304462,0.5,-0.9571932381514543,0.07100124359131144,-1.6325916580772883,1.7745941452599112,-0.7807952072429885,0.9227976944256113,0.7369465405458229,74.47925359018959,39.20163370184683,0.8517964508343002,10,-0.48000144958496094,0.4399986267089844,-0.18250083923339844,-1.7350006103515625,-3.4099998474121165,3,-0.0660775427803082,-1.533327681939574,50.040000915527344,-1.1052730205258692,48.79999923706055,1.175819845651454,48.68999862670898,-0.0660775427803082
4558,2009-10-16,49.20000076293945,49.68000030517578,48.58000183105469,49.52999877929688,3509800.0,-0.011849771876664028,2.492052727503921,1.833319204848863,41.25160102836082,40.32423155023582,-0.19852252732601272,0.6489823802031793,0.39657017556211827,0.07845269023066237,16.056743829021425,1.2099990844726562,-1.112482252440067,-0.47899894714355185,-2.1923511814078083,1.2343532871207046,-1.3356750642756836,0.3776771699885799,1.1957298549245934,43.750049670584524,9.86287185867895,0.8566761171321287,10,0.11499786376953125,1.029998779296875,0.4074993133544922,-1.1450004577636719,-2.4099998474121094,4,-0.050406493979252454,1.6315979681570862,49.790000915527344,-1.533327681939574,50.040000915527344,-1.1052730205258692,48.79999923706055,-0.050406493979252454
4559,2009-10-19,49.38999938964844,50.0099983215332,49.02999877929688,49.36000061035156,2301000.0,0.003861760645583301,-1.8405683325962343,-0.0909059382477699,35.93313756878281,40.54721348043527,-0.2852680735670674,0.359265357130802,0.27885263989616504,-0.13998218255344597,16.09590739354217,0.979999542236321,-1.0780350563233085,-0.21400032043457173,-1.8328684360557617,1.4048677951866182,-1.0234343782451631,0.5954337373760197,0.882387400299038,53.1578704326474,22.44974218915056,0.8094340578105946,10,-0.06999969482421875,0.8400001525878906,0.2175006866455078,-1.3349990844726562,-2.0099983215332102,0,-0.057906471870719955,2.492052727503921,49.20000076293945,1.6315979681570862,49.790000915527344,-1.533327681939574,50.040000915527344,-0.057906471870719955
4560,2009-10-20,48.06000137329102,48.79999923706055,47.33000183105469,48.31999969482422,5792300.0,-0.026928488212052182,1.409836936979191,-8.666963377415836,33.858263380484814,39.78130732288641,0.9993228374792125,1.5755065150185104,1.6462126357571591,1.142539652159293,15.917112778345793,2.05999755859375,-1.0140796746458065,-1.4204984664916935,-3.1169280678342517,0.2759311348508646,-2.2687132671629726,-0.5722836658204145,2.0964422184148788,24.745772793809763,-5.936663932016813,0.8482148006712774,10,0.7449989318847585,1.6649990081787038,1.6524991989135671,-0.00500106811524148,-0.6100006103515696,1,-0.041822764852177396,-1.8405683325962343,49.38999938964844,2.492052727503921,49.20000076293945,1.6315979681570862,49.790000915527344,-0.041822764852177396
4561,2009-10-21,46.43000030517578,47.65999984741211,46.2599983215332,47.40999984741211,6037200.0,-0.033915959665808515,-1.1212087934318022,3.7692533415497604,31.97025196395562,38.88280222309998,2.458297790683673,3.063280389278887,3.2992737677319752,2.7293149269814023,15.937780887737732,1.8000030517578196,-0.9043586055702946,-2.860499572753909,-4.997477099422163,-0.7235220460856553,-3.9289883360880395,-1.7920108094197786,3.579998016357422,4.46199271302974,-28.47781765729035,1.0684887633341282,10,1.8399982452392578,2.759998321533203,3.3400001525878906,1.625,0.48999786376953125,2,-0.005815215506978388,1.409836936979191,48.06000137329102,-1.8405683325962343,49.38999938964844,2.492052727503921,49.20000076293945,-0.005815215506978388
4562,2009-10-22,47.22999954223633,47.59000015258789,46.29999923706055,46.38000106811523,3647200.0,0.017230222524279526,-1.5544518556007947,-0.8673457868984623,40.142512111218906,39.37966913537776,1.6131693494824262,2.13654678055547,2.493743022287532,1.8676296944239965,16.185221403544514,1.2900009155273438,-0.8326429118823526,-1.9105003356933565,-4.186447727750924,0.3654470563642107,-3.0484740317221437,-0.7725266396645694,2.404998779296875,25.86669921875,-10.068367604656913,1.137973696028784,10,1.039999008178711,1.9599990844726562,2.7650012969970703,0.8350009918212891,-0.29000091552735086,3,-0.029218739815594197,-1.1212087934318022,46.43000030517578,1.409836936979191,48.06000137329102,-1.8405683325962343,49.38999938964844,-0.029218739815594197
4563,2009-10-23,43.810001373291016,45.09000015258789,43.58000183105469,45.0,11117100.0,-0.07241156472777255,1.2043788303627863,-1.4000008975774267,29.416875578720436,38.660482659535276,4.7136702027949084,5.3338333217513565,5.870934050320685,5.1877049521245695,17.006072749738134,3.6499977111816406,-0.9424071288632803,-5.015498542785643,-8.26299090792088,-1.7680061776504061,-6.639244725353265,-3.391752360218021,5.487496948242189,3.576977725834057,-34.737550230629296,1.6237461825676185,10,3.1199989318847656,4.039999008178711,6.4474992752075195,4.254999160766602,4.029998779296875,4,0.0586623970386595,-1.5544518556007947,47.22999954223633,-1.1212087934318022,46.43000030517578,1.409836936979191,48.06000137329102,0.0586623970386595
4564,2009-10-26,44.13000106811523,44.65999984741211,43.54999923706055,43.83000183105469,4805800.0,0.007304261237008447,-1.5813834859943667,-0.2521004901410739,28.420115215363822,37.517765616649406,4.111141962722151,4.7501711603905505,5.5154763377598925,4.773099473690856,17.063458372100914,1.1100006103515625,-1.0108569594143333,-4.373498916625984,-8.129903482030507,-0.6170943512214606,-6.251701199328245,-2.495296633923722,4.481397674560554,11.047653924851057,-27.565652423143668,1.87820228270226,10,2.7849979400634837,3.704998016357429,6.132499694824226,3.99499893188478,3.6100006103515696,0,0.060276451009062315,1.2043788303627863,43.810001373291016,-1.5544518556007947,47.22999954223633,-1.1212087934318022,46.43000030517578,0.060276451009062315
4565,2009-10-27,44.54999923706055,45.11000061035156,44.25,44.27999877929688,4735200.0,0.009517293423515927,-4.2121562416914236,0.9000038147069646,30.08620233229385,35.444559806597,3.3803636150324934,3.994698204339201,5.081255557811495,4.276423538001502,16.29221552139403,0.9799995422363352,-1.0858044646443261,-3.6105007171630845,-7.499883803726497,0.2788823694003284,-5.555192260444791,-1.665809173881378,3.352803574829103,24.330896630072804,-13.671601397385334,1.944691543281705,10,2.260000228881836,3.2849998474121094,5.57750129699707,3.5750007629394602,2.8300018310546804,1,0.06352417237979302,-1.5813834859943667,44.13000106811523,1.2043788303627863,43.810001373291016,-1.5544518556007947,47.22999954223633,0.06352417237979302
4566,2009-10-28,43.52999877929688,44.959999084472656,43.47999954223633,44.11999893188477,3395700.0,-0.02289563356299995,-3.289862283625982,-2.1851820455220343,28.962648876135987,33.33795645059078,3.7769997183963326,4.705424458598877,6.071663927788698,5.217666955124756,15.793322996778619,1.4799995422363281,-1.182228589014045,-4.281001091003411,-8.518328230238346,-0.04367395176847566,-6.3996646606208785,-2.1623375213859433,3.7634115321166917,1.2165262685028442,-37.352509473361295,2.1186635696174667,10,3.2150001525878835,4.270000457763665,6.6175012588500906,4.595001220703125,4.650001525878899,2,0.09005288521870924,-4.2121562416914236,44.54999923706055,-1.5813834859943667,44.13000106811523,1.2043788303627863,43.810001373291016,0.09005288521870924
4567,2009-10-29,43.08000183105469,43.709999084472656,41.75,43.63000106811523,5338600.0,-0.010337628322108161,4.5211609651785665,0.9322018556234322,25.475599016697302,31.585067338183723,3.5482207549922578,4.9143532390488005,6.464307863458714,5.5767086757782565,16.33510954813015,1.9599990844726562,-1.3457424374750886,-4.4179981231689425,-9.08300994665688,0.24701370031899472,-6.750504034912915,-2.0854922114249703,3.60326275729053,39.58338063859837,2.7952000827695116,2.332505911743969,10,2.799997329711914,3.8549976348876953,7.067498207092285,5.229999542236328,5.219997406005859,3,0.08913640145489787,-3.289862283625982,43.52999877929688,-4.2121562416914236,44.54999923706055,-1.5813834859943667,44.13000106811523,0.08913640145489787
4568,2009-10-30,42.13000106811523,43.40999984741211,42.099998474121094,42.849998474121094,3532100.0,-0.02205201305851945,-2.358966709541113,1.3090880086559367,24.213833082918754,30.282922395309942,3.7882509829263427,5.62008994964102,7.327325520174597,6.441441674741299,17.568216299634383,1.3100013732910156,-1.7386366856574043,-5.029998970031748,-10.220353657958036,0.1603557178945394,-7.625176313994892,-2.4348216260686044,3.6652758943278485,11.309553544261622,-25.56227267644123,2.595177343963144,10,3.144998550415046,4.8049983978271555,8.0324993133545,6.574998855590827,5.9300003051757955,4,0.11417036403148928,4.5211609651785665,43.08000183105469,-3.289862283625982,43.52999877929688,-4.2121562416914236,44.54999923706055,0.11417036403148928
4569,2009-11-02,42.59000015258789,43.290000915527344,42.310001373291016,42.86000061035156,4535300.0,0.010918563323293995,-1.3614503237904394,0.3750019868286469,26.243294359381494,29.436814726298465,2.5280891597880313,4.945009477437608,6.770999938177432,5.900538784706129,19.257234059878574,1.1599998474121165,-2.141993079816622,-4.2724998474121065,-9.80088277581013,1.2558830809859174,-7.036691311611122,-1.508308383213091,2.477126956615429,25.0,-11.514755561056731,2.7641914641990124,11,2.114999771118164,4.344999313354492,7.755000114440918,6.204999923706062,5.579998016357422,0,0.12326837241584276,-2.358966709541113,42.13000106811523,4.5211609651785665,43.08000183105469,-3.289862283625982,43.52999877929688,0.12326837241584276
4570,2009-11-03,43.25,43.43999862670898,42.540000915527344,42.70000076293945,4420200.0,0.015496591806703819,-1.0689627956941936,-2.0370307577106206,22.818229685881306,28.419923362067983,1.244958503985302,4.037580484160827,6.034541569411076,5.163928987458263,20.53445632289321,0.8999977111816335,-2.465875825711592,-3.323999977111818,-8.979086878112554,2.3310869238889182,-6.151543427612182,-0.49645652661145334,1.2200442295467226,46.72898529023794,15.975179468507601,2.8275434505003676,11,1.4200000762939453,3.684999465942383,7.095000267028809,5.545000076293952,5.009998321533203,1,0.10381506771021498,-1.3614503237904394,42.59000015258789,-2.358966709541113,42.13000106811523,4.5211609651785665,43.08000183105469,0.10381506771021498
4571,2009-11-04,42.79999923706055,43.310001373291016,42.68000030517578,43.310001373291016,5209500.0,-0.010404641917675206,1.470582075485811,-0.9272778976133834,22.458602689528846,26.455044537435754,1.258207313291983,4.201290470314277,6.395475518098166,5.552926254698619,21.88070126406707,0.6300010681152344,-2.8204842103928627,-3.455500793457034,-9.211597204250822,2.3005956173367537,-6.333548998853928,-0.5774525880601402,1.180437031167763,53.57141466946411,27.17753315978069,2.8780482053968925,11,0.6300010681152344,3.5250015258789062,7.744999885559082,6.194999694824226,5.850002288818352,2,0.10700939048356006,-1.0689627956941936,43.25,-1.3614503237904394,42.59000015258789,-2.358966709541113,42.13000106811523,0.10700939048356006
4572,2009-11-05,44.38999938964844,44.72000122070313,42.9900016784668,43.0,6792100.0,0.03714953693763401,-1.4539069644123015,-2.7254775831376126,32.43241586413539,26.790104569148525,-0.8683260953634715,2.4029147611598205,4.726278193264719,3.8993720439075688,23.07806117152046,1.9200019836425852,-3.0514266111771704,-1.6550006866455078,-7.35776609252099,4.047764719229974,-4.506383389583249,1.1963820162922332,-2.6399993896484375,87.40452346909929,60.59510251737703,2.85138270293774,11,-0.9599990844726562,1.7250003814697266,6.154999732971191,4.645000457763672,4.479999542236335,3,0.08537961179632636,1.470582075485811,42.79999923706055,-1.0689627956941936,43.25,-1.3614503237904394,42.59000015258789,0.08537961179632636
4573,2009-11-06,45.7599983215332,46.47000122070313,44.11000061035156,44.43999862670898,8636900.0,0.030862783300786623,-1.3838441442344074,0.9496404852077552,37.794205812657985,27.8316701910701,-2.159749805933977,0.8189372452631858,3.2871777581126054,2.4582908642385064,23.903192237697915,2.3600006103515696,-3.123683972231092,-0.12250175476074077,-5.652119033980803,5.407115524459321,-2.887310394370772,2.6423068848492903,-3.950598297119143,82.93262199007981,57.00003242179292,2.7648086396100298,11,-1.6499977111816406,0.2550010681152344,4.772500991821289,3.4950008392333984,3.670001983642578,4,0.05550701505013178,-1.4539069644123015,44.38999938964844,1.470582075485811,42.79999923706055,-1.0689627956941936,43.25,0.05550701505013178
4574,2009-11-09,45.40999984741211,45.7599983215332,44.90999984741211,45.63999938964844,4801800.0,-0.00764856833389338,2.6170347464023958,-0.17424211773545553,40.46075198740627,28.984397930527035,-1.7981878959490771,0.959817471613114,3.5664515089112143,2.731735778548021,24.461245360716532,0.8499984741210938,-3.3635936724320388,-0.3085002899169922,-5.679817059097616,5.062816479263631,-2.994158674507304,2.3771580946733195,-3.4141757751464894,73.02795697254764,45.0059834981525,2.68565838459031,11,-1.2999992370605469,0.6049995422363281,4.982499122619629,3.844999313354492,4.840000152587891,0,0.058357223844605066,-1.3838441442344074,45.7599983215332,-1.4539069644123015,44.38999938964844,1.470582075485811,42.79999923706055,0.058357223844605066
4575,2009-11-10,45.5099983215332,46.1500015258789,45.0,45.02999877929688,4664700.0,0.0022021245200860573,-3.259287778068172,-2.08695868508779,46.27830586553428,30.908359818237955,-1.9530766693047212,0.633165370966573,3.3867278584335594,2.5600975876332086,24.94514510800937,1.1500015258788991,-3.163650544451407,-0.04400177001953409,-5.215769038362055,5.127765498322987,-2.6298854041907944,2.5418818641517262,-3.3352071633300824,74.67011432010824,41.864083275079885,2.585883634171259,11,-1.3999977111816406,0.5050010681152344,4.720001220703125,3.7450008392333984,3.94000244140625,1,0.05844869139785325,2.6170347464023958,45.40999984741211,-1.3838441442344074,45.7599983215332,-1.4539069644123015,44.38999938964844,0.05844869139785325
4576,2009-11-11,46.43000030517578,46.54999923706055,45.45000076293945,45.459999084472656,3894300.0,0.020215381621037753,-1.2222239347723893,2.0208378036859846,46.79487277456745,33.27716801355686,-2.7026672347687253,-0.6020216969283894,2.426995816174312,1.6141139206398591,24.177094718780122,1.0999984741210938,-2.943397788665692,1.0565002441406222,-3.6905909867024747,5.803591474983719,-1.3170453712809262,3.4300458595621706,-4.083400744472662,96.62924117475612,60.345220485073526,2.373545615421549,11,-2.105001449584961,-0.41500091552734375,3.799999237060547,2.8249988555908203,3.6399993896484375,2,0.0394141288892782,-3.259287778068172,45.5099983215332,2.6170347464023958,45.40999984741211,-1.3838441442344074,45.7599983215332,0.0394141288892782
4577,2009-11-12,46.5,46.79999923706055,46.099998474121094,46.36000061035156,3910200.0,0.0015076393358630646,-1.1212026633374947,0.14432908604687747,64.73165695443207,37.779148443725006,-2.499356706312163,-0.9814575763651447,2.3188723119977226,1.5241836440670085,23.432679590347462,0.7000007629394531,-2.758831063765534,1.2909999847412124,-3.019647151797251,5.601647121279676,-0.8643235835280194,3.446323553010444,-3.9011964587154324,88.84760631169638,46.42592148396767,2.155323568269231,11,-1.9449996948242188,-0.4850006103515625,3.729999542236328,2.7549991607666016,4.590000152587891,3,0.04623659195438501,-1.2222239347723893,46.43000030517578,-3.259287778068172,45.5099983215332,2.6170347464023958,45.40999984741211,0.04623659195438501
4578,2009-11-13,46.72000122070313,47.06000137329102,46.31000137329102,46.33000183105469,2806600.0,0.004731209047379226,-2.488369617288666,2.7857220708447374,64.34109411323874,42.0122373052647,-2.2348095546621707,-1.4722642006198399,2.039306342441506,1.2773452244175232,23.977372026507595,0.75,-2.4493011906323545,1.6350011825561594,-2.320288194925503,5.590290560037822,-0.34264350618467176,3.6126458712969907,-3.7851020237564867,84.18605063785247,36.234457966709414,1.9776446887408305,11,-1.9200000762939524,-0.7050018310546946,3.509998321533196,2.5349979400634695,5.599998474121087,4,0.04601878542393756,-1.1212026633374947,46.5,-1.2222239347723893,46.43000030517578,-3.259287778068172,45.5099983215332,0.04601878542393756
4579,2009-11-16,46.52999877929688,46.95000076293945,46.4000015258789,46.77000045776367,5304900.0,-0.004066832971786227,-1.2000137330148968,-0.6153898822332348,61.24999837441865,46.28243382621329,-1.5948603010027824,-1.5889796309261541,2.130846429919366,1.4269980882669913,24.249020818217016,0.549999237060554,-2.0314560407647093,1.5879987716674862,-1.8899471906295844,5.065944733964557,-0.15097420948104912,3.3269717528160214,-3.1825893647158026,74.27173588979615,22.368451442638033,1.7389729811485348,11,-1.6599979400634837,-0.5149993896484446,3.700000762939446,2.7250003814697195,5.630001068115227,0,0.062325415902852566,-2.488369617288666,46.72000122070313,-1.1212026633374947,46.5,-1.2222239347723893,46.43000030517578,0.062325415902852566
4580,2009-11-17,46.04999923706055,46.40999984741211,45.88000106811523,46.22999954223633,4285700.0,-0.010315915642144957,-1.0384700030810932,0.7499960263848271,65.2542431588285,51.03750498946882,-0.7553446698797686,-1.3357710093317294,2.4992953906320707,1.8621699019194793,25.025541966686077,0.6499977111816548,-1.478807972239757,1.2084993362426744,-1.9954534165759767,4.4124520890613255,-0.3934770401666512,2.810475712652,-2.3313306266084766,37.26697184233206,-20.178381792897852,1.601976376409327,11,-1.0249977111816406,-0.034999847412109375,3.8750009536743164,3.2049999237060547,6.19000244140625,1,0.09120522980507095,-1.2000137330148968,46.52999877929688,-2.488369617288666,46.72000122070313,-1.1212026633374947,46.5,0.09120522980507095
4581,2009-11-18,46.15999984741211,46.33000183105469,45.68000030517578,45.95000076293945,2593800.0,0.0023887212198483443,1.3636287973366625,-1.166659602424448,69.44442705139863,55.1499506769425,-0.3783993999441577,-1.5463169932878813,2.2812357733949113,1.7514357701992083,25.072120756295252,0.6500015258789062,-0.9380430509617597,1.3319999694824247,-1.8459404911258162,4.509940430090666,-0.2569702608216957,2.920970199786545,-2.107197960676146,34.782548602798926,-23.892713101817137,1.5889702303041187,11,-0.5749988555908203,-0.14500045776367188,3.6599998474121094,3.094999313354492,7.1100006103515625,2,0.07127385022536536,-1.0384700030810932,46.04999923706055,-1.2000137330148968,46.52999877929688,-2.488369617288666,46.72000122070313,0.07127385022536536
4582,2009-11-19,45.849998474121094,46.29999923706055,45.540000915527344,46.099998474121094,3073600.0,-0.006715801003374433,1.338450884420813,-1.1904813805631245,75.54942362984033,59.34497487885166,0.17934198563495585,-1.417688393839839,2.500236848586752,2.0935422158960506,25.162635204775043,0.7599983215332031,-0.3790592018398513,1.090998649597168,-1.9230512594978606,4.1050485586921965,-0.41602630495034987,2.598023604144686,-1.496476638729625,20.394570081237873,-42.44329891684096,1.5070249545475145,11,0.13500213623046875,0.060001373291015625,3.9200010299682617,3.405000686645508,7.550003051757805,3,0.09203928813836271,1.3636287973366625,46.15999984741211,-1.0384700030810932,46.04999923706055,-1.2000137330148968,46.52999877929688,0.09203928813836271
4583,2009-11-20,46.38000106811523,46.52000045776367,45.56000137329102,45.599998474121094,2829100.0,0.011559489893838926,-1.2325643288991213,-3.120010375976534,75.78229774336184,63.26959107395783,-0.28325127645485537,-1.8395981921752593,1.8670751182757286,1.5731858066965998,23.58246923326619,0.9599990844726491,0.28159985943485566,1.4925012588500906,-1.5699422824954183,4.554944800195599,-0.03872051182266745,3.0237230295228485,-1.7558312789338046,59.57448535399532,-7.717098115316013,1.5312217706727558,11,-0.35000038146971946,-0.5000019073486257,3.389998435974128,2.8749980926513743,7.319999694824226,4,0.10155237119454563,1.338450884420813,45.849998474121094,1.3636287973366625,46.15999984741211,-1.0384700030810932,46.04999923706055,0.10155237119454563
4584,2009-11-23,46.790000915527344,47.20000076293945,46.349998474121094,46.66999816894531,2437600.0,0.008840013755281761,-1.2368418410881896,0.15384916345923563,74.92956248146376,66.45306403128333,-0.5329581644539374,-2.150349316561659,1.3568757757753929,1.2035760637114237,22.040362189583746,0.8500022888183594,0.7376332753379202,1.7695011138916001,-1.3841129620781984,4.923115189861399,0.19269407590670085,3.3463081518764994,-1.9222479679349647,75.30121174099583,5.18517429382473,1.5768070379848986,11,-0.4650001525878906,-0.9100017547607422,2.9824981689453125,2.464998245239258,6.709999084472656,0,0.11818761853158533,-1.2325643288991213,46.38000106811523,1.338450884420813,45.849998474121094,1.3636287973366625,46.15999984741211,0.11818761853158533
4585,2009-11-24,47.38000106811523,47.4900016784668,46.790000915527344,47.0099983215332,3118800.0,0.012609534965665858,1.3728679864999418,3.0832856507088224,81.62982290123306,70.32361404535729,-0.927320469129441,-2.653508854319462,0.6527681546016808,0.6542940937625019,20.958035262413354,0.7000007629394531,1.0569701443736648,2.218001174926748,-1.0965764576977506,5.532578807551246,0.5607123586145022,3.8752899912389935,-2.2323783826811976,94.35894526596218,21.235125519838988,1.6572888163122488,11,-0.864999771118157,-2.105001449584954,2.394998550415046,1.8749980926513743,6.25999832153321,1,0.10088642194045083,-1.2368418410881896,46.790000915527344,-1.2325643288991213,46.38000106811523,1.338450884420813,45.849998474121094,0.10088642194045083
4586,2009-11-25,47.45000076293945,47.70000076293945,47.18000030517578,47.2599983215332,1477700.0,0.0014774101571588538,-1.9714441416893733,0.5135162999773281,76.74824020567328,71.65878996216186,-0.9358298302675934,-2.545271504658004,0.4626084556692547,0.6374890166781952,19.484936160050964,0.5200004577636719,1.3633309241141234,2.092000770568845,-1.2793559065115403,5.46335744764923,0.40632243202865226,3.7776791091090374,-1.9744450184808358,88.42592510830386,16.401783094882347,1.6856783385401943,11,-0.8299999237060547,-2.7250003814697266,1.8149995803833008,2.0149993896484446,5.930000305175774,2,0.1009483843732315,1.3728679864999418,47.38000106811523,-1.2368418410881896,46.790000915527344,-1.2325643288991213,46.38000106811523,0.1009483843732315
4587,2009-11-27,46.91999816894531,47.709999084472656,46.11000061035156,46.43999862670898,1476200.0,-0.011169706753895281,-1.8070257626914468,2.5262809187279527,61.885223155483786,71.3859154113002,-0.37993995282988635,-1.8053993820095542,0.8992765941392094,1.2122365034769516,16.902412901667564,1.5999984741210938,1.5607426632760593,1.3699983596801744,-1.890676476716095,4.630673196076444,-0.2603390585179568,3.0003357778783055,-1.0885312215297631,63.25573225409802,-7.083346597247328,1.630337418198133,11,-0.2949981689453125,-2.1899986267089844,1.8100004196166992,2.270000457763672,6.510002136230469,4,0.13533679745582772,-1.9714441416893733,47.45000076293945,1.3728679864999418,47.38000106811523,-1.2368418410881896,46.790000915527344,0.13533679745582772
4588,2009-11-30,46.93999862670898,47.59000015258789,46.93000030517578,47.4000015258789,3450600.0,0.00042626723239957975,-1.7500019868234686,-0.9583402872151747,66.81313392993371,72.00404158413521,-0.4083995623018737,-1.5247449324151177,0.7987568227228721,1.2284502292942747,14.180326877378896,0.6700019836425781,1.6935701902062021,1.149498939514153,-1.7371637973793952,4.036161676407701,-0.2938324289326246,2.5928303079609307,-0.8299980163574148,51.874925494122536,-17.375343442498448,1.4433313684467746,11,-0.31499862670897727,-2.209999084472649,1.7899999618530344,2.250000000000007,6.05000305175782,0,0.13762256259407235,-1.8070257626914468,46.91999816894531,-1.9714441416893733,47.45000076293945,1.3728679864999418,47.38000106811523,0.13762256259407235
4589,2009-12-01,47.84000015258789,48.0,46.93999862670898,47.099998474121094,2296700.0,0.01917344593544179,1.0000000000000133,-1.6086891621816615,71.77566215131256,72.72864369441122,-1.2326632667639217,-2.11995419930944,-0.2016577843682441,0.3811216715117993,11.37097032273128,1.0600013732910227,1.6310122520513062,1.7870004653930636,-0.8150243829988781,4.389025313785005,0.48598804119708916,3.088012889589038,-1.7299995422363281,91.53439687396559,22.02084723483256,1.3010124241959715,12,-1.0699996948242188,-2.9650001525878906,-0.4499998092651367,0.010000228881835938,6.240001678466797,1,0.1224916511634786,-1.7500019868234686,46.93999862670898,-1.8070257626914468,46.91999816894531,-1.9714441416893733,47.45000076293945,0.1224916511634786
4590,2009-12-02,47.7400016784668,48.31999969482422,47.47000122070313,47.90999984741211,2629800.0,-0.0020902691012153474,-1.3943649864067933,-0.22972673426569823,64.45914367397461,72.17472331914189,-0.9697019983552053,-1.7563793066832645,-0.1936990114060464,0.5112326965938436,8.674876563589928,0.8499984741210866,1.5558300219861323,1.4625019073486314,-0.8834328047524025,3.8084366194496653,0.2895345512981109,2.635469263399152,-1.2520011901855455,73.75573499407945,7.355209864750364,1.1729673560505174,12,-0.8100013732910156,-2.7050018310546875,-0.3650026321411133,0.09499740600585938,6.159999847412102,2,0.12065350060788238,1.0000000000000133,47.84000015258789,-1.7500019868234686,46.93999862670898,-1.8070257626914468,46.91999816894531,0.12065350060788238
4591,2009-12-03,47.38000106811523,47.95000076293945,47.290000915527344,47.63999938964844,2436800.0,-0.007540858770307635,-2.0000086697935724,1.5294183645992698,59.12862068938215,70.35018965909097,-0.46762020731743803,-1.0916320407445141,0.07785235172048033,0.9030709726943442,5.769508487774078,0.6599998474121094,1.5242518509176364,0.8735012054443274,-0.8564135631119569,2.6034159740006118,0.00854382116618524,1.7384585897224696,-0.5256007385253838,57.4661078679455,-5.843233779934714,0.8649573842781438,12,-0.4400005340576101,-2.345001220703118,-0.05750179290770774,0.454998016357429,5.869998931884773,3,0.1321232203547993,-1.3943649864067933,47.7400016784668,1.0000000000000133,47.84000015258789,-1.7500019868234686,46.93999862670898,0.1321232203547993
4592,2009-12-04,48.18000030517578,48.29999923706055,47.52000045776367,47.63000106811523,2882900.0,0.01688474501953774,-1.0259696508810954,-2.1153953372360568,63.51848712188632,68.98754403448258,-1.0083945315682499,-1.6792305861186634,-0.8031237034080476,0.12822856893161827,4.306811939014401,0.9199981689453196,1.5194328818676581,1.4840003967285185,-0.09331900739743304,3.06131980085447,0.6953406946655463,2.2726600987914907,-1.0324801025390613,89.92809704155003,28.05083814196854,0.7886597020629749,12,-0.9650001525878906,-3.145000457763672,-0.907501220703125,-0.3800010681152344,5.900001525878906,4,0.10792861623084771,-2.0000086697935724,47.38000106811523,-1.3943649864067933,47.7400016784668,1.0000000000000133,47.84000015258789,0.10792861623084771
4593,2009-12-07,48.29999923706055,48.45000076293945,47.81999969482422,47.959999084472656,2471600.0,0.0024906378398648066,-1.0322650111672378,0.6181829531346371,66.60411428620492,68.06249423500937,-0.9246356219032279,-1.6856040276760638,-1.0005061057609055,0.027473776596401933,4.271365526082377,0.6300010681152344,1.4824457291110988,1.476999282836914,-0.1895024442577622,3.1435010099315903,0.6437484192895795,2.3102501463842486,-1.0099983215332031,90.06613816763428,28.527478780792805,0.8332508635473365,12,-1.019998550415039,-3.0249996185302734,-1.8924999237060547,-1.364999771118164,6.060001373291016,0,0.10621120391610672,-1.0259696508810954,48.18000030517578,-2.0000086697935724,47.38000106811523,-1.3943649864067933,47.7400016784668,0.10621120391610672
4594,2009-12-08,48.06000137329102,48.25,47.459999084472656,47.95000076293945,2831400.0,-0.004968899949492678,2.224507590502141,0.32353106171955104,69.74460284460784,66.74191422871768,-0.542603634598926,-1.3037387312056765,-0.857105402323306,0.30196171804421823,4.096148092141733,0.8400001525878906,1.4316312474976485,1.104501342773446,-0.5095364729325311,2.718539158479423,0.2974824349204539,1.9115202506264382,0.3899993896484304,66.37935853883982,1.6973566371235336,0.8070189078529899,12,-0.7800006866455149,-2.6800003051757884,-1.9550018310546946,-1.12500190734864,6.1199989318847585,1,0.10258011161680036,-1.0322650111672378,48.29999923706055,-1.0259696508810954,48.18000030517578,-2.0000086697935724,47.38000106811523,0.10258011161680036
4595,2009-12-09,48.16999816894531,48.2599983215332,47.54999923706055,47.9000015258789,2942600.0,0.0022887389203325448,2.1555728866433825,2.454501317797104,69.74458016972031,65.96372978027846,-0.5908933757172505,-1.2693157550105525,-1.0914926687665059,0.2138727240993603,4.213797985752039,0.7099990844726562,1.3467698465126645,1.081498146057129,-0.468106992996951,2.631103285111209,0.30669557653008894,1.8563007155841689,0.2800025939941406,75.8618421701684,7.092166656124093,0.7748025695270386,12,-0.8899974822998047,-2.674997329711914,-2.3499984741210938,-1.2349987030029297,7.060001373291016,2,0.12269055193611145,2.224507590502141,48.06000137329102,-1.0322650111672378,48.29999923706055,-1.0259696508810954,48.18000030517578,0.12269055193611145
4596,2009-12-10,48.2599983215332,48.65999984741211,48.11000061035156,48.11000061035156,2182800.0,0.001868386049595383,-6.333435060145978,0.5555539857017571,74.74333034893914,67.39240835732906,-0.6190075605318057,-1.2808578055392417,-1.278710414449634,0.13311372468429994,4.694963432962393,0.5499992370605469,1.2530882630139146,1.079998397827147,-0.521146137656963,2.681142933311257,0.279426130085092,1.880570665569202,-0.7999992370605469,66.6665607029211,-7.88258804079571,0.8005722677420553,12,-0.4649982452392578,-2.589998245239258,-2.457498550415039,-1.3249988555908203,6.460002899169929,3,0.11686704103819201,2.1555728866433825,48.16999816894531,2.224507590502141,48.06000137329102,-1.0322650111672378,48.29999923706055,0.11686704103819201
4597,2009-12-11,48.6500015258789,48.93000030517578,48.16999816894531,48.33000183105469,2581500.0,0.008081293367382392,-1.374980628702898,2.133363851377079,73.99577883141214,68.19048001304888,-0.8245084808561884,-1.5826741118711212,-1.7253630000167774,-0.23091626156482192,5.105629294616873,0.7600021362304688,1.0600525053025223,1.3625015258788977,-0.33236891771890953,3.057371969476705,0.5150663040799941,2.2099367476778013,-1.1660024261474504,80.95247981066612,4.322869066387412,0.8474352217989036,12,-0.7150020599365163,-2.69000053405761,-3.772500991821282,-1.7150020599365163,4.559997558593757,4,0.09455289475528939,-6.333435060145978,48.2599983215332,2.1555728866433825,48.16999816894531,2.224507590502141,48.06000137329102,0.09455289475528939
4598,2009-12-14,48.86999893188477,49.25,48.75,48.75,2715400.0,0.004522043147086929,-7.333407508662619,0.3749970197649496,72.90748176884436,68.3162377483302,-0.8291373753966411,-1.721608140178688,-1.9861142965980818,-0.4510206500311327,5.4476641088250215,0.5999984741211009,0.9596288846889962,1.4749990463256921,-0.3370022401133994,3.2870003327647836,0.5689984031061499,2.3809996895452343,-1.3281597839355541,78.77090090742904,1.8917434275997635,0.9060006432195449,12,-0.5999984741211009,-2.1899986267089915,-4.0974988937378,-1.93499946594239,4.19000244140625,0,0.10660943345694851,-1.374980628702898,48.6500015258789,-6.333435060145978,48.2599983215332,2.1555728866433825,48.16999816894531,0.10660943345694851
4599,2009-12-15,49.43000030517578,49.56000137329102,48.34000015258789,48.93999862670898,3072800.0,0.011459001136290947,2.253320041300203,4.083383666592309,72.72727272727278,69.23491875425222,-1.273835993732284,-2.1641669991348493,-2.5699193293262894,-1.014100889479323,5.62905813125672,1.220001220703132,1.0369336355249033,1.890000343322754,-0.08715367172383282,3.8671543583693406,0.9014233357994641,2.8785773508460437,-1.7856715061035189,93.53229204228393,18.08494909601052,0.9885770075232932,12,-1.0049991607666016,-2.1949996948242188,-4.367500305175781,-2.4950008392333984,3.2399978637695312,1,0.09973700737888858,-7.333407508662619,48.86999893188477,-1.374980628702898,48.6500015258789,-6.333435060145978,48.2599983215332,0.09973700737888858
4600,2009-12-16,50.25,50.47000122070313,49.31000137329102,49.4900016784668,4815200.0,0.01658910964518756,-1.0714302744200725,1.5510116698195975,76.6159708226332,71.17795765794678,-1.9001732499896917,-2.796771850417599,-3.4201591827537996,-1.8361148863925933,6.507071012842969,1.1599998474121094,1.1246104784293536,2.5,0.30860999542539247,4.6913900045746075,1.4043049977126998,3.5956950022873,-2.452417394990235,90.67791678789615,16.17530083198892,1.0956950022873038,12,-1.2849998474121094,-2.5149993896484375,-5.1875,-3.315000534057617,2.75,2,0.07820896129703048,2.253320041300203,49.43000030517578,-7.333407508662619,48.86999893188477,-1.374980628702898,48.6500015258789,0.07820896129703048
4601,2009-12-17,49.45000076293945,50.06999969482422,49.11000061035156,50.0,3977200.0,-0.01592038282707553,1.7826115801170948,-0.723684804922978,72.87527032293892,72.2176002358415,-0.8668209936909079,-1.8315613730021951,-2.665155266266595,-1.0397686212202544,7.179078269555797,1.1399993896484375,1.0865703339730928,1.5355007171630888,-0.647259487631537,3.7182609219577145,0.44412061476577946,2.626880819560398,-1.3851762963603491,55.652212853190576,-19.43559912694016,1.0913801023973126,12,-0.4850006103515625,-1.489999771118164,-4.387500762939453,-2.5150012969970703,4.130001068115234,3,0.1168857166859485,-1.0714302744200725,50.25,2.253320041300203,49.43000030517578,-7.333407508662619,48.86999893188477,0.1168857166859485
4602,2009-12-18,50.06999969482422,50.45000076293945,49.31000137329102,49.52000045776367,6382400.0,0.012537895294623125,-1.3505204912714186,-1.0,75.5302154839537,73.2093892578136,-1.3304395315758626,-2.233722412950044,-3.305497177817415,-1.645481888928444,7.881734145836296,1.1399993896484304,1.1416577332086462,1.9444995880126967,-0.2137010032600628,4.102700179285456,0.865399292376317,3.0235998836490765,-1.764657552832709,81.22059505665602,3.0644645603224916,1.07910029563638,12,-1.1049995422363281,-2.0649986267089844,-4.90000057220459,-3.135000228881836,3.200000762939453,4,0.0928700130661193,1.7826115801170948,49.45000076293945,-1.0714302744200725,50.25,2.253320041300203,49.43000030517578,0.0928700130661193
4603,2009-12-21,51.09000015258789,51.25,50.209999084472656,50.209999084472656,3636100.0,0.020371489194738412,-1.3636355754767282,1.6000041614936988,76.00003173831999,73.9044369126705,-2.1378796327232195,-3.03855768468145,-4.347625091715173,-2.6329853925005438,9.041626003801625,1.1800003051757812,1.2906093941463865,2.7290000915527344,0.35559567145602244,5.102404511649446,1.5422978815043749,3.915702301601094,-2.56819210272522,94.50172316832254,17.292728277268964,1.1867022100483566,12,-1.6900005340576172,-2.6949996948242188,-5.805000305175781,-4.155000686645508,2.6500015258789062,0,0.041495379243551955,-1.3505204912714186,50.06999969482422,1.7826115801170948,49.45000076293945,-1.0714302744200725,50.25,0.041495379243551955
4604,2009-12-22,52.31999969482422,52.63000106811523,51.02000045776367,51.09000015258789,4175900.0,0.024075152447891046,-1.3503676869829515,1.397725056028298,81.02982444623521,75.15835294339438,-3.0173576275179883,-4.040162703880469,-5.575599483238783,-3.826039414044075,10.172357667332408,1.6100006103515554,1.3922655925294976,3.682499694824216,0.8379823078962545,6.527017081752177,2.260241001360235,5.104758388288197,-3.4708086109450704,91.19314394953348,12.987708475463407,1.4222586934639807,12,-1.9499988555908203,-3.2349987030029297,-6.91249942779541,-5.385000228881836,1.5900001525878906,1,0.014143763050136426,-1.3636355754767282,51.09000015258789,-1.3505204912714186,50.06999969482422,1.7826115801170948,49.45000076293945,0.014143763050136426
4605,2009-12-23,52.15999984741211,52.77000045776367,52.15999984741211,52.4900016784668,3345000.0,-0.0030581010769374917,-2.6969528829703613,-0.2682942714390718,83.28693353281713,76.10764218604749,-2.4941411019463473,-3.6930402434021516,-5.418938134096614,-3.642582771416045,11.149082660319223,0.6100006103515625,1.4788373509860122,3.2834999084472685,0.10072196833314706,6.46627784856139,1.6921109383902078,4.874888878504329,-2.7814953657399073,83.33331596221574,2.4010369201514976,1.5913889700570618,12,-1.6900005340576172,-3.0049991607666016,-6.717499732971191,-5.225000381469727,2.779998779296868,2,0.00977757521137157,-1.3503676869829515,52.31999969482422,-1.3636355754767282,51.09000015258789,-1.3505204912714186,50.06999969482422,0.00977757521137157
4606,2009-12-24,52.2400016784668,52.5,51.90999984741211,52.22000122070313,630900.0,0.0015337774403512139,1.1851974822862874,-0.060607111480997566,81.42418224581911,76.93302034320382,-2.1793947214924927,-3.5793001942260076,-5.541392744030034,-3.702416249672737,11.889121885396744,0.5900001525878906,1.5891808267942622,3.124001693725589,-0.3172005698738758,6.565203957325053,1.4034005619258565,4.844602825525321,-2.3188578406199625,84.68211215212925,4.685835940778162,1.7206011317997314,12,-1.6850013732910156,-3.085000991821289,-6.720001220703125,-5.305002212524414,2.359996795654297,3,0.014548206300048383,-2.6969528829703613,52.15999984741211,-1.3503676869829515,52.31999969482422,-1.3636355754767282,51.09000015258789,0.014548206300048383
4607,2009-12-28,53.27000045776367,53.290000915527344,52.15999984741211,52.15999984741211,2181900.0,0.019716668189186493,-1.0360368410200014,55.49876025178397,83.71780538302284,78.13416741144586,-2.7771781492076713,-4.331245994558884,-6.594691430461623,-4.6902450263811275,13.639521613558436,1.1300010681152344,1.7393060429039195,3.836500358581546,0.09017397996667853,7.582826737196413,1.9633371692741122,5.7096635478889795,-2.893039560730145,99.35063487423892,19.776001767499565,1.873163189307432,12,-2.4549999237060547,-3.854999542236328,-7.470000267028809,-6.335000991821289,-0.17000198364257812,0,0.005819436279840273,1.1851974822862874,52.2400016784668,-2.6969528829703613,52.15999984741211,-1.3503676869829515,52.31999969482422,0.005819436279840273
4608,2009-12-29,53.4000015258789,53.56000137329102,53.09000015258789,53.36999893188477,2020000.0,0.002440418002592315,1.6857036980522688,0.02702934909614501,86.77686905759614,79.69523367037068,-2.455214435114385,-4.166061477571141,-6.727941797185672,-4.761403931001595,15.535038564049916,0.4700012207031321,1.8874491447006818,3.643501281738274,-0.3060508166154392,7.5930533800919875,1.668725232561421,5.618277330915127,-2.4986934255164854,93.70079567948089,11.942461235479868,1.9747760491768567,12,-2.06500053405761,-3.8400001525878764,-7.452501296997063,-6.465002059936516,0.12999725341798296,1,-0.0024344768614328327,-1.0360368410200014,53.27000045776367,1.1851974822862874,52.2400016784668,-2.6969528829703613,52.15999984741211,-0.0024344768614328327
4609,2009-12-30,53.70000076293945,54.0,53.1500015258789,53.349998474121094,1861000.0,0.005617963080303712,-1.2666741265570163,11.665734265739792,87.11410756830739,80.86169330877892,-2.330939965360244,-4.220944434760753,-7.0338964697449455,-5.010278406213615,17.441519942164728,0.8499984741211009,2.049586754188887,3.650500488281253,-0.5611703097407101,7.862171286303216,1.5446650892702678,5.756335887292238,-2.266954007991316,85.64597056660114,3.0119862487297837,2.1058353990109824,12,-2.145000457763672,-3.645000457763672,-7.745000839233398,-6.76500129699707,-0.8600006103515625,2,0.000744895995512751,1.6857036980522688,53.4000015258789,-1.0360368410200014,53.27000045776367,1.1851974822862874,52.2400016784668,0.000744895995512751
4610,2009-12-31,53.5,53.83000183105469,53.31000137329102,53.81000137329102,1680400.0,-0.0037244089403716263,1.9714117557301423,-0.8857124173033739,84.65608946169888,82.17067321308559,-1.8119958118726345,-3.760074400446385,-6.799421585709148,-4.770175518458977,19.166435080274965,0.5200004577636648,2.2300655342249343,3.1624998092651353,-1.1702299096703541,7.495229528200625,0.9961349497973941,5.3288646687328765,-1.5535625960414876,76.07655677053958,-8.222883993969987,2.166364859467743,12,-1.8449993133544922,-3.4449996948242188,-7.397500038146973,-6.565000534057617,0.5900001525878906,3,0.007663548549759147,-1.2666741265570163,53.70000076293945,1.6857036980522688,53.4000015258789,-1.0360368410200014,53.27000045776367,0.007663548549759147
4611,2010-01-04,53.63999938964844,53.97000122070313,53.599998474121094,53.97000122070313,2469700.0,0.002616811021466159,1.242428445924023,1.0645173198794053,84.13132373692254,83.12635190785991,-1.4473435751279098,-3.5911650772089274,-6.850061421599889,-4.866935528187696,21.193078517862713,0.4700012207031321,2.4009598521822397,2.989499282836917,-1.348094479696357,7.327093045370191,0.82070240157028,5.158296164103554,-1.282849466481629,80.43475105992599,-4.110922512933342,2.1687968812666356,1,-1.5349998474121094,-3.5849990844726562,-7.744998931884766,-6.704999923706055,0.75,0,0.024235631093452614,1.9714117557301423,53.5,-1.2666741265570163,53.70000076293945,1.6857036980522688,53.4000015258789,0.024235631093452614
4612,2010-01-05,53.38000106811523,55.0,53.0,54.72000122070313,4899400.0,-0.004847097772029185,1.1052656939846166,4.060583992231888,80.68029301033124,83.64638093808338,-0.7469999055932632,-3.0795092608277272,-6.527672661383143,-4.583771614617781,23.186633114874066,2.0,2.479604312751526,2.4695009231567298,-1.8679667873323353,6.806968633645795,0.3007670679121972,4.638234778401262,-0.6942811295817819,19.000053405761363,-63.5382931559666,2.168733855244534,1,-0.37000083923339133,-2.825000762939446,-7.707500457763665,-6.4450016021728445,2.30999755859375,1,0.02285495282117167,1.242428445924023,53.63999938964844,1.9714117557301423,53.5,-1.2666741265570163,53.70000076293945,0.02285495282117167
4613,2010-01-06,53.43000030517578,53.70000076293945,52.79999923706055,53.099998474121094,5555800.0,0.0009366660932950133,1.068962493313339,-0.24626999513198874,79.2397817367366,83.44748730369466,-0.48071575851781745,-2.8727641624838753,-6.403160477436657,-4.608801933717075,25.049033885255096,0.9000015258789062,2.6594180545084782,2.263000106811525,-2.0309869910056833,6.556987204628733,0.1160065579029208,4.409993655720129,1.5699996948242188,28.636402256219256,-50.34209715955349,2.146993548908603,1,0.024999618530273438,-2.4650001525878906,-7.752500534057617,-6.495000839233398,1.779998779296875,2,-0.006176339681261855,1.1052656939846166,53.38000106811523,1.242428445924023,53.63999938964844,1.9714117557301423,53.5,-0.006176339681261855
4614,2010-01-07,52.9900016784668,53.5,52.459999084472656,53.22999954223633,3659900.0,-0.008235048178848015,1.6666731875268985,-0.7272622185231423,71.20745886058566,82.10532345122449,0.07187586410343982,-2.1549714014304087,-5.800481329656471,-4.143904079133961,27.234478983566945,1.0400009155273438,2.770929237464273,1.5765014648437514,-2.528352971425207,5.68135590111271,-0.4759257532907313,3.628928682978234,2.009998321533203,20.86623633693076,-54.292940864688624,2.0524272181344805,1,0.4649982452392578,-2.0200023651123047,-7.312501907348633,-6.055002212524414,2.129997253417976,3,0.01019054696594801,1.068962493313339,53.43000030517578,1.1052656939846166,53.38000106811523,1.242428445924023,53.63999938964844,0.01019054696594801
4615,2010-01-08,54.08000183105469,54.33000183105469,52.81000137329102,53.0,2996300.0,0.02056992108061828,-1.0821937135839992,-4.500047684140255,84.29632359049674,82.42445026729978,-0.8014070478823925,-2.9297150969598036,-6.72532081206537,-5.19395135492428,29.679095963449498,1.5200004577636648,2.845328333901051,2.3710014343261747,-1.5994210654423853,6.341423934094735,0.3857901844418947,4.356212684210455,0.8183981323242193,63.77961270323769,-13.275056353781792,1.9852112498842793,1,-0.5000019073486328,-2.9350013732910156,-8.257501602172852,-7.145002365112305,2.1499977111816406,4,-0.02292902434324151,1.6666731875268985,52.9900016784668,1.068962493313339,53.43000030517578,1.1052656939846166,53.38000106811523,-0.02292902434324151
4616,2010-01-11,53.9000015258789,54.349998474121094,53.52999877929688,54.099998474121094,1813300.0,-0.003328407897213226,1.3428664850136036,-0.18518204552198345,80.34867918323113,82.05010291176735,-0.4036175503116084,-2.430108122665324,-6.345963506468365,-4.976235946956457,31.86273912677796,0.8199996948242116,2.7518498525863393,1.9090009689330998,-1.8240547640855098,5.642056701951709,0.04247310242379143,3.775528835442408,0.9008624023437548,56.69298906954433,-19.0153666102757,1.8665278665093064,1,-0.17000198364257102,-2.7550010681152273,-7.917501449584954,-6.965002059936516,2.079998016357429,0,0.0035250208039006026,-1.0821937135839992,54.08000183105469,1.6666731875268985,52.9900016784668,1.068962493313339,53.43000030517578,0.0035250208039006026
4617,2010-01-12,53.25,54.02999877929688,52.93999862670898,53.65999984741211,3242900.0,-0.012059397170273045,-1.1164998203763563,2.0500305180437204,68.18182110093211,79.98398647213803,0.27183489915661596,-1.4944370531162647,-5.48554077908922,-4.302773820280244,33.61265794205461,1.0900001525879048,2.645790014640724,1.0289995193481474,-2.3910468031016023,4.449045841797897,-0.6810236418767275,2.7390226805730222,1.4572293344726575,41.799003738000856,-30.229558105869707,1.7100231612248735,1,0.4799995422363281,-2.020000457763672,-7.262499809265137,-6.315000534057617,3.3600006103515625,1,0.021408439242224242,1.3428664850136036,53.9000015258789,-1.0821937135839992,54.08000183105469,1.6666731875268985,52.9900016784668,0.021408439242224242
4618,2010-01-13,54.08000183105469,54.33000183105469,52.959999084472656,53.33000183105469,2130600.0,0.01558688884609749,1.19200439453125,-1.8292689734738878,65.88449318932047,77.62514043002837,-0.5046325428763012,-2.0175462371977346,-6.060512235864799,-5.112872728656498,35.22097313627065,1.3700027465820312,2.603977193146008,1.598501205444336,-1.5279184100289527,4.7249208209176246,0.03529139770769518,3.1617110131809767,0.5373382934179673,85.71445871648515,15.44459651783879,1.5632098077366432,1,-0.3500022888183594,-2.8500022888183594,-7.9550018310546875,-7.145002365112305,1.589996337890625,2,0.029770649799234494,-1.1164998203763563,53.25,1.3428664850136036,53.9000015258789,-1.0821937135839992,54.08000183105469,0.029770649799234494
4619,2010-01-14,54.36000061035156,54.36000061035156,53.59000015258789,53.81000137329102,1769900.0,0.00517749204542528,1.8000055486582651,0.7333323160807197,69.43463623895099,75.93386784972304,-0.7612147091720018,-2.012443397264306,-6.09179827094178,-5.377525231483723,37.43570187756289,0.7700004577636719,2.4380829344810593,1.6319999694824219,-1.249181659227915,4.513181598192759,0.19140915512725343,3.0725907838375903,0.17104587252109127,100.0,30.08619496780574,1.4405908143551671,1,-0.6300010681152344,-3.1300010681152344,-8.082500457763672,-7.42500114440918,0.8899993896484375,3,0.015636469179127088,1.19200439453125,54.08000183105469,-1.1164998203763563,53.25,1.3428664850136036,53.9000015258789,0.015636469179127088
4620,2010-01-15,54.18000030517578,54.849998474121094,53.77999877929688,54.06000137329102,2997200.0,-0.0033112638549438467,-2.1470388591880805,0.2181801788055025,66.84027076411186,74.01263974163298,-0.5303885324322835,-1.6052217527525983,-5.681325945818145,-5.176043959981868,39.05560033982468,1.0699996948242116,2.2311172075178263,1.2554996490478487,-1.4444538290211284,3.955453127116826,-0.09447708998663984,2.6054763880823373,-1.720001220703125,64.92155903294434,-2.995098872772047,1.3499767390344886,1,-0.4500007629394531,-2.905000686645508,-7.84999942779541,-7.245000839233398,1.1100006103515625,4,0.01734955004456129,1.8000055486582651,54.36000061035156,1.19200439453125,54.08000183105469,-1.1164998203763563,53.25,0.01734955004456129
4621,2010-01-19,55.22999954223633,55.31000137329102,54.290000915527344,54.290000915527344,2941500.0,0.019379830770511086,-1.1702169104965352,7.833391613949664,66.95501296205362,72.48760862515768,-1.4875604213602998,-2.3188860303490486,-6.469393157181827,-6.201112549006197,41.100025388137574,1.1300010681152415,2.009811668741264,2.0164989471435533,-0.33203085206435645,4.365028746351463,0.8422340475395984,3.190763846747508,-2.7222004699707014,96.62439922611604,31.333788649304864,1.1742648996039564,1,-1.3449993133544922,-3.519998550415039,-8.842498779296875,-8.295000076293945,-0.3400001525878906,1,0.01810610190636086,-2.1470388591880805,54.18000030517578,1.8000055486582651,54.36000061035156,1.19200439453125,54.08000183105469,0.01810610190636086
4622,2010-01-20,54.72000122070313,55.36999893188477,54.0099983215332,55.040000915527344,2634100.0,-0.009234081581753095,1.775523550019437,-0.3404257046040141,60.71429013763892,70.42922066970239,-0.8576888850865245,-1.5206225305703072,-5.749246863518344,-5.672249180547176,42.78394547362566,1.3600006103515696,1.8043804649592232,1.274000549316412,-0.6457518223155958,3.1937529209484197,0.3141243635004045,2.2338767351324194,-2.1001140563964924,73.0291389072238,10.864103122796863,0.9598761858160045,1,-0.8050022125244212,-2.950002670288093,-7.987501144409187,-7.785001754760749,0.289997100830071,2,0.023026284602063907,-1.1702169104965352,55.22999954223633,-2.1470388591880805,54.18000030517578,1.8000055486582651,54.36000061035156,0.023026284602063907
4623,2010-01-21,53.209999084472656,54.52999877929688,52.66999816894531,54.52999877929688,4731200.0,-0.027595067663470196,1.8181833945033472,4.125002980235195,46.67570047841591,67.7034697383502,0.690430355750479,0.16479730522443958,-4.086476233431995,-4.154046810855206,43.32965327551184,2.0500030517578196,1.5604337841392564,-0.3420015335083022,-1.917212268330644,1.2332092013140397,-1.1296069009194696,0.4456038339028652,2.1599998474121165,20.000028257008744,-37.57572931498341,0.7876053674111692,1,0.8099994659423828,-1.3549995422363281,-6.26249885559082,-6.884998321533203,3.569999694824226,3,0.06389779335423951,1.775523550019437,54.72000122070313,-1.1702169104965352,55.22999954223633,-2.1470388591880805,54.18000030517578,0.06389779335423951
4624,2010-01-22,53.06000137329102,53.709999084472656,52.599998474121094,53.18999862670898,3167800.0,-0.002818976015081409,-1.1142807318384607,0.0984827905094821,46.994543207985075,63.55882747362668,0.9514576777559185,0.3932381442998647,-3.7710200363045843,-3.9947218044034685,43.00893208935474,1.1100006103515625,1.3534870828675878,-0.5289993286132741,-2.0145776451112383,0.95657898788469,-1.2717884868622562,0.21378982963570792,2.30999755859375,16.60660011375254,-37.033209500744235,0.7427891582489838,1,0.924997329711907,-1.2050018310546946,-5.585000991821296,-6.945001602172859,4.25,4,0.04918953501889822,1.8181833945033472,53.209999084472656,1.775523550019437,54.72000122070313,-1.1702169104965352,55.22999954223633,0.04918953501889822
4625,2010-01-25,52.66999816894531,53.5,52.16999816894531,53.22000122070313,2265300.0,-0.007350229820047183,1.396398377895388,4.230882094020119,43.59312245833817,59.47487672641635,1.2520887580178268,0.8679061776065709,-3.2199025646881694,-3.6018755993153917,42.41999911171639,1.3300018310546875,1.1574904627327527,-0.944502449035646,-2.3416797717439906,0.45267487367269865,-1.6430911103898183,-0.24591378768147365,2.5892007446289114,15.624996274710554,-33.19509251454589,0.6985886613541739,1,1.1000003814697266,-0.42999839782714844,-4.839997291564941,-6.654998779296875,4.120002746582031,0,0.04898427797128502,-1.1142807318384607,53.06000137329102,1.8181833945033472,53.209999084472656,1.775523550019437,54.72000122070313,0.04898427797128502
4626,2010-01-26,53.0,53.11000061035156,52.15999984741211,52.52000045776367,2346700.0,0.006265461221323099,1.7142849357769168,-0.8727215980024856,47.51308305800789,57.17835027720255,0.8727779356620573,0.6300646005212656,-3.4112926025488335,-3.9117581742188037,42.12376553450103,0.9500007629394531,1.0768318421531262,-0.6525005340576158,-1.928347418124197,0.6233463500089655,-1.2904239760909064,-0.014577092024325111,2.0738468688964886,26.168236516051387,-25.332342715534104,0.6379234420332909,1,0.7649993896484375,-0.7600002288818359,-4.649999618530273,-6.8899993896484375,3.6599998474121094,1,0.04320756444391205,1.396398377895388,52.66999816894531,-1.1142807318384607,53.06000137329102,1.8181833945033472,53.209999084472656,0.04320756444391205
4627,2010-01-27,53.58000183105469,53.61999893188477,52.36999893188477,52.47000122070313,2963800.0,0.010943430774616791,1.100849495111371,2.312503476940913,50.91800134284719,55.51540673870551,0.3849960915645454,0.07850297714438881,-3.845341738192012,-4.46726540594338,41.50851262559242,1.25,0.8054484535817181,-0.08799877166747905,-1.351754640081488,1.1757570967465298,-0.7198767058744835,0.5438791625395254,1.2607372761230522,59.915722515254586,5.294830115357925,0.6318779342070049,1,0.18499755859375,-1.2400016784667898,-5.117501258850098,-7.470001220703125,3.6299972534179688,2,0.02444937502474076,1.7142849357769168,53.0,1.396398377895388,52.66999816894531,-1.1142807318384607,53.06000137329102,0.02444937502474076
4628,2010-01-28,53.27000045776367,54.5099983215332,52.599998474121094,54.27999877929688,3314100.0,-0.005785766381055657,1.5986438338034674,-0.9099078974500088,51.74128409026209,53.54947872218452,0.6347683102722002,0.3987075740589603,-3.3970730661199724,-4.145819768745845,40.949055682181346,1.9099998474121094,0.577637874321546,-0.3915000915527358,-1.6623771486178782,0.8793769655124066,-1.0269386200853035,0.24393843697983186,1.3562795086328165,47.23409919517952,-11.17501094521338,0.63543852853257,1,0.4949989318847656,-0.48000144958496094,-4.784999847412109,-7.159999847412109,4.399997711181641,3,0.032663747865914194,1.100849495111371,53.58000183105469,1.7142849357769168,53.0,1.396398377895388,52.66999816894531,0.032663747865914194
4629,2010-01-29,53.7400016784668,53.90999984741211,53.0099983215332,53.31000137329102,3127900.0,0.00882300012510373,1.3376764924448847,-0.4257435839329116,47.70889681874196,51.423770506032305,0.07551239275040444,-0.07182576926240358,-3.714369476902675,-4.619091346175857,40.13025170545484,0.9000015258789062,0.5083025907730203,0.07650108337402628,-1.1947569346203224,1.347759101368375,-0.5591279256231445,0.7121300923711971,0.7699966430664062,67.23416412623897,9.11177004135726,0.6356290089971728,1,0.024997711181640625,-0.5450019836425781,-4.842501640319824,-7.240001678466797,4.099998474121094,4,0.05656860822258203,1.5986438338034674,53.27000045776367,1.100849495111371,53.58000183105469,1.7142849357769168,53.0,0.05656860822258203
4630,2010-02-01,53.90999984741211,53.93000030517578,52.97999954223633,53.40999984741211,2481700.0,0.0031633450620718317,2.51851537885531,1.162789872429536,50.06746498950579,49.54737628686033,-0.15289119309973387,-0.22085628099731736,-3.711064812600938,-4.794118989052194,39.25330930809042,0.9500007629394531,0.4034327270945681,0.22599925994872905,-1.0473787545879247,1.4993772744853828,-0.4106897473195943,0.8626882672170524,0.5999984741210938,74.4681334592996,15.49717270031526,0.6366890072683261,2,-0.14500045776367188,-0.2700004577636719,-4.182498931884766,-6.719999313354492,4.799999237060547,0,0.06306810490636883,1.3376764924448847,53.7400016784668,1.5986438338034674,53.27000045776367,1.100849495111371,53.58000183105469,0.06306810490636883
4631,2010-02-02,54.93999862670898,54.95000076293945,53.2400016784668,53.7599983215332,2178500.0,0.01910589468024848,1.8499876022811803,2.3600006103515483,60.847224650274704,49.56214678826431,-1.3727075286260586,-1.210533429822668,-4.555765144841764,-5.820973518763211,38.50198456122138,1.7099990844726562,0.2692517439666986,1.190998077392571,-0.2001907376643004,2.5821868924494424,0.49540366986413886,1.8865924849210032,-2.779998779296868,99.61232057628474,36.88009883276393,0.6955944075284353,2,-1.384998321533196,-1.2999992370605398,-5.127498626708977,-7.679998397827141,3.840000152587905,1,0.03367314042703651,2.51851537885531,53.90999984741211,1.3376764924448847,53.7400016784668,1.5986438338034674,53.27000045776367,0.03367314042703651
4632,2010-02-03,54.599998474121094,54.81000137329102,54.02999877929688,54.52000045776367,2155700.0,-0.006188572280425797,2.119986572367981,0.06779491158309936,53.56161935398913,50.32724888555022,-1.1750935357866155,-0.8162999342926369,-4.020603124291867,-5.468437618872812,37.20170968830795,0.9099998474120952,0.15062954378846882,0.7899980545043945,-0.6395250299927753,2.2195211390015643,0.07523651225581318,1.5047595967529759,-2.3841986083984352,85.10630008814377,24.236837423210794,0.7147615422485839,2,-1.0449981689453125,-0.8349990844726562,-4.744997978210449,-7.339998245239258,4.159999847412109,2,0.037728963935180326,1.8499876022811803,54.93999862670898,2.51851537885531,53.90999984741211,1.3376764924448847,53.7400016784668,0.037728963935180326
4633,2010-02-04,53.099998474121094,54.459999084472656,52.9900016784668,54.16999816894531,2799600.0,-0.027472528240288452,-1.279077607314794,-13.375327833675074,42.60562497425527,49.83959130402469,0.3438180987180033,0.6932529760923813,-2.3559337542469834,-3.9726402520596906,35.66126479371772,1.6099967956542969,-0.09764920169918412,-0.6935018539428697,-2.148876994475472,0.7618732865897329,-1.4211894242091674,0.03418571632342804,-0.8295145904540959,6.0913125648691775,-47.77004047854191,0.7276875702663012,2,0.4550018310546875,0.6650009155273438,-2.9849977493286133,-5.579998016357422,5.800003051757805,3,0.07740114366207784,2.119986572367981,54.599998474121094,1.8499876022811803,54.93999862670898,2.51851537885531,53.90999984741211,0.07740114366207784
4634,2010-02-05,53.52999877929688,53.70000076293945,52.22999954223633,53.13999938964844,3638700.0,0.008097934416803287,3.0273820845918293,-0.36448551484167885,46.29417782657189,50.13970856716177,-0.013971141501173179,0.3223070132374417,-2.6260904653024895,-4.404225780900212,34.24305404507596,1.470001220703125,-0.27643887975942505,-0.2905014038085838,-1.7025024431204372,1.1214996355032696,-0.996501923464507,0.41549911584733934,1.420001983642571,47.79406814841436,-4.475402909537792,0.7060005196559253,2,0.025001525878899145,0.2350006103515554,-3.0824975967407298,-5.874998092651374,6.200000762939446,4,0.07733979981426042,-1.279077607314794,53.099998474121094,2.119986572367981,54.599998474121094,1.8499876022811803,54.93999862670898,0.07733979981426042
4635,2010-02-08,52.84000015258789,53.56000137329102,52.47000122070313,53.540000915527344,2852400.0,-0.012889942881445626,1.9459396763700094,-1.7948765601157777,35.790735143098715,48.83722546550519,0.7852563516280924,0.9640731976557788,-1.799990838521353,-3.7291016942988904,32.31556652980983,1.0900001525878906,-0.25390985679167244,-0.9184999465942383,-2.3901590130731805,0.5531591198847039,-1.6543294798337058,-0.18267041335477074,2.0556005859374977,22.426482962896475,-23.231373034926552,0.735829533239471,2,0.75,0.9249992370605469,-2.0349998474121094,-4.965000152587891,6.520000457763672,0,0.09462528360259892,3.0273820845918293,53.52999877929688,-1.279077607314794,53.099998474121094,2.119986572367981,54.599998474121094,0.09462528360259892
4636,2010-02-09,54.09000015258789,54.88000106811523,53.33000183105469,53.88000106811523,2965000.0,0.02365632090064973,-1.3664154591622684,-0.2999983651315353,46.55737322184136,48.35271122983788,-0.328402131487465,-0.2856059125308903,-2.8988152660865154,-4.989093945731284,30.633459080034502,2.0400009155273366,-0.1890889433134788,0.3220001220703139,-1.155944510145524,1.7999447542861517,-0.416972194037605,1.0609724381782328,-1.8600006103515625,70.18866186255025,26.836723435931276,0.7389723161079199,2,-0.5,-0.3250007629394531,-3.234999656677246,-6.215000152587891,5.1100006103515625,1,0.08541318023390176,1.9459396763700094,52.84000015258789,3.0273820845918293,53.52999877929688,-1.279077607314794,53.099998474121094,0.08541318023390176
4637,2010-02-10,54.38999938964844,54.90999984741211,54.06999969482422,54.20000076293945,2562700.0,0.00554629758207148,-2.733327681939558,0.9047593097184071,57.43073011553629,48.98487189931279,-0.5603465710437661,-0.5226149691757556,-3.023949818742949,-5.279878557375298,29.708662056527913,0.8400001525878906,-0.04447111549289673,0.5649993896484347,-0.9167563851160239,2.046755164412893,-0.17587849773379816,1.3058772770306675,-2.106999816894529,80.59700005408898,32.8746678577081,0.7408778873822297,2,-0.7999992370605469,-0.625,-3.309999465942383,-6.5149993896484375,5.24000167846679,2,0.08071335611163755,-1.3664154591622684,54.09000015258789,1.9459396763700094,52.84000015258789,3.0273820845918293,53.52999877929688,0.08071335611163755
4638,2010-02-11,55.68999862670898,55.91999816894531,53.91999816894531,54.11999893188477,2824200.0,0.023901438713896273,-1.0304555946276703,8.263216013813244,64.46642522315332,50.84681949980294,-1.6550110350517926,-1.7874567137434312,-4.13101770887598,-6.555824959070911,28.790038266585537,2.0,0.08486559181751119,1.7844987869262638,0.0854160439262941,3.4835815299262336,0.9349574154262825,2.634040158426245,-3.3019190429687413,93.76694775516852,40.369218386469626,0.8495413714999831,2,-1.614999771118157,-1.6499996185302663,-3.9074983596801687,-7.314998626708977,4.1300010681152415,3,0.05512658952287808,-2.733327681939558,54.38999938964844,-1.3664154591622684,54.09000015258789,1.9459396763700094,52.84000015258789,0.05512658952287808
4639,2010-02-12,55.209999084472656,55.79999923706055,54.72000122070313,55.08000183105469,2954300.0,-0.008619133669831247,-1.5411763649909154,0.082800814450174,63.834427184579006,52.37648196592218,-1.055568052791351,-1.3075511874137504,-3.4887008080781357,-6.068530318873549,27.80379688909894,1.0799980163574148,0.13774579211114713,1.2619993209838896,-0.5251897541935691,3.049188396161348,0.3684047833951638,2.1555938585726153,-2.6100043856201154,79.42029818796186,20.366980759583726,0.8935945375887291,2,-1.135000228881836,-1.1700000762939453,-2.9999990463256836,-6.834999084472656,4.630001068115234,4,0.06683576349567488,-1.0304555946276703,55.68999862670898,-2.733327681939558,54.38999938964844,-1.3664154591622684,54.09000015258789,0.06683576349567488
4640,2010-02-16,55.11999893188477,55.77000045776367,54.91999816894531,55.54999923706055,3277000.0,-0.0016301422582923886,-1.0481937678095412,-3.307764540172491,61.85681911376981,52.48865912853275,-0.867060100663025,-1.2053150517986424,-3.2308587313360064,-5.96593617026037,26.474672126804123,0.8500022888183594,0.21297473257727262,1.1249992370605568,-0.7358036843194071,2.9858021584405208,0.1945977763705784,2.0554006977505352,-2.320804024826664,69.11195489519169,5.655218592072018,0.9304014606899808,2,-1.0450000762939524,-1.0799999237060618,-2.9074993133544993,-6.744998931884773,3.729999542236321,1,0.08363571661255698,-1.5411763649909154,55.209999084472656,-1.0304555946276703,55.68999862670898,-2.733327681939558,54.38999938964844,0.08363571661255698
4641,2010-02-17,56.22999954223633,56.2599983215332,55.31000137329102,55.31000137329102,2497800.0,0.020137892450311057,-1.0652148673975586,-2.139529107006637,63.99154401827515,53.64753964678676,-1.9834070375506911,-2.357423231703933,-4.145052905303984,-7.051970196018075,24.931386879911894,1.1399993896484304,0.3299905171836315,2.184999847412108,0.13986233419480243,4.2301373606294135,1.1624310908034587,3.207568604020757,-3.2435564394649887,98.71800096834616,33.37524664827154,1.0225687566086519,2,-1.9850006103515625,-2.020000457763672,-3.867499351501465,-7.854999542236328,2.0400009155273438,2,0.05566425562148858,-1.0481937678095412,55.11999893188477,-1.5411763649909154,55.209999084472656,-1.0304555946276703,55.68999862670898,0.05566425562148858
4642,2010-02-18,55.97999954223633,56.36999893188477,55.79999923706055,56.02999877929688,2593500.0,-0.004446025289618127,-1.7804873510174428,-0.05434710497073443,64.39957612655238,56.069089774819766,-1.695352232460131,-2.1167122842153105,-3.7239046984977477,-6.779214035727826,23.75112449186932,0.5699996948242259,0.41826258412710615,1.871999931335452,-0.33213531806730145,4.076135180738206,0.7699323066340753,2.974067556036829,-2.7316720219640374,84.08166252240137,15.768823425553364,1.1020676247013765,2,-1.6800003051757812,-1.7150001525878906,-3.542499542236328,-7.604999542236328,2.170001983642571,3,0.05752056532750904,-1.0652148673975586,56.22999954223633,-1.0481937678095412,55.11999893188477,-1.5411763649909154,55.209999084472656,0.05752056532750904
4643,2010-02-19,56.61000061035156,56.9900016784668,55.4900016784668,55.88000106811523,3057000.0,0.011254038464932448,1.0134205506982936,-14.60021362630462,64.99477621429602,58.146934040122446,-1.983707349052196,-2.61289814447138,-4.175776703179565,-7.380648452250085,24.390120058979605,1.5,0.3452804006715624,2.332000923156741,-0.09382987216924477,4.757831718482727,1.1190855254937517,3.5449163208197305,-3.049505948918025,83.2598682165201,14.198774043201496,1.212915397662992,2,-1.8799991607666016,-2.0349998474121094,-4.130001068115234,-8.235000610351562,1.80999755859375,4,0.05334747262326367,-1.7804873510174428,55.97999954223633,-1.0652148673975586,56.22999954223633,-1.0481937678095412,55.11999893188477,0.05334747262326367
4644,2010-02-22,55.66999816894531,56.65999984741211,55.52999877929688,56.52999877929688,2170300.0,-0.016604883081989597,1.0178541018112828,-1.1780837666239892,58.51063005590341,60.671366808211864,-0.7914524046887266,-1.5466322708007851,-3.057158441227763,-6.424600287095316,25.144979503640023,1.1300010681152273,0.3480037401851064,1.2614986419677763,-1.1692537731770187,3.6922510571125713,0.046122434395378775,2.476874849540174,-1.6979626654677844,36.23182262977781,-30.817427533570964,1.2153762075723984,2,-0.5099964141845703,-1.0949974060058594,-3.1899986267089844,-7.2949981689453125,2.0400009155273438,0,0.07454646420653055,1.0134205506982936,56.61000061035156,-1.7804873510174428,55.97999954223633,-1.0652148673975586,56.22999954223633,0.07454646420653055
4645,2010-02-23,55.25,56.11999893188477,54.849998474121094,55.63000106811523,2910600.0,-0.007544425772580743,-1.1525356333506946,0.4418613935167816,51.59301843718162,61.23088294324967,0.007102076613932695,-0.9733400448426153,-2.4632882638848344,-6.0042481712712075,26.11144001523679,1.270000457763679,0.5748383209879648,0.7125003814697237,-1.6007822164409617,3.025782979380409,-0.444140917485619,1.8691416804250665,-0.9158085555237605,18.69163209973814,-42.411157365540035,1.1566412989553436,2,0.2049999237060547,-0.6749992370605469,-2.770000457763672,-6.700000762939453,2.1399993896484375,1,0.08307692583869475,1.0178541018112828,55.66999816894531,1.0134205506982936,56.61000061035156,-1.7804873510174428,55.97999954223633,0.08307692583869475
4646,2010-02-24,55.290000915527344,55.95000076293945,54.7400016784668,55.29999923706055,5288000.0,0.0007239984710831759,-1.1801848243344022,0.026311298499222497,53.65854941185704,60.811751753951974,0.17346374841756784,-0.8779988173046931,-2.3282689105399044,-6.02944819059141,27.09141921714293,1.2099990844726562,0.7519870927934278,0.6380012512207003,-1.579570237444969,2.8555727398863695,-0.47078449311213433,1.746786995553535,-0.6371122429722362,24.444410536024304,-32.2332021537261,1.1087857443328342,2,0.16499900817871094,-0.7150001525878906,-2.787501335144043,-6.635000228881836,2.229999542236328,2,0.06438772833505202,-1.1525356333506946,55.25,1.0178541018112828,55.66999816894531,1.0134205506982936,56.61000061035156,0.06438772833505202
4647,2010-02-25,54.88999938964844,54.97000122070313,54.02999877929688,54.29999923706055,2826200.0,-0.007234608776549578,1.5066604275490474,-59.0099198779092,60.74430085269687,60.39818237945681,0.7284536686971563,-0.3950794564575375,-1.7668595221943093,-5.597980255877829,27.38400798040338,1.2600021362304616,1.1021950081258893,0.17249984741211222,-1.9884147028587407,2.333414397682965,-0.9079574277233178,1.2529571225475422,2.1000022888183594,29.054046217073935,-32.61696325605686,1.080457275135427,2,0.6200008392333984,-0.3149986267089844,-2.092498779296875,-5.964998245239258,2.6399993896484446,3,0.06157772100016934,-1.1801848243344022,55.290000915527344,-1.1525356333506946,55.25,1.0178541018112828,55.66999816894531,0.06157772100016934
4648,2010-02-26,55.0099983215332,55.18999862670898,54.540000915527344,54.81000137329102,2847100.0,0.0021861711280579676,1.3214305177112051,0.3389777907089396,59.22692928778844,59.88623816870229,0.5608301237932167,-0.39846800129085835,-1.72782057208547,-5.678310308688694,27.08685253656231,0.6499977111816335,1.274843976239481,0.20549888610840128,-1.8474472819510837,2.258445054167886,-0.8209741979213447,1.2319719701381473,1.9208032989501973,37.262324875732126,-25.083215489970932,1.026473084029744,2,0.5000019073486328,-0.43499755859375,-2.167499542236328,-5.98499870300293,2.490001678466797,4,0.05708059080446404,1.5066604275490474,54.88999938964844,-1.1801848243344022,55.290000915527344,-1.1525356333506946,55.25,0.05708059080446404
4649,2010-03-01,56.77999877929688,56.9000015258789,55.34000015258789,55.47999954223633,2567900.0,0.03217597730903443,1.0259695865524998,6.500095368887121,71.64833865783902,60.97418478470999,-1.0762217502868339,-2.0332899336812744,-3.332989851372716,-7.392358217080407,27.19446673589846,1.890003204345696,1.3704608340733486,1.8234994888305707,-0.34452925039099824,3.9915282280521396,0.7394851192197862,2.907513858441355,-2.75,95.81872363275846,27.249537622606965,1.084014369610783,3,-1.2699985504150462,-2.204998016357429,-3.8424997329711985,-7.599998474121101,0.49000167846678977,0,0.028883399522833475,1.3214305177112051,55.0099983215332,1.5066604275490474,54.88999938964844,-1.1801848243344022,55.290000915527344,0.028883399522833475
4650,2010-03-02,57.31000137329102,57.47000122070313,56.52000045776367,56.540000915527344,2530800.0,0.009334318516882156,-1.345676919236891,0.5923083920454735,69.2124065900451,61.554280626017764,-1.411318538086121,-2.4195650305346774,-3.715039214074004,-7.870422505219565,27.461811642220013,0.9500007629394602,1.299516474359251,2.183502006530766,-0.1647321056963662,4.531736118757898,1.0093849504171999,3.357619062644332,-3.2226025390624997,95.34884494597328,25.869809394669275,1.174117056113567,3,-1.5600013732910156,-2.4950008392334055,-4.390002250671394,-7.570001602172859,-0.8800010681152415,1,0.006979544609957866,1.0259695865524998,56.77999877929688,1.3214305177112051,55.0099983215332,1.5066604275490474,54.88999938964844,0.006979544609957866
4651,2010-03-03,56.790000915527344,57.59000015258789,56.709999084472656,57.2599983215332,1990500.0,-0.009073467899200272,-1.7936494480808471,-0.6103858786926935,63.95348734053692,61.50471520534938,-0.8979579863483593,-1.848641525891665,-3.0242871883624147,-7.303375266718298,27.054992686562752,0.8800010681152344,1.2603980191610233,1.5710014343261705,-0.8893706308601281,4.031373499512469,0.3408154017330247,2.801187466919316,-2.5672979858398364,77.5281199871843,9.064838023149363,1.2301860325931475,3,-0.9800014495849609,-1.9150009155273438,-3.785001754760742,-6.650001525878906,-0.2700004577636719,2,0.010565213320097744,-1.345676919236891,57.31000137329102,1.0259695865524998,56.77999877929688,1.3214305177112051,55.0099983215332,0.010565213320097744
4652,2010-03-04,56.65999984741211,56.9000015258789,56.34000015258789,56.790000915527344,1377900.0,-0.0022891541824168193,2.199986921123565,0.276599543857086,56.5275920917252,60.56391696950817,-0.7390768530368135,-1.6405069800879915,-2.741512125279371,-7.117504469625487,26.46546204456915,0.5600013732910085,1.2567922651629573,1.3380002975463867,-1.1849443206877552,3.8609449157805287,0.0765279884293193,2.599472606663454,-2.235259084350581,69.50817908819957,4.070257632881905,1.2614723091170694,3,-0.8500003814697266,-1.75,-3.6575002670288086,-6.475000381469727,-0.6599998474121094,3,0.0151782670784959,-1.7936494480808471,56.790000915527344,-1.345676919236891,57.31000137329102,1.0259695865524998,56.77999877929688,0.0151782670784959
4653,2010-03-05,57.209999084472656,57.209999084472656,56.61000061035156,56.66999816894531,1526500.0,0.009707010916726322,1.2222128032325972,-4.1538190674608995,63.33331976997908,61.09977138218324,-1.3354530317711593,-1.9676923348352133,-3.162079153636384,-7.6144150869927785,27.241962945476274,0.5999984741210938,1.1525243370332845,1.682499504089357,-0.7461706348495767,4.1111696430282905,0.46816443461989365,2.89683457355882,-2.5953427580395427,83.11106363932291,18.638697323483328,1.2143350694694668,3,-1.3999996185302734,-2.299999237060547,-4.157499313354492,-6.799999237060547,-2.1399993896484375,4,0.005593422477629062,2.199986921123565,56.65999984741211,-1.7936494480808471,56.790000915527344,-1.345676919236891,57.31000137329102,0.005593422477629062
4654,2010-03-08,57.66999816894531,58.47999954223633,56.90999984741211,56.9900016784668,3064900.0,0.008040536476734639,-2.738093832453077,1.2592506251854363,66.20074403499623,62.72285200416265,-1.656070819277133,-2.2152049724056084,-3.524284816290347,-8.013002230665762,29.131693976062333,1.5699996948242188,1.0734117391115845,1.9354986190795884,-0.48202053393917055,4.353017772098347,0.7267390425702089,3.144258195588968,-2.8768212129429145,62.149457742411606,-1.6643181374481486,1.2087595765093786,3,-1.414999008178711,-2.3149986267089844,-4.392498970031738,-7.214998245239258,-2.7099990844726562,0,-0.002947774828209626,1.2222128032325972,57.209999084472656,2.199986921123565,56.65999984741211,-1.7936494480808471,56.790000915527344,-0.002947774828209626
4655,2010-03-09,57.84000015258789,58.31000137329102,57.52999877929688,57.63999938964844,2195300.0,0.0029478409752079493,-2.7142805242460453,0.29412028700135195,61.616152719826474,63.607030149492594,-1.5869275523001747,-2.099031674686046,-3.5873435892437158,-8.121736650219965,31.123548419705553,0.7800025939941406,0.9393864022196823,1.8555006027221665,-0.3241131046982417,4.035114310142575,0.7656937490119589,2.9453074564323742,-2.7518773896867756,70.0934779353569,10.253058489072878,1.0898068537102046,3,-1.585000991821289,-2.4850006103515625,-4.3600006103515625,-7.385000228881836,-3.4300003051757812,1,-0.009854766482027988,-2.738093832453077,57.66999816894531,1.2222128032325972,57.209999084472656,2.199986921123565,56.65999984741211,-0.009854766482027988
4656,2010-03-10,58.709999084472656,58.959999084472656,57.9000015258789,57.90999984741211,2248600.0,0.015041475269530036,-1.585372888531167,3.999980926586431,68.07945072451389,64.42204680191671,-2.14651073779568,-2.745951656418967,-4.3406640022204925,-8.944586307474324,32.305100210635,1.1199989318847656,0.9683143221073038,2.494499588012694,0.18489033284890866,4.804108843176479,1.3396949604308048,3.649304215594583,-3.3505261792247225,90.45801137712084,32.29249707825058,1.1548046275818917,3,-1.9599990844726562,-3.114999771118164,-5.007499694824219,-8.254999160766602,-5.069999694824219,2,-0.03883493126982318,-2.7142805242460453,57.84000015258789,-2.738093832453077,57.66999816894531,1.2222128032325972,57.209999084472656,-0.03883493126982318
4657,2010-03-11,58.77999877929688,58.86000061035156,57.72000122070313,58.54999923706055,1865700.0,0.0011922959617749473,4.846102682981663,0.28749970197650077,65.52214923913495,65.12151568539964,-1.7955014298394616,-2.6036932120560436,-4.3239711366434435,-8.96255922692869,33.446537305715964,1.1399993896484304,1.1355945094169897,2.3449993133544993,-0.06631184033031445,4.756310467039313,1.1393437365120889,3.5506548901969097,-3.0604732561264782,92.34040757226045,35.80630498992748,1.2056555768424075,3,-1.6299991607666087,-3.18499946594239,-5.182498931884773,-8.324998855590827,-3.9899978637695384,3,-0.03844842409777682,-1.585372888531167,58.709999084472656,-2.7142805242460453,57.84000015258789,-2.738093832453077,57.66999816894531,-0.03844842409777682
4658,2010-03-12,58.7599983215332,58.93000030517578,58.08000183105469,58.81000137329102,1468700.0,-0.0003402595811335951,4.862039935808055,-0.21740500555622472,75.45303431654415,65.544259647478,-1.3271915222926651,-2.4684628014730805,-4.219914076925846,-8.880699489199543,33.99262886864085,0.8499984741210938,1.2965727771170208,2.171498870849611,-0.42395669411821757,4.766954435817439,0.8737710883656931,3.4692266533335285,-2.716425442232577,90.24386159156673,29.855227403180145,1.2977277824839148,3,-1.1099987030029297,-3.164999008178711,-5.099998474121094,-8.304998397827148,-4.849998474121094,4,-0.04697070116358004,4.846102682981663,58.77999877929688,-1.585372888531167,58.709999084472656,-2.7142805242460453,57.84000015258789,-0.04697070116358004
4659,2010-03-15,58.9000015258789,58.9900016784668,58.31000137329102,58.86000061035156,1407400.0,0.0023826277798648654,5.181786655569362,-0.7999694842841507,81.51982849040974,66.91175096974072,-1.2682135763040137,-2.4431053234785125,-4.282172116542313,-8.96043503047833,34.579584440478634,0.6800003051757741,1.4459836297459248,2.1270019531249957,-0.5781519284515397,4.832155834701531,0.774425012336728,3.4795788939132635,-2.5647860260610713,93.83561822794549,27.008812919070607,1.3525769407882695,3,-1.2350006103515554,-3.2900009155273366,-5.24000167846679,-8.445001602172844,-6.180000305175767,0,-0.0650254962959872,4.862039935808055,58.7599983215332,4.846102682981663,58.77999877929688,-1.585372888531167,58.709999084472656,-0.0650254962959872
4660,2010-03-16,59.72999954223633,59.849998474121094,58.63999938964844,59.22999954223633,3238200.0,0.014091646771736466,2.2702772365016033,12.499713904255511,83.7385624401054,69.11009264747057,-1.9208305850956506,-3.0672868683483756,-5.016729773009146,-9.703490860448078,35.3519309114534,1.2099990844726562,1.653447668488404,2.7264999389648423,-0.16481757727776625,5.617817455207451,1.280841180843538,4.172158697086147,-3.076209700980627,94.36624006476038,21.262182224510752,1.4456587581213056,3,-1.635000228881836,-3.5699996948242188,-6.069999694824219,-9.26499938964843,-7.700000762939446,1,-0.07985937542809962,5.181786655569362,58.9000015258789,4.862039935808055,58.7599983215332,4.846102682981663,58.77999877929688,-0.07985937542809962
4661,2010-03-17,59.36000061035156,59.72999954223633,59.22999954223633,59.540000915527344,1982700.0,-0.006194524271227131,-1.2727146622277707,-0.3600006103515625,84.12213082483602,72.1761525067051,-1.2828442107703921,-2.5832157964883464,-4.558135416954826,-9.221792144194339,35.84549204172136,0.5,1.5863806009666206,2.2000009536743192,-0.8495410299288366,5.249542937277475,0.6752299618727449,3.7247719454758936,-2.2587415604947054,76.9953757929386,-1.6112837737707366,1.5247709918015766,3,-1.1300010681152344,-2.770000457763672,-5.682500839233398,-8.620000839233398,-6.770000457763672,2,-0.0833894998659458,2.2702772365016033,59.72999954223633,5.181786655569362,58.9000015258789,4.862039935808055,58.7599983215332,-0.0833894998659458
4662,2010-03-18,59.20000076293945,59.349998474121094,58.31999969482422,59.11999893188477,2512000.0,-0.0026954151914918567,4.421085389603871,-0.4444538634340299,81.79059119089091,74.22696044236196,-0.8098157566898436,-2.286861258751955,-4.301190906478908,-8.962662612244117,35.85288461666657,1.0400009155273438,1.52666505750787,1.8790010452270494,-1.2472675838933327,5.005269674347431,0.3158667306668619,3.442135359787237,-1.7139181936856005,63.27689582192873,-19.710250469895442,1.5631343145601897,3,-0.8200016021728516,-2.31500244140625,-5.522500991821289,-8.460000991821289,-6.950000762939453,3,-0.09391894090602282,-1.2727146622277707,59.36000061035156,2.2702772365016033,59.72999954223633,5.181786655569362,58.9000015258789,-0.09391894090602282
4663,2010-03-19,59.63000106811523,60.16999816894531,58.59000015258789,59.81999969482422,5024800.0,0.007263518574901262,2.550574993463548,-2.3749284760636225,77.14285921888114,75.44275101834917,-0.9615565426094932,-2.6129789040112783,-4.628862989991298,-9.235418798554292,35.64234102227222,1.5799980163574219,1.5768740381613995,2.15800132751464,-1.112097212413957,5.428099867443237,0.5229520575503415,3.7930505974789384,-1.8129702721799603,70.96784778921456,-9.966734370457047,1.6350492699642998,3,-0.7800025939941335,-2.5850028991699148,-5.952501296997063,-8.890001296997063,-7.5300025939941335,4,-0.08116719882428247,4.421085389603871,59.20000076293945,-1.2727146622277707,59.36000061035156,2.2702772365016033,59.72999954223633,-0.08116719882428247
4664,2010-03-22,59.81999969482422,60.27999877929688,59.56999969482422,59.77999877929688,2156500.0,0.0031862925256693764,-2.086958685087852,-0.21053265605231686,75.56006516839423,76.9920746237456,-0.9102248486409366,-2.60994168460887,-4.698031167122863,-9.270581583019215,35.441462761297224,0.7099990844726634,1.74844420098146,2.1404998779296847,-1.1745092012529668,5.455508957112336,0.4829953383383625,3.798004417521007,-1.6264941192073437,76.5306479928063,-2.474023832215593,1.657504539591325,3,-0.8199996948242116,-2.6650009155273366,-5.762500762939453,-8.805000305175781,-7.700000762939446,0,-0.09879638712073513,2.550574993463548,59.63000106811523,4.421085389603871,59.20000076293945,-1.2727146622277707,59.36000061035156,-0.09879638712073513
4665,2010-03-23,59.84000015258789,59.93999862670898,59.40999984741211,59.66999816894531,1232300.0,0.0003343439964176298,1.8648665367604564,4.249952317376303,84.5804914126057,78.82552358908913,-0.6891633604951366,-2.3910287779048787,-4.629616845040644,-9.140764146027749,36.085611883199704,0.5299987792968679,1.834947475714209,1.9310003280639663,-1.3105390056397184,5.172539661767651,0.31023066121212395,3.5517699949158086,-1.2709258003086177,77.55107998801066,-1.5726038985189916,1.6207696668518432,3,-0.8400001525878835,-2.6850013732910085,-5.782501220703125,-8.415000915527344,-6.529998779296868,1,-0.11898393906633109,-2.086958685087852,59.81999969482422,2.550574993463548,59.63000106811523,4.421085389603871,59.20000076293945,-0.11898393906633109
4666,2010-03-24,58.849998474121094,59.79999923706055,58.72000122070313,59.7599983215332,1809200.0,-0.016544145654116993,1.1818104753721106,-5.352877818916189,70.77797378065415,79.40950409370237,0.3607191310484055,-1.1812072691465758,-3.5550785358611563,-7.98889390440614,36.59806167145811,1.1199989318847585,1.8416817877918916,0.7629987716674833,-2.256364562725423,3.78236210606039,-0.7466828955289699,2.2726804388639366,1.4300003051757884,27.040766676657448,-51.097478351868354,1.509681667196454,3,0.3300018310546875,-1.6949996948242116,-4.792499542236328,-7.420000076293945,-5.55999755859375,2,-0.11588784828640675,1.8648665367604564,59.84000015258789,-2.086958685087852,59.81999969482422,2.550574993463548,59.63000106811523,-0.11588784828640675
4667,2010-03-25,58.27000045776367,59.27000045776367,58.27000045776367,59.27000045776367,2407000.0,-0.009855531544533003,1.0,1.098901283163768,60.00001439508606,77.69250188020703,0.961922449372274,-0.35310867472264107,-2.874585856313388,-7.2415714952438535,37.83537660246029,1.0,1.8884322908903002,0.014000701904294033,-2.603555165069274,2.631556568877862,-1.2947772315824864,1.3227786353910744,1.978798370361332,0.0,-74.30739111997056,1.3087779334867824,3,1.0049991607666016,-1.1150016784667898,-4.042501449584961,-6.495000839233398,-4.670001983642578,3,-0.09747726549775582,1.1818104753721106,58.849998474121094,1.8648665367604564,59.84000015258789,-2.086958685087852,59.81999969482422,-0.09747726549775582
4668,2010-03-26,58.1500015258789,58.7599983215332,57.81999969482422,58.56999969482422,1347000.0,-0.002059360407449362,1.3500100136376207,0.4199981689453196,54.83874441062139,74.72793698245277,1.1022020827257961,0.014959975685876259,-2.6801722105961616,-6.938078444737421,38.77790165154893,0.9399986267089844,1.8005691008498985,-0.26299839019775817,-2.391839103202841,1.8658423228073246,-1.3274187467003031,0.8014219663047868,2.01964536743165,13.414713571953262,-59.85163172525235,1.0644203565025419,3,0.8999977111816477,-0.995002746582017,-3.867502212524407,-6.3200016021728445,-5.850002288818352,4,-0.10146176046535749,1.0,58.27000045776367,1.1818104753721106,58.849998474121094,1.8648665367604564,59.84000015258789,-0.10146176046535749
4669,2010-03-29,58.41999816894531,58.70000076293945,57.88999938964844,57.91999816894531,1800700.0,0.004643106379735196,-1.892874659400545,-1.1904813805631043,55.73121278121173,71.6160092425757,0.8459133819937392,-0.13267467251392873,-2.8801090636062696,-7.028492957134716,38.565612631502574,0.8100013732910156,1.746443032772774,-0.07500171661376953,-2.0605123667896947,1.9105089335621557,-1.0677570417017321,0.9177536084741931,1.6086698924560565,28.301829076285085,-43.49184561510501,0.9927553250879643,3,0.6300010681152344,-1.2649993896484304,-3.7674970626831055,-6.194997787475586,-5.719997406005859,0,-0.1081821275746595,1.3500100136376207,58.1500015258789,1.0,58.27000045776367,1.1818104753721106,58.849998474121094,-0.1081821275746595
4670,2010-03-30,57.709999084472656,58.45000076293945,57.5,58.22000122070313,2030100.0,-0.012153356842282026,-1.0430117230120513,-1.0200042724609517,39.795905656969595,66.69087311281277,1.3848768011588533,0.6417295368818259,-2.1010531237322994,-6.151755514493644,37.86060562289031,0.9500007629394531,1.6161361050293905,-0.8050006866455064,-2.747852873752791,1.1378515004617782,-1.7764267801991522,0.16642540690813945,2.1861488749340836,9.13039800574195,-57.8113351820699,0.9714260935536435,3,1.1800003051757812,-0.5550003051757741,-2.8424978256225586,-5.48499870300293,-7.009998321533203,1,-0.09686363266798104,-1.892874659400545,58.41999816894531,1.3500100136376207,58.1500015258789,1.0,58.27000045776367,-0.09686363266798104
4671,2010-03-31,57.38999938964844,57.93999862670898,57.2400016784668,57.5,1620500.0,-0.005544961010237048,-2.414652300935971,0.215686567834006,36.50484430090958,61.65912345837039,1.5601063399815231,1.063511127246187,-1.7481409877145495,-5.658000254264408,36.95015632413367,0.6999969482421804,1.4248831182646668,-1.1550003051757827,-3.001858767114861,0.6918581567632955,-2.0784295361453218,-0.23157107420624357,2.3144567330057626,7.389054255175213,-54.01257356566563,0.9234292309695402,3,1.3700008392333984,-0.2350006103515554,-2.3749990463256836,-5.164999008178711,-7.0,2,-0.0710924910219346,-1.0430117230120513,57.709999084472656,-1.892874659400545,58.41999816894531,1.3500100136376207,58.1500015258789,-0.0710924910219346
4672,2010-04-01,57.52000045776367,57.9900016784668,57.02999877929688,57.79999923706055,1564700.0,0.002265221632650638,1.909083552966178,2.5454293244555415,38.2129357534688,57.33357640665791,1.303849685738797,1.0553510239728112,-1.8265991219762796,-5.637113575192686,36.37076199090957,0.9600028991699148,1.1099703046314033,-1.0679992675781236,-2.7639466541944913,0.6279481190382441,-1.9159729608863074,-0.22002557426993974,1.9380102204717886,28.32380393773854,-28.213774019707365,0.8479736933081824,4,1.1349983215332102,-0.36500167846678977,-2.505000114440918,-5.25,-6.389999389648445,3,-0.07353962984305562,-2.414652300935971,57.38999938964844,-1.0430117230120513,57.709999084472656,-1.892874659400545,58.41999816894531,-0.07353962984305562
4673,2010-04-05,57.52999877929688,57.959999084472656,57.13000106811523,57.56000137329102,1142200.0,0.00017382339105775912,1.0000000000000513,0.10715258855585831,36.64711971183755,53.00991580037383,1.0780029551178387,1.1284096251547382,-1.735196294918893,-5.516509144271154,35.56801579605266,0.829998016357429,0.8010562691408225,-1.0740009307861271,-2.720527645238384,0.5725257836661299,-1.897264288012252,-0.25073757356000215,1.6366504710659484,29.940084197349943,-20.975721178242697,0.8232633572261272,4,0.9549999237060476,-0.11999893188477273,-2.4874982833862376,-4.979997634887702,-6.149997711181655,0,-0.06831219170110714,1.909083552966178,57.52000045776367,-2.414652300935971,57.38999938964844,-1.0430117230120513,57.709999084472656,-0.06831219170110714
4674,2010-04-06,57.5,57.88999938964844,57.27000045776367,57.41999816894531,1422600.0,-0.0005214458531794808,-2.263175858815026,-2.666497139224412,24.249370749752842,46.306457948945734,0.8317709770110469,1.2068978418723333,-1.5972186690680417,-5.34916767133096,34.02498915319036,0.6199989318847656,0.5021158048505967,-1.0954998016357393,-2.7639374612327288,0.5729378579612501,-1.929718631434234,-0.26128097183724464,1.4102511938349167,33.09863127778714,-11.812019095200831,0.8342188297984935,4,0.9149990081787109,0.3099994659423828,-2.4574995040893555,-4.920000076293945,-5.459999084472656,1,-0.09043479587720793,1.0000000000000513,57.52999877929688,1.909083552966178,57.52000045776367,-2.414652300935971,57.38999938964844,-0.09043479587720793
4675,2010-04-07,57.27000045776367,57.77000045776367,56.9900016784668,57.75,1869100.0,-0.003999992038892675,1.999992664050178,-5.999856952126645,25.059610463036222,41.22663980254375,0.7363090677856547,1.4672305990389134,-1.247113712618713,-4.98336523192544,32.28186802673926,0.779998779296875,0.22847619064162927,-1.296999359130858,-3.03768427406375,0.44368555580203406,-2.1673418165973004,-0.4266569016644155,1.4146204463266798,27.9998779296875,-12.321356424967746,0.8703424574664453,4,0.8600006103515625,1.039999008178711,-2.2274999618530273,-4.604999542236328,-5.869998931884773,2,-0.07979744470570715,-2.263175858815026,57.5,1.0000000000000513,57.52999877929688,1.909083552966178,57.52000045776367,-0.07979744470570715
4676,2010-04-08,56.43000030517578,57.29999923706055,56.18999862670898,57.29999923706055,2395400.0,-0.014667367659746855,1.5517286738429996,1.812499503294153,21.56051945773254,36.95558480950447,1.337594732042298,2.24264234765522,-0.3049312805127684,-4.025757852740682,30.42614434299996,1.1100006103515696,-0.08304682655413131,-2.0229995727539034,-4.0060234345411985,-0.03997571096660835,-3.0145115036475474,-1.0314876418602594,2.0173739073272756,13.33340397575586,-23.089204526380254,0.9915119308936473,4,1.0449981689453125,1.8049983978271484,-1.1475000381469727,-3.5249996185302734,-6.299999237060554,3,-0.1015417244594764,1.999992664050178,57.27000045776367,-2.263175858815026,57.5,1.0000000000000513,57.52999877929688,-0.1015417244594764
4677,2010-04-09,56.52000045776367,56.9000015258789,56.29999923706055,56.34000015258789,2716000.0,0.0015948990271339447,-3.61536430059562,-0.2068971565123978,15.673215383449744,32.60385936204095,1.087627219665805,2.0813599707264387,-0.3082946199639025,-3.9975511559801618,28.707359477466078,0.6000022888183523,-0.4566428525427,-1.8199995040893526,-3.974700661983036,0.3347016538043306,-2.8973500830361942,-0.742648925142511,1.5661936610123348,18.644166424207484,-12.85480200533621,1.0773505789468416,4,0.9249992370605469,1.7149982452392578,-1.1775007247924805,-3.1700000762939453,-5.950000762939453,4,-0.10845720131754188,1.5517286738429996,56.43000030517578,1.999992664050178,57.27000045776367,-2.263175858815026,57.5,-0.10845720131754188
4678,2010-04-12,56.0,56.52000045776367,55.68999862670898,56.52000045776367,2397400.0,-0.00920029111026388,2.192311924586463,-2.8888865341414824,10.699534857435523,27.60033959273249,1.4198945731839032,2.512820012146449,0.3040802634062274,-3.364680359091068,27.069454037968356,0.8300018310546946,-0.7426840100038703,-2.2020000457763658,-4.58489182244648,0.1808917308937481,-3.3934459341114263,-1.0105541574413053,1.782802840045285,14.090966626612635,-11.227994933113193,1.1914458883350572,4,1.0699996948242188,1.9849987030029297,-0.6400003433227539,-2.6499996185302734,-5.299999237060547,0,-0.08696426664079948,-3.61536430059562,56.52000045776367,1.5517286738429996,56.43000030517578,1.999992664050178,57.27000045776367,-0.08696426664079948
4679,2010-04-13,55.06999969482422,56.06999969482422,54.9000015258789,55.77999877929688,4166100.0,-0.016607148306710395,-1.2285776566757327,1.3653816527895086,8.665455923002725,24.14140073340284,2.0391641643813045,3.3109271341907984,1.3024010076675552,-2.3230379419802176,25.547803328480768,1.1699981689453196,-0.9593291824044954,-2.940500259399414,-5.676617263000452,-0.20438325579837624,-4.308558761199933,-1.5724417575988952,2.336098386820531,5.923283352362755,-12.260379886410757,1.3680585018005174,4,1.3750019073486328,2.520000457763672,0.28999996185302734,-1.6199989318847656,-4.6100006103515625,1,-0.06700560463332994,2.192311924586463,56.0,-3.61536430059562,56.52000045776367,1.5517286738429996,56.43000030517578,-0.06700560463332994
4680,2010-04-14,54.959999084472656,55.22999954223633,54.04999923706055,54.81000137329102,4327000.0,-0.001997468875270414,2.4202975469789196,-0.21126465436647868,10.224888094224198,21.221405599326683,1.9199585258796859,3.2098175057062264,1.4753720722977022,-2.0932372310285103,23.72112136946404,1.1800003051757812,-1.1532979994405963,-2.8120008468627944,-5.741751284499259,0.11774959077366987,-4.276876065681023,-1.3471256280445658,1.944879686018922,27.99999530498798,10.484912449768164,1.4648752188182306,4,1.0600013732910156,2.2049999237060547,0.8450002670288086,-0.6149997711181641,-5.709999084472656,2,-0.053129516331638205,-1.2285776566757327,55.06999969482422,2.192311924586463,56.0,-3.61536430059562,56.52000045776367,-0.053129516331638205
4681,2010-04-15,54.40999984741211,55.02999877929688,53.93000030517578,54.72000122070313,2795400.0,-0.010007264305357921,1.3655970433933498,-2.06670735739187,10.288002210330077,18.118635205644605,2.2381570543875924,3.5520777673134205,2.050044019426352,-1.4271762739225338,21.82433946797112,1.0999984741211009,-1.4097070711100201,-3.114500045776367,-6.304203934278199,0.07520384272546465,-4.709351990027287,-1.5196481015254477,1.9239030163932611,16.161594106102527,-3.4215960306150492,1.594851944250916,4,1.5349998474121094,2.6949996948242188,1.3949995040893555,0.3400001525878906,-5.430000305175781,3,-0.05532068241085231,2.4202975469789196,54.959999084472656,-1.2285776566757327,55.06999969482422,2.192311924586463,56.0,-0.05532068241085231
4682,2010-04-16,53.63999938964844,54.27999877929688,53.11999893188477,54.20000076293945,4198100.0,-0.014151818781897973,2.2222334073315992,1.806448040361738,9.074349977707413,15.054994124074586,2.681933748666175,4.094085378970107,2.84723931059127,-0.5394634916751784,21.27340478893264,1.2900009155273366,-1.5568791829205821,-3.6065004348754854,-7.132758687096789,-0.0802421826541817,-5.369629560986134,-1.8433713087648371,2.213122962431015,15.294124246877944,-4.859927620283171,1.7631291261106516,4,1.864999771118164,3.05999946594239,2.5325002670288086,1.7950000762939453,-5.369998931884766,4,-0.06543621106398778,1.3655970433933498,54.40999984741211,2.4202975469789196,54.959999084472656,-1.2285776566757327,55.06999969482422,-0.06543621106398778
4683,2010-04-19,54.790000915527344,55.04999923706055,53.5,53.63999938964844,3076100.0,0.02143925314996986,-1.1678306381480315,-2.0535691173765844,21.596262909677094,14.76020436406617,1.2319416592679246,2.701393355565415,1.786713316520924,-1.5723330817736993,19.86391329711077,1.5499992370605469,-1.6452620320291231,-2.214498901367186,-5.7162545701801335,1.2872567674457613,-3.96537673577366,-0.46362106696071237,0.5164967525131701,56.61022209291038,35.938267824151566,1.7508778344064753,4,0.654998779296875,1.9099979400634837,1.582498550415039,0.6449985504150391,-6.44000244140625,0,-0.07702137525438857,2.2222334073315992,53.63999938964844,1.3655970433933498,54.40999984741211,2.4202975469789196,54.959999084472656,-0.07702137525438857
4684,2010-04-20,53.90999984741211,54.97000122070313,53.2599983215332,54.4000015258789,3533200.0,-0.01606134428564765,1.0981616915713872,-0.42608785070289235,21.036597244230776,14.313202895310008,1.7312020652487448,3.2843189932119827,2.7339467028751727,-0.5856746231524994,18.375586806917106,1.710002899169929,-1.791000631937294,-2.7989999771118192,-6.297823124158974,0.6998231699353354,-4.5484115506354,-1.0495884035882384,-0.7900009155273366,37.44079085340698,14.676512168252813,1.7494115735235782,4,1.2999992370605469,2.789999008178718,2.7124996185302734,1.6499996185302734,-6.549999237060547,1,-0.05954366710365977,-1.1678306381480315,54.790000915527344,2.2222334073315992,53.63999938964844,1.3655970433933498,54.40999984741211,-0.05954366710365977
4685,2010-04-21,52.72000122070313,53.79999923706055,52.4000015258789,53.4000015258789,4325200.0,-0.022073801336990773,-1.1212091437158507,1.3877509711874478,18.573364891437805,13.981296832388374,2.467380476917434,4.125048835875063,4.00098006585668,0.6957237968125227,17.214423110599054,1.5099983215332102,-1.9815198372962897,-3.6329986572265582,-7.237750018399829,-0.02824729605328713,-5.435374337813194,-1.8306229766399227,2.25,12.075470611691337,-12.111786660416584,1.8023756805866344,4,1.930000305175767,3.6199989318847585,3.917499542236321,2.854999542236321,-4.44000244140625,2,-0.0428680213183108,1.0981616915713872,53.90999984741211,-1.1678306381480315,54.790000915527344,2.2222334073315992,53.63999938964844,-0.0428680213183108
4686,2010-04-22,52.02999877929688,52.61000061035156,51.61999893188477,52.61000061035156,4324100.0,-0.01308805814547831,2.413788113966985,0.8529434864073495,15.644552408152549,13.97811205735535,2.757596804422789,4.509100589882969,4.7212902428914845,1.4729239141546202,17.031545714441123,1.1000022888183594,-2.1611149584755864,-3.9820011138915916,-7.871266245478964,-0.09273598230421953,-5.926633679685281,-2.037368548097902,2.94000244140625,11.953347257533217,-11.226909203120318,1.9446325657936865,4,2.0400009155273366,3.9200000762939453,5.097500801086419,3.9750003814697195,-4.599998474121101,3,-0.05343069084220431,-1.1212091437158507,52.72000122070313,1.0981616915713872,53.90999984741211,-1.1678306381480315,54.790000915527344,-0.05343069084220431
4687,2010-04-23,52.59000015258789,52.63000106811523,51.88000106811523,52.13000106811523,2519600.0,0.010763047980578477,1.7777730682830384,-0.7930993659730298,21.077307432714562,15.131197899053022,1.7673557714466455,3.6909884141768003,4.189057398233302,1.0127244757357516,17.364721530531842,0.75,-2.3476296178150946,-3.1379997253417997,-7.160272348326821,0.8842728976432213,-5.149136036834314,-1.1268634138492857,2.246000976562506,28.279916454800695,5.70874887322643,2.0111363114925114,4,1.2549991607666016,3.359998703002937,4.819999694824219,3.414999008178711,-5.3699989318847585,4,-0.0686442403475429,2.413788113966985,52.02999877929688,-1.1212091437158507,52.72000122070313,1.0981616915713872,53.90999984741211,-0.0686442403475429
4688,2010-04-26,52.25,52.790000915527344,52.099998474121094,52.349998474121094,2290900.0,-0.0064651103175773494,-2.4499990463293218,-0.21738841988290178,20.339003506932784,16.428258741711915,1.6980457591630014,3.7590397727706204,4.511538502048516,1.4512433375658134,18.14799395853683,0.69000244140625,-2.462912795566126,-3.182999801635745,-7.321105299327122,0.9551056960556323,-5.252052550481437,-1.1139470527900528,2.457361041259773,18.805989184486393,-2.3329986317143465,2.069052748845689,4,1.1749992370605469,3.6999988555908274,5.382498741149902,3.7549991607666016,-3.9000015258789062,0,-0.07617224004280054,1.7777730682830384,52.59000015258789,2.413788113966985,52.02999877929688,-1.1212091437158507,52.72000122070313,-0.07617224004280054
4689,2010-04-27,52.099998474121094,53.13000106811523,52.02000045776367,52.1500015258789,3761500.0,-0.0028708426005532584,-9.571480472297843,0.5000381475546707,20.52453126461225,17.5726635384217,1.5449118480224513,3.5956361891159077,4.657390930854021,1.6855210443118125,18.813399439145858,1.1100006103515554,-2.5916873801849363,-3.0170013427734403,-7.159927465274627,1.1259247797277467,-5.08846440402403,-0.9455382815228504,2.483868082763678,22.01832454319856,1.6750184359543745,2.071463061250593,4,1.2350006103515625,3.8500003814697337,5.847499847412109,4.065000534057617,-2.8499984741210938,1,-0.07197696947846721,-2.4499990463293218,52.25,1.7777730682830384,52.59000015258789,2.413788113966985,52.02999877929688,-0.07197696947846721
4690,2010-04-28,52.11999893188477,52.68000030517578,52.06000137329102,52.18999862670898,2421200.0,0.00038388595680305393,-5.526482753082371,1.399908452853134,22.893101739068285,18.973230152725947,1.2065762861775582,3.304813857723012,4.636289655508023,1.7523653480429928,19.956779683462138,0.6199989318847585,-2.6607609542787642,-2.717500877380367,-6.87807242430641,1.4430706695456763,-4.797786650843385,-0.6372151039173488,2.345312919999998,33.112535936418745,11.391669529954548,2.0802857734630207,4,1.2150001525878835,3.6599998474121023,5.957500457763672,4.1000003814697195,-4.279998779296882,2,-0.09132767496319438,-9.571480472297843,52.099998474121094,-2.4499990463293218,52.25,1.7777730682830384,52.59000015258789,-0.09132767496319438
4691,2010-04-29,53.31000137329102,53.70000076293945,51.79999923706055,52.22999954223633,3556000.0,0.022831973633795632,1.0430117230120513,-15.428664850139473,32.26521935958688,21.54999341737922,-0.17418778180711314,1.8903975572237144,3.4232075202877965,0.6627573227318848,20.99682290428992,1.9000015258789062,-2.587449607281833,-1.32349853515624,-5.355211433757525,2.7082143634450446,-3.3393549844568824,0.6923579141444023,1.0414979617937448,79.47373281881846,54.99404991947162,2.015856449300641,4,0.02499771118163352,2.3999977111816335,4.767498016357422,2.9099979400634695,-5.670001983642585,3,-0.09435382600673192,-5.526482753082371,52.11999893188477,-9.571480472297843,52.099998474121094,-2.4499990463293218,52.25,-0.09435382600673192
4692,2010-04-30,53.290000915527344,54.040000915527344,53.13000106811523,53.5099983215332,3348900.0,-0.0003751727114698067,-2.37038790028039,-0.20370095649839506,34.15207193573114,22.945083309163003,-0.2336237100439149,1.6624850301401253,3.4274795041560324,0.771281412049305,22.18848498104442,0.9099998474121165,-2.570011637985644,-1.1319990158081055,-4.965049925873018,2.701051894256807,-3.0485244708405617,0.7845264392243507,0.9522384034294262,66.51788223152812,39.041826169517506,1.9165254550324562,4,0.004999160766608668,2.154998779296875,4.877498626708984,2.9299983978271484,-6.44000244140625,4,-0.10996435559534978,1.0430117230120513,53.31000137329102,-5.526482753082371,52.11999893188477,-9.571480472297843,52.099998474121094,-0.10996435559534978
4693,2010-05-03,53.599998474121094,53.91999816894531,53.2599983215332,53.5,2057900.0,0.005817180582998072,-1.2758543579490147,-0.454543878205684,40.73140132499264,25.133394873692097,-0.8159843503823723,1.099328734087436,3.084721458596107,0.5505927742891572,23.44454595717626,0.6599998474121094,-2.51357013161185,-0.6255014419555636,-4.18054562741667,2.929542743505543,-2.4030235346861204,1.1520206507749933,0.5373512293527938,80.35704858456104,48.082872320064965,1.7775220927305542,5,-0.7699985504150391,1.5900001525878906,4.6150007247924805,2.6200008392333984,-6.519996643066406,0,-0.1190298028925938,-2.37038790028039,53.290000915527344,1.0430117230120513,53.31000137329102,-5.526482753082371,52.11999893188477,-0.1190298028925938
4694,2010-05-04,52.29999923706055,53.09000015258789,51.79999923706055,53.0,2288900.0,-0.024253717799790686,1.9318167040188654,-7.000114442664225,35.416677995026674,27.004874107424193,0.25883892659115304,2.097312750488875,4.366482378241798,1.9370802634264024,25.163201692988558,1.7999992370605469,-2.393592175394069,-1.6655006408691406,-4.963516397791324,1.6325151160530424,-3.314508519330232,-0.01649276240804909,1.7400016784667969,22.32141184564793,-10.059947226620558,1.6490078784610909,5,0.5300006866455078,2.8600006103515625,5.802499771118164,3.9200000762939453,-4.159999847412109,1,-0.07552582830900745,-1.2758543579490147,53.599998474121094,-2.37038790028039,53.290000915527344,1.0430117230120513,53.31000137329102,-0.07552582830900745
4695,2010-05-05,52.70000076293945,52.90999984741211,52.02000045776367,52.33000183105469,2541100.0,0.007648212843480495,1.253171280535798,-0.5285693265976752,40.46824193236977,29.76306183233722,-0.16125578826948583,1.409657663784543,3.9660544208627755,1.6250146896053295,27.309123582117223,0.8899993896484375,-2.412273075824686,-1.036999130249022,-3.98578413423364,1.911785873735596,-2.5113916322413274,0.4373933717432834,1.2432000732421855,40.178609441709256,5.508216062337638,1.474392501992309,5,0.2199993133544922,2.3349990844726562,5.402498245239258,3.519998550415039,-6.479999542236321,2,-0.06546490916496572,1.9318167040188654,52.29999923706055,-1.2758543579490147,53.599998474121094,-2.37038790028039,53.290000915527344,-0.06546490916496572
4696,2010-05-06,50.70000076293945,52.58000183105469,49.43000030517578,52.58000183105469,4393100.0,-0.037950663587209554,2.3510635491679706,-5.08109863598404,35.58825388360172,31.375389215769122,1.8218285968336119,3.1182440845943518,5.941089476171939,3.7007764365632383,29.203283432610373,3.270000457763672,-2.4166967469976655,-2.7504991531372056,-5.711021849133196,0.2100235428587851,-4.230760501135201,-1.2702378051392103,3.1502719970703126,27.548813223840778,-9.177115808680458,1.480261347997996,5,1.0349998474121094,3.010000228881836,7.322498321533203,5.519998550415039,-3.9099998474121094,3,-0.05641026759988055,1.253171280535798,52.70000076293945,1.9318167040188654,52.29999923706055,-1.2758543579490147,53.599998474121094,-0.05641026759988055
4697,2010-05-07,50.38999938964844,51.02000045776367,49.36000061035156,49.79999923706055,4704300.0,-0.006114425416687941,-1.2585071791691211,-0.3138296900966051,26.495739035811667,32.05947094120011,1.99694123586778,3.1046302731861886,6.234904156282006,4.079278823002191,31.210575915700574,1.6599998474121094,-2.2933586424952566,-2.754000473022458,-5.644940358477896,0.13693941243298013,-4.199470415750177,-1.308530530294739,3.1950570230712856,22.587704621809372,-11.142861131490655,1.4454699427277182,5,1.3100013732910156,3.285001754760742,7.567500114440918,5.829999923706055,-2.2700004577636648,4,-0.054574320962681555,2.3510635491679706,50.70000076293945,1.253171280535798,52.70000076293945,1.9318167040188654,52.29999923706055,-0.054574320962681555
4698,2010-05-10,51.13000106811523,51.79999923706055,50.7400016784668,51.290000915527344,3245400.0,0.01468548695038896,-1.2553172493557616,-0.2711861119193215,34.92409918203366,33.65942293202471,1.2084406624978712,2.0881332673668496,5.483112418144636,3.409263935857915,32.41887781932181,1.4099998474121094,-2.04608428526992,-1.7704988479614343,-4.462080016266405,0.9210823203435368,-3.1162894321139234,-0.4247082638089452,2.117050880415043,47.45310120607837,13.605603126679966,1.3457905841524858,5,0.5699996948242259,2.529998779296882,6.774997711181655,5.089998245239265,-2.7800025939941335,0,-0.08370824378220387,-1.2585071791691211,50.38999938964844,2.3510635491679706,50.70000076293945,1.253171280535798,52.70000076293945,-0.08370824378220387
4699,2010-05-11,51.38000106811523,51.709999084472656,50.72000122070313,50.93000030517578,2877300.0,0.004889497257528852,-1.2758599522066285,-2.812507450587533,41.9082216299517,35.77221403101176,0.9449389542925175,1.631143163308458,5.166923159723737,3.222473359500654,33.0163122312114,0.9899978637695241,-1.8625653448218955,-1.3359989166259822,-3.904483073104565,1.2324852398526005,-2.62024099486527,-0.051756838386694426,1.5560867733607466,56.901433574285946,19.461351672002877,1.2842420782392903,5,0.31999969482422586,2.2449989318847727,6.567498207092292,4.839998245239265,-2.370002746582024,1,-0.0836901352212891,-1.2553172493557616,51.13000106811523,-1.2585071791691211,50.38999938964844,2.3510635491679706,50.70000076293945,-0.0836901352212891
4700,2010-05-12,52.040000915527344,52.06000137329102,50.849998474121094,51.31999969482422,2375100.0,0.012845461924711588,2.184209205440907,1.6000000000000252,50.060618951398446,37.74948065232415,0.30440998657908125,0.7812215592293796,4.429952448848972,2.6170694601199855,32.88738431384525,1.210002899169929,-1.6121343215094015,-0.5299991607666001,-2.8844529430599053,1.824454621526705,-1.7072260519132527,0.6472277303800524,0.6099999474586753,83.22979158966194,40.807459494311814,1.1772268911466532,5,-0.3400001525878906,1.5249996185302734,6.072498321533203,4.179998397827148,-2.1800003051757812,2,-0.07494238003972153,-1.2758599522066285,51.38000106811523,-1.2553172493557616,51.13000106811523,-1.2585071791691211,50.38999938964844,-0.07494238003972153
4701,2010-05-13,51.4000015258789,51.88999938964844,51.33000183105469,51.7400016784668,1659100.0,-0.012298220184263742,-1.3333253860397842,-0.47222163353538055,42.8571559413297,38.71671220850177,0.7207815078202913,1.248150587168972,5.000720887474785,3.3212712082143057,32.66949831614252,0.7099990844726562,-1.3615382721543838,-1.0194986343383832,-3.2608183990735498,1.2218211303967834,-2.1401585167059665,0.10116124802920012,0.9867993168963665,75.55556811422566,30.049514210556154,1.1206598823675828,5,0.23999786376953836,1.9299983978271555,6.8199987411499094,4.819997787475593,-1.9099998474121023,3,-0.10077821306226498,2.184209205440907,52.040000915527344,-1.2758599522066285,51.38000106811523,-1.2553172493557616,51.13000106811523,-0.10077821306226498
4702,2010-05-14,50.13000106811523,51.36000061035156,49.63999938964844,51.20000076293945,4030000.0,-0.024708179378637785,1.474822986991602,3.147056513592613,38.55292889054586,38.474659715785464,1.6711346059109928,2.362852665740391,6.1894964498773035,4.63884121358803,32.240506608130275,1.7600021362304616,-1.1904631817281128,-2.113999176025395,-4.498063647948136,0.2700652958973464,-3.3060314119867655,-0.9219669400640242,2.0146557560661407,20.24798664541752,-27.45254514552549,1.1920322359613724,5,1.0949993133544993,3.000000000000007,7.7249975204467844,6.089998245239265,-0.5900001525878835,4,-0.06662677202120115,-1.3333253860397842,51.4000015258789,2.184209205440907,52.040000915527344,-1.2758599522066285,51.38000106811523,-0.06662677202120115
4703,2010-05-17,50.56999969482422,50.68000030517578,49.290000915527344,49.79999923706055,2257100.0,0.008777151752124013,1.8080748141783194,-0.7196268012862972,41.98953774671699,39.20497746597328,0.844990693006153,1.6764442035215765,5.6539802368956416,4.2331671414750645,32.86191512787877,1.3899993896484375,-1.170535888940961,-1.4630004882812528,-3.635925467494573,0.7099244909320674,-2.549462977887913,-0.3765379986745927,1.3518846322507656,46.209334576437726,-4.544026480070343,1.0864624896066597,5,0.5300006866455078,2.335000991821289,7.2699995040893555,5.649999618530273,-0.8800010681152415,0,-0.04844771164177408,1.474822986991602,50.13000106811523,-1.3333253860397842,51.4000015258789,2.184209205440907,52.040000915527344,-0.04844771164177408
4704,2010-05-18,50.70000076293945,51.25,50.45000076293945,50.68999862670898,2410300.0,0.002570715224436526,-2.265317244063838,0.012989779589904745,42.65011578352112,39.44740789387898,0.5187098809771911,1.3635368797579446,5.413173426374399,4.118955461863159,33.1298835821457,0.7999992370605469,-1.1895923477925052,-1.17249946594238,-3.232962831987365,0.887963900102605,-2.2027311489648724,-0.1422677829198875,0.958695222980765,50.902513155194676,-1.9962762351684304,1.0302316830224927,5,0.2350006103515625,1.9799995422363281,6.827498435974121,5.554998397827148,-1.3199996948242259,1,-0.04635112925947249,1.8080748141783194,50.56999969482422,1.474822986991602,50.13000106811523,-1.3333253860397842,51.4000015258789,-0.04635112925947249
4705,2010-05-19,50.459999084472656,51.040000915527344,50.0099983215332,50.5099983215332,2533100.0,-0.0047337608452706625,-1.1684247722226015,-4.998855835236723,33.63948714018241,39.23087825572128,0.4554474447471222,1.5025817743602445,5.531815437054071,4.376065969131062,32.942953099571405,1.0300025939941406,-1.33271126222634,-1.2995010375976577,-3.4115063287789695,0.8125042535836542,-2.35550368318831,-0.2434983920070053,0.9618273944082745,44.999955984236486,-4.3498513591293175,1.0560026455906544,5,0.21500205993652344,1.8000011444091797,6.557501792907715,5.795000076293945,-0.8899993896484375,2,-0.02873564782496485,-2.265317244063838,50.70000076293945,1.8080748141783194,50.56999969482422,1.474822986991602,50.13000106811523,-0.02873564782496485
4706,2010-05-20,49.25,50.31000137329102,49.25,49.58000183105469,3899600.0,-0.023979371906984293,-5.424215101493546,6.60013733119707,29.59595811694244,39.57534704251359,1.6071417814255042,2.6283905954288898,6.5758454282871455,5.595034087831962,32.43903108871241,1.2099990844726562,-1.3518951163263182,-2.37050018310547,-4.755792478594188,0.014792112383247513,-3.5631463308498326,-1.1778540353611078,2.0,0.0,-45.229280152836076,1.1926461477443593,5,1.4050006866455078,2.8999996185302734,7.342499732971191,7.004999160766602,0.31999969482421875,3,0.012385799194955638,-1.1684247722226015,50.459999084472656,-2.265317244063838,50.70000076293945,1.8080748141783194,50.56999969482422,0.012385799194955638
4707,2010-05-21,48.97999954223633,50.0099983215332,48.72999954223633,48.90999984741211,5046900.0,-0.005482242797231862,-4.953478469154202,-0.21211911037129513,26.572024044188595,38.64733869386414,1.8507235576316958,2.7553396299414956,6.671060796094892,5.856078452047726,32.01543689110735,1.279998779296875,-1.4839884859496024,-2.460000610351564,-5.071973047706209,0.15197182700308076,-3.76598682902889,-1.154014391674238,2.0600013732910156,9.920633118529585,-29.59021015213027,1.3059862186773241,5,1.4150009155273438,2.9099998474121094,7.545000076293945,7.274999618530273,-0.279998779296875,4,0.0104124569415458,-5.424215101493546,49.25,-1.1684247722226015,50.459999084472656,-2.265317244063838,50.70000076293945,0.0104124569415458
4708,2010-05-24,48.27000045776367,48.97000122070313,48.22999954223633,48.77000045776367,3856200.0,-0.014495693979343804,-1.5517218699850288,-7.142888283378746,28.263231273425234,37.13122865425008,2.3606112199601057,3.3222103985757627,7.195065622474189,6.550826162513701,31.861172824897864,0.75,-1.4199809303140825,-2.9709997177124023,-5.909211797001973,-0.03278763842283183,-4.440105757357188,-1.501893678067617,2.44660026550293,1.3245334259639372,-38.693400193392,1.4691060396447837,5,1.875,3.3699989318847656,7.832498550415039,7.98499870300293,-0.8199996948242188,0,0.026310346917749028,-4.953478469154202,48.97999954223633,-5.424215101493546,49.25,-1.1684247722226015,50.459999084472656,0.026310346917749028
4709,2010-05-25,48.349998474121094,48.43000030517578,47.099998474121094,47.77000045776367,2739100.0,0.0016573029956239438,2.5945913901447004,-1.1599960327148438,25.698313307239985,34.42430580489914,2.0178008351851915,3.106119446270746,6.921654721019451,6.451096989316177,32.30966408627777,1.3300018310546875,-1.2404711901917835,-2.7035017013549805,-5.8798639476611925,0.47286054495123153,-4.2916828245080865,-1.1153205782018745,1.9687460601806634,31.725868666057348,-7.9300434730519065,1.5881811231531044,5,1.1450004577636719,2.6850013732910156,7.722500801086426,7.905000686645508,-1.6199989318847656,1,0.02771458520945158,-1.5517218699850288,48.27000045776367,-4.953478469154202,48.97999954223633,-5.424215101493546,49.25,0.02771458520945158
4710,2010-05-26,47.36000061035156,48.7400016784668,47.31999969482422,48.09000015258789,3773700.0,-0.02047565449871558,-2.50617179295177,-1.2586242049946397,28.96724980938525,32.88098290134976,2.541380438681415,3.9223254813059896,7.675990672749549,7.418600034289149,32.658179272082506,1.4200019836425781,-1.244957184378336,-3.4554996490478516,-6.988671969184708,0.07767267108900455,-5.22208580911628,-1.6889134889794235,2.379369633117676,8.09974770732146,-31.720815112671012,1.7665861600684296,5,1.8699989318847656,3.2099990844726562,8.594998359680176,8.894998550415039,2.05999755859375,2,0.0426520361429672,2.5945913901447004,48.349998474121094,-1.5517218699850288,48.27000045776367,-4.953478469154202,48.97999954223633,0.0426520361429672
4711,2010-05-27,48.27999877929688,48.29999923706055,47.4000015258789,47.93999862670898,3515600.0,0.019425636762855802,3.7368167444662324,-0.46575392574401653,37.66080853778791,32.78185841770999,1.2653305170590627,2.7470113175673774,6.5380902091213144,6.478993028099502,34.31988930464348,0.9399986267089844,-1.349712937979774,-2.284001350402825,-5.785486515047509,1.2174838142418594,-4.034743932725171,-0.5332587680804792,0.9842845456896896,40.54984079209399,-1.3906414435792769,1.750742582322343,5,0.8950004577636648,2.2900009155273366,7.215002059936516,7.9750003814697195,0.10000228881834516,3,0.026719157998001064,-2.50617179295177,47.36000061035156,2.5945913901447004,48.349998474121094,-1.5517218699850288,48.27000045776367,0.026719157998001064
4712,2010-05-28,47.43000030517578,48.43999862670898,47.43000030517578,48.13999938964844,4610200.0,-0.017605602643171347,-1.8450693631058999,-2.0882316642169463,28.637389793253035,31.29828642288066,1.8909057878348818,3.304928920066139,7.16097472120218,7.3083923243946245,36.39727665439317,1.009998321533196,-1.632510986496115,-2.8409997940063505,-6.362685588284414,0.680686000271713,-4.601842691145386,-1.0801568968673152,1.4447117466550026,17.647130821484602,-22.621314025995567,1.760842897139032,5,1.7449989318847656,3.1399993896484375,7.579998970031738,8.519998550415046,2.4099998474121094,4,0.045119109759206744,3.7368167444662324,48.27999877929688,-2.50617179295177,47.36000061035156,2.5945913901447004,48.349998474121094,0.045119109759206744
4713,2010-06-01,47.22000122070313,48.099998474121094,46.97999954223633,47.25,3682400.0,-0.004427558151411937,-3.3921342767813067,0.04225185630929249,25.870046143722348,29.433834240680795,1.760913084691886,3.1752438275934622,7.12287472210766,7.495563624433814,38.6564340615725,1.1199989318847656,-1.827551993503505,-2.7319990158081,-6.13793600530925,0.6739379736930502,-4.434967510558671,-1.0290305210575283,1.335262387139906,13.636442452327582,-23.514813104573864,1.7029684947505737,6,1.7899990081787038,3.289999008178704,7.677497863769524,8.729997634887695,3.6299972534179616,1,0.031342640914363784,-1.8450693631058999,47.43000030517578,3.7368167444662324,48.27999877929688,-2.50617179295177,47.36000061035156,0.031342640914363784
4714,2010-06-02,48.349998474121094,48.43000030517578,46.97999954223633,47.20000076293945,3027200.0,0.023930479123378978,1.2137393021149707,-38.334816887089445,29.702931655144255,28.996439186787672,0.2933622110153564,1.8278650621217594,5.7466686255438475,6.356103236819166,39.76274621472643,1.4500007629394531,-1.86085986540931,-1.4045017242431612,-4.693242235903071,1.8842387874167486,-3.048871980073116,0.23986853158679367,-1.3699989318847656,77.84075392198086,44.596507588518705,1.6443702558299556,6,0.2950019836425781,2.160001754760742,6.33750057220459,7.600000381469734,3.3600006103515625,2,-0.018614224189962614,-3.3921342767813067,47.22000122070313,-1.8450693631058999,47.43000030517578,3.7368167444662324,48.27999877929688,-0.018614224189962614
4715,2010-06-03,49.25,49.34000015258789,48.09000015258789,48.25,3064500.0,0.018614303087530093,1.1186435198655158,0.8695669480702569,38.502654379113594,29.986072104806688,-0.8899114421878878,0.6916047392787874,4.605195286712018,5.434371775559569,40.560522662728104,1.25,-1.9538948402131737,-0.33200016021728374,-3.3182330921525534,2.654232771717986,-1.825116626184922,1.1611163057503546,-2.270000457763672,96.18643519865516,65.47311998119042,1.4931164659676357,6,-0.7550010681152344,1.260000228881836,5.392498970031738,6.699998855590827,2.4099998474121094,3,-0.05116752198504915,1.2137393021149707,48.349998474121094,-3.3921342767813067,47.22000122070313,-1.8450693631058999,47.43000030517578,-0.05116752198504915
4716,2010-06-04,47.84000015258789,48.84000015258789,47.77000045776367,48.5,3961400.0,-0.0286294385261342,-1.6750017881410486,-0.6599998474121094,37.934650832240024,31.248586192367963,0.33419002086659333,1.9777550570755977,5.784275970062211,6.817096092310933,40.03458655973823,1.4799995422363281,-2.115539454787921,-1.5989999771118164,-4.633336715260114,1.4353367610364813,-3.1161683461859653,-0.08183160803766754,-0.8600006103515625,36.440694404034524,4.221677930878123,1.51716836907415,6,0.31999969482421875,2.6700000762939453,6.717498779296875,8.109998703002937,4.840000152587891,4,0.03302671428340176,1.1186435198655158,49.25,1.2137393021149707,48.349998474121094,-3.3921342767813067,47.22000122070313,0.03302671428340176
4717,2010-06-07,47.63999938964844,48.27000045776367,47.63000106811523,48.04999923706055,2879100.0,-0.004180617941085707,-1.9767656426042408,0.6212120336387018,34.16214744951192,31.904021323044255,0.3622129848998341,2.0671532945821127,5.764970419959759,6.998760094369153,39.4771556422715,0.6399993896484446,-2.1962168117551784,-1.6615007400512667,-4.762878240879104,1.4398767607765706,-3.2121894904651853,-0.11081198963734806,-0.5655998229980455,27.966087996637896,-2.380666941386181,1.5506887504139182,6,0.5200004577636719,2.8700008392333984,6.882499694824219,8.30999946594239,5.330001831054695,0,0.015533200838528716,-1.6750017881410486,47.84000015258789,1.1186435198655158,49.25,1.2137393021149707,48.349998474121094,0.015533200838528716
4718,2010-06-08,46.849998474121094,48.22999954223633,46.56000137329102,48.20000076293945,4041700.0,-0.01658272304048347,1.3687919853472221,3.2926897347388793,30.575149787612432,32.445892043085635,1.0388500355581485,2.656254104845452,6.32583203778492,7.752391511136565,39.96023271146103,1.6699981689453054,-2.1454801541796513,-2.237501525878905,-5.397734694752565,0.922731642994755,-3.8176181103157347,-0.6573849414420749,2.490001678466797,10.431554970085944,-16.599768572438858,1.5801165844368288,6,1.1000022888183594,3.3900012969970703,7.520001411437988,9.100000381469734,6.5800018310546875,1,0.06382074228067292,-1.9767656426042408,47.63999938964844,-1.6750017881410486,47.84000015258789,1.1186435198655158,49.25,0.06382074228067292
4719,2010-06-09,47.08000183105469,47.81000137329102,46.36999893188477,47.099998474121094,2906800.0,0.004909356764667638,-1.0000000000000198,0.014812303084248152,32.9292962765449,32.88611942832559,0.6814101400543038,2.200404063472888,5.85593355583471,7.48251610125736,40.49118122955838,1.44000244140625,-2.039763045077258,-1.7924982070922866,-4.880286994077743,1.2952905798931695,-3.3363926005850146,-0.24860381359955852,2.2043983459472685,23.905811695317375,-0.8173806345617294,1.5438943934927292,6,0.7749977111816406,2.6499977111816406,6.929997444152832,8.86999702453614,4.779998779296875,2,0.08007639117336773,1.3687919853472221,46.849998474121094,-1.9767656426042408,47.63999938964844,-1.6750017881410486,47.84000015258789,0.08007639117336773
4720,2010-06-10,48.13999938964844,48.2599983215332,47.290000915527344,47.72000122070313,2922000.0,0.022514815577058034,1.9394037476735986,-21.00343380389129,44.30768472343619,33.624661226730964,-0.2864302217803427,0.8782769960894328,4.586300913131694,6.391279626496463,41.25255850911979,1.1799964904785156,-1.8923234109017173,-0.5375005722045927,-3.2532085971144866,2.1782074527053013,-1.8953545846595432,0.8203534402503578,1.0278247375488334,71.65990214611357,41.99967145593478,1.3578540124549474,6,-0.2849998474121094,1.5,5.8550004959106445,7.80999946594239,5.040000915527344,3,0.074158698381535,-1.0000000000000198,47.08000183105469,1.3687919853472221,46.849998474121094,-1.9767656426042408,47.63999938964844,0.074158698381535
4721,2010-06-11,46.22000122070313,47.61999893188477,45.959999084472656,47.38999938964844,5927500.0,-0.039883635091158,1.0368130607965385,-2.785722070844717,37.894733671994,34.65325499103551,1.4646511663863038,2.5194798837794465,6.280347355101348,8.251791545964295,42.2847652159124,2.1800003051757812,-1.7769483571552769,-2.198498725891106,-4.806875837882359,0.4098783861001465,-3.502687281886736,-0.8943101698954763,2.835909898681642,11.255497041547455,-20.038233971294602,1.3041885559956266,6,1.4299983978271413,3.0499992370605398,7.757498741149895,9.729997634887695,7.79999923706054,4,0.11769793342783941,1.9394037476735986,48.13999938964844,-1.0000000000000198,47.08000183105469,1.3687919853472221,46.849998474121094,0.11769793342783941
4722,2010-06-14,46.790000915527344,47.47999954223633,46.38000106811523,46.43000030517578,3087000.0,0.012332316741023641,-3.782611580116978,-0.307693310901576,43.428060543293284,36.60414547987673,0.8876682158322211,1.7775625222648586,5.482169780241264,7.6331594249755454,42.45621329196275,1.259998321533196,-1.6346499322847592,-1.4614990234374972,-4.035958229049555,1.112960182174561,-2.748728626243526,-0.1742694206314681,2.080155481762702,36.08704810334847,0.9610064147497681,1.2872296028060306,6,0.8599987030029297,2.219999313354492,5.932499885559082,8.064998626708984,8.180000305175788,0,0.12588158312460784,1.0368130607965385,46.22000122070313,1.9394037476735986,48.13999938964844,-1.0000000000000198,47.08000183105469,0.12588158312460784
4723,2010-06-15,48.11999893188477,48.18000030517578,46.93000030517578,47.11999893188477,3091400.0,0.02842483415972885,1.2321373832603604,2.7777730682829653,49.08073655729875,38.757234913449444,-0.33664086680190763,0.2683647183495239,3.9344217183066874,6.285879558720588,42.19453836090392,1.3899993896484375,-1.6033141745805892,-0.009000968933101205,-2.3406580334751155,2.322656095608913,-1.1748295012041083,1.156827563337906,0.575548026636227,93.91306799617234,55.94626281790963,1.165828532271008,6,-0.4699993133544993,0.8900012969970632,4.567502021789544,6.700000762939446,8.04999923706054,1,0.10078974223760229,-3.782611580116978,46.790000915527344,1.0368130607965385,46.22000122070313,1.9394037476735986,48.13999938964844,0.10078974223760229
4724,2010-06-16,48.349998474121094,48.47000122070313,47.77000045776367,47.91999816894531,1993200.0,0.004779707966367397,1.0895364328903536,0.43000030517578125,54.212759602492056,40.502802160491505,-0.6332314622199178,-0.15464688178319363,3.4858223093145284,6.042155189713512,42.444041383368514,0.7000007629394602,-1.399606960901707,0.33849868774414205,-1.660797849856074,2.337795225344358,-0.661149581055966,1.33814695654425,0.18141561195700717,95.21901814943239,51.26526574335902,0.9996482688001065,6,-0.9499988555908203,0.6600017547607422,4.3300018310546875,6.470001220703125,5.120002746582038,2,0.10506725938727213,1.2321373832603604,48.11999893188477,-3.782611580116978,46.790000915527344,1.0368130607965385,46.22000122070313,0.10506725938727213
4725,2010-06-17,49.0099983215332,49.09000015258789,48.22000122070313,48.22000122070313,2752600.0,0.01365046263166625,-1.20253702442866,1.8372012561877729,53.17667502314879,42.19636040392581,-1.4872566817759534,-0.9790430144903723,2.617799502426408,5.37835628445972,42.25452567460276,0.8699989318847585,-1.1211315319891355,1.0709985733032212,-0.6386250828081259,2.7806222294145684,0.21618674524754766,1.9258104013588948,-3.049999237060547,97.44403182894563,50.86786571192087,0.8548118280556749,6,-1.4849987030029297,1.9073486328125e-06,3.6525020599365234,5.810001373291016,8.880001068115234,3,0.058151446366530024,1.0895364328903536,48.349998474121094,1.2321373832603604,48.11999893188477,-3.782611580116978,46.790000915527344,0.058151446366530024
4726,2010-06-18,49.86000061035156,50.1500015258789,49.099998474121094,49.11999893188477,5777600.0,0.01734344660128051,-1.692306563702769,0.936714422988705,60.574415826647396,45.1310568902742,-2.2580464188166047,-1.8772500044370446,1.5924422308439077,4.52418990254187,41.34321718677582,1.140003204345696,-0.9223827050956288,1.890500831604001,0.06458911521663424,3.716412547991368,0.9775449734103177,2.8034566897976845,-3.837401504516599,92.30766895717136,40.33421630705162,0.9129558581936829,6,-1.8050003051757812,-0.9350013732910156,2.7725000381469727,4.959999084472656,7.8899993896484375,4,0.06658643510194717,-1.20253702442866,49.0099983215332,1.0895364328903536,48.349998474121094,1.2321373832603604,48.11999893188477,0.06658643510194717
4727,2010-06-21,49.4900016784668,50.27999877929688,49.38999938964844,50.02000045776367,2623600.0,-0.00742075666577402,-1.4383432793704405,-0.7162129421043747,59.74249314909706,48.37187281932804,-1.7858260975416869,-1.5463669835029634,1.776269902353178,4.878569965397006,40.1102625447119,0.8899993896484446,-0.8931122608868662,1.4950017929077148,-0.4031463754136908,3.3931499612291205,0.5459277087470156,2.444075877068414,-3.302306475830079,76.41798624886397,18.785703808532872,0.9490740841607026,6,-1.3700027465820312,-0.8300018310546875,2.994997978210449,5.329998016357422,6.429996490478516,0,0.09153361539019489,-1.692306563702769,49.86000061035156,-1.20253702442866,49.0099983215332,1.0895364328903536,48.349998474121094,0.09153361539019489
4728,2010-06-22,49.540000915527344,50.54999923706055,49.459999084472656,49.72999954223633,2456700.0,0.0010102896618471302,-5.228531569138211,0.35848880059883687,55.62915078412422,50.89407887572575,-1.5803067335625727,-1.5772067901602824,1.5536056860573026,4.818033874619445,38.513396369374064,1.0900001525878906,-0.7459646279822039,1.4815010070800767,-0.5365672999918161,3.4995693141519695,0.47246685354412676,2.4905351606160266,-3.1067674982910134,63.669109171743784,8.238091917335638,1.0090341535359475,6,-1.2850017547607422,-0.9350013732910156,2.6374998092651367,5.279998779296875,6.989997863769538,1,0.10960840138930772,-1.4383432793704405,49.4900016784668,-1.692306563702769,49.86000061035156,-1.20253702442866,49.0099983215332,0.10960840138930772
4729,2010-06-23,49.68999862670898,49.88000106811523,49.22000122070313,49.43999862670898,1805400.0,0.003027810020379329,1.0952213718271202,-1.3157989840785431,52.240319813165186,51.77548277458452,-1.4764013623837045,-1.7093047119372073,1.259107280776938,4.650759987483099,36.46023078122883,0.6599998474120952,-0.5285165571299615,1.5644987106323143,-0.5793731026257234,3.708370523890352,0.4925628040032919,2.6364346172613367,-2.9274239438867085,63.09007113679671,12.284992982275028,1.0719359066290195,6,-1.4349994659423757,-1.0849990844726491,2.31250190734864,5.095001220703132,6.19000244140625,2,0.13040852729573738,-5.228531569138211,49.540000915527344,-1.4383432793704405,49.4900016784668,-1.692306563702769,49.86000061035156,0.13040852729573738
4730,2010-06-24,49.38000106811523,49.88000106811523,49.06999969482422,49.459999084472656,1879900.0,-0.0062386308545221425,-1.3142871156015294,-0.3199920654297159,58.83028696868707,54.10165536310597,-1.0862418808010261,-1.307237181717845,1.4215688462694587,4.938788972245334,34.69358026975613,0.8100013732910085,-0.18246561292529861,1.153501129150385,-1.0285138272083643,3.335516085509134,0.06249365097100679,2.244508607329763,-2.3144324209538993,20.946045214486094,-30.367526717169337,1.091007478179375,6,-0.9150009155273366,-0.8800010681152273,2.427499771118171,5.404998779296882,7.80999755859375,3,0.08282705678653435,1.0952213718271202,49.68999862670898,-5.228531569138211,49.540000915527344,-1.4383432793704405,49.4900016784668,0.08282705678653435
4731,2010-06-25,49.56999969482422,50.27999877929688,49.18000030517578,49.5,8681200.0,0.0038476837302394706,-2.0985912466017114,-0.8750178818367446,61.0792319092951,56.062896625995066,-0.839334931718767,-1.4710589100554472,1.1009309865355732,4.711257431456836,32.697297240122,1.0999984741211009,0.1467645861006872,1.2789997100830064,-0.984419844549798,3.542419264715811,0.14728993276660418,2.4107094873994086,-2.2256766004709547,33.78379423310385,-19.636942596701047,1.1317097773164013,6,-0.8299999237060547,-1.3150005340576172,1.897500991821289,5.215000152587891,7.770000457763672,4,0.16784344857869637,-1.3142871156015294,49.38000106811523,1.0952213718271202,49.68999862670898,-5.228531569138211,49.540000915527344,0.16784344857869637
4732,2010-06-28,49.56999969482422,49.93999862670898,48.81000137329102,49.58000183105469,1759200.0,0.0,2.0959010054137877,-0.1428882833787466,67.17174538984618,58.07300871850034,-0.4509431959953858,-1.372904785291702,0.9924214695291766,4.678772308822602,30.872031814264012,1.1299972534179545,0.2732799333298459,1.171999740600583,-1.1221627976779516,3.4661622788791178,0.024918471461312208,2.319081009739854,-1.9692225090543687,43.67811808037159,-14.553371944716702,1.1470812691392687,6,-0.4099998474121094,-1.3150005340576172,1.8325004577636719,5.194999694824219,7.819999694824219,0,0.1650191719898253,-2.0985912466017114,49.56999969482422,-1.3142871156015294,49.38000106811523,1.0952213718271202,49.68999862670898,0.1650191719898253
4733,2010-06-29,48.70000076293945,49.09000015258789,48.09000015258789,49.040000915527344,2757200.0,-0.017550916627816826,3.545468732389482,33.992753623188406,59.4626259331206,58.656327199681286,0.5699136322206613,-0.40722139921771827,1.704490531173171,5.534848044428962,28.945986695855126,1.4799995422363281,0.6456259802181137,0.22800083160400675,-2.0007168484335054,2.456718511641519,-0.8863580084147458,1.3423596716227593,-0.8632858130663479,27.853926614932977,-33.2853028588618,1.1143588400187545,6,0.6199989318847656,-0.44500160217285156,2.4424991607666016,5.804998397827148,8.459999084472656,1,0.1482545645358646,2.0959010054137877,49.56999969482422,-2.0985912466017114,49.56999969482422,-1.3142871156015294,49.38000106811523,0.1482545645358646
4734,2010-06-30,47.45000076293945,49.04999923706055,47.43000030517578,48.5099983215332,3765500.0,-0.02566735072725601,-1.9454566892543297,3.1176384790584435,46.0571455476757,57.86526836907316,1.8761170675120553,0.8136101243655105,2.807148784916336,6.7566489292687635,27.492510188496745,1.6199989318847656,0.8925688788882908,-0.9769992828369141,-3.2519528399274193,1.2979542742535912,-2.1144760613821703,0.16047749570834213,3.0999984741210938,0.7017708235735015,-56.665028979929446,1.137476778545254,6,1.539999008178711,0.8049983978271484,3.4424991607666016,6.804998397827148,10.209999084472656,2,0.1913592807241704,3.545468732389482,48.70000076293945,2.0959010054137877,49.56999969482422,-2.0985912466017114,49.56999969482422,0.1913592807241704
4735,2010-07-01,46.72999954223633,47.7599983215332,46.1500015258789,47.70000076293945,4042500.0,-0.015173892710776848,1.9541324859310822,0.915097598894455,53.37747608232677,57.06560839748198,2.50177738593802,1.407291855938567,3.4067669964821974,7.45499529054225,27.290502741204403,1.609996795654304,0.95765108576947,-1.571000480651854,-3.931561372156061,0.7895604108523528,-2.7512809264039575,-0.3907200348997506,3.757599716186526,14.043544844428723,-47.12543996905636,1.1802804457521034,7,1.6200008392333984,1.5249996185302734,3.5349998474121094,6.959999084472656,10.85000228881836,3,0.19580572684595854,-1.9454566892543297,47.45000076293945,3.545468732389482,48.70000076293945,2.0959010054137877,49.56999969482422,0.19580572684595854
4736,2010-07-02,49.41999816894531,50.90999984741211,47.5,47.5,9247400.0,0.057564704751979834,-2.5520865619213375,-1.9793770646531383,63.598758151112655,57.494082286594825,-0.2874251080955901,-1.2208623572184223,0.6474055870990725,4.73880523487577,26.00790167397865,4.180000305175781,1.0005415781170655,1.0399982452392607,-1.3610100063850652,3.4410064968635865,-0.16050588057290582,2.240502371051427,-3.2699966430664134,68.69743269180685,4.1758199662191515,1.2005041258121636,7,-0.8899974822998047,-0.9849987030029297,0.48000144958496094,4.270000457763672,8.44000244140625,4,0.15722381112199635,1.9541324859310822,46.72999954223633,-1.9454566892543297,47.45000076293945,3.545468732389482,48.70000076293945,0.15722381112199635
4737,2010-07-06,48.38000106811523,49.68000030517578,48.09000015258789,49.68000030517578,4234800.0,-0.02104405381147101,1.446155516495641,-0.6770835816862605,51.38594042558722,57.0226144689796,0.6465519030647684,-0.12920822553975597,1.5864716576719857,5.741507341347884,24.576377949286382,1.5900001525878906,0.988288492909362,-0.036998939514170104,-2.4126655850614327,2.3386677060330925,-1.224832262287805,1.1508343832594647,-2.229999542236328,46.848746398676006,-13.378576394400731,1.1878333227736326,7,0.14999961853028054,0.05499839782715554,1.4924983978271555,5.309997558593757,7.41999816894532,1,0.18520047306029808,-2.5520865619213375,49.41999816894531,1.9541324859310822,46.72999954223633,-1.9454566892543297,47.45000076293945,0.18520047306029808
4738,2010-07-07,49.84000015258789,49.90999984741211,48.18000030517578,48.349998474121094,2683700.0,0.03017773981478622,1.1226974338571714,-1.146155809934058,57.02169274218049,57.553878127759084,-0.8564856966517027,-1.4268751606384527,0.05138677875535791,4.231567178662786,22.55632145699503,1.7299995422363281,0.8370124271142458,1.2735000610351577,-1.062958895132219,3.6099590172025344,0.1052705829514693,2.441729539118846,-3.594798660278329,77.52100688809553,20.822671633337038,1.1682294780836897,7,-1.3099994659423828,-1.4050006866455078,0.03249931335449219,3.8499984741210938,6.770000457763672,2,0.15148473543229968,1.446155516495641,48.38000106811523,-2.5520865619213375,49.41999816894531,1.9541324859310822,46.72999954223633,0.15148473543229968
4739,2010-07-08,50.849998474121094,51.0,49.849998474121094,49.959999084472656,2883400.0,0.02026481377289402,-1.0720736820400028,0.5973143537423674,58.394170746181366,57.505420769702894,-1.8826104371253294,-2.255599010717333,-1.0186734375522093,3.1846580822728328,20.578461846726658,1.1599998474121094,0.7417767554736159,2.094998550415042,-0.34262264575581014,4.532619746585894,0.8761879523296159,3.313809148500468,-4.511501014709481,96.90718406038079,43.48901056224822,1.2188105980854278,7,-2.2749977111816406,-2.3699989318847656,-1.0899982452392578,2.780000686645508,5.0900001525878835,3,0.12409049287390528,1.1226974338571714,49.84000015258789,1.446155516495641,48.38000106811523,-2.5520865619213375,49.41999816894531,0.12409049287390528
4740,2010-07-09,51.709999084472656,51.77000045776367,50.75,51.09000015258789,2697400.0,0.01691250021942947,1.756751741096053,0.6966284910933187,58.43209134698974,57.21129404055786,-2.656726442564448,-2.9876070933627688,-1.9306257797876327,2.2938098790042716,19.183961413339706,1.0200004577636719,0.7305661619889037,2.776499176025389,0.025765849943262253,5.527232502107516,1.4011325129843257,4.151865839066453,-5.185041523437505,98.59481576443578,48.02649186219348,1.3753666630410624,7,-2.749998092651367,-2.844999313354492,-2.1324987411499023,1.9200000762939453,4.1399993896484375,4,0.11506480116581752,-1.0720736820400028,50.849998474121094,1.1226974338571714,49.84000015258789,1.446155516495641,48.38000106811523,0.11506480116581752
4741,2010-07-12,51.65999984741211,52.0,51.04999923706055,51.09000015258789,1949100.0,-0.0009669162240530937,-1.9230724086528868,0.9193559303262803,60.18779796764129,56.4352998825351,-2.5469190226948584,-2.6447585350410634,-1.9725936070976644,2.2946340643401513,17.101266465360943,0.9500007629394531,0.756465060855021,2.4545000076293917,-0.24177747434832497,5.150777489607108,1.1063612666405334,3.80263874861825,-4.820339712573244,91.30434358423506,42.187992752857376,1.3481387409888572,7,-2.5849990844726562,-2.6800003051757812,-2.1575002670288086,1.9699993133544922,5.25,0,0.1145954704051193,1.756751741096053,51.709999084472656,-1.0720736820400028,50.849998474121094,1.1226974338571714,49.84000015258789,0.1145954704051193
4742,2010-07-13,52.68000030517578,52.959999084472656,51.86000061035156,51.86999893188477,2178100.0,0.019744492078521914,-1.6506050675846473,1.4210558016891632,63.5111995298922,56.8851413932875,-3.4412577290238886,-3.373849024557309,-3.0739600232586213,1.234882360096968,15.086411333140937,1.2999992370605469,0.7677731051423535,3.1800004959106474,0.31331353873554235,6.046687453085752,1.7466570173230949,4.6133439744982,-5.427512981124025,94.14228345602083,44.93074122450754,1.433343478587551,7,-3.125,-3.220001220703125,-3.3450002670288086,0.779998779296875,3.8400001525878906,1,0.09832954204950628,-1.9230724086528868,51.65999984741211,1.756751741096053,51.709999084472656,-1.0720736820400028,50.849998474121094,0.09832954204950628
4743,2010-07-14,52.97000122070313,53.0,52.290000915527344,52.4000015258789,1766100.0,0.005504952806518082,1.2539751740841658,0.7037021338721232,63.945600297909955,58.87274747664685,-3.4216888339403724,-3.459226169278132,-3.453628327844058,0.8963536560111933,13.770845875996699,0.7099990844726562,0.7550931293493832,3.227501296997076,0.04877668389189438,6.406225910102258,1.6381389904444816,4.81686360354967,-5.1467627206092885,99.04765826141949,49.46045848161099,1.5893623065525917,7,-3.395000457763679,-3.490001678466804,-3.6350011825561594,0.4199981689453054,2.0900001525878906,2,0.05342642913233164,-1.6506050675846473,52.68000030517578,-1.9230724086528868,51.65999984741211,1.756751741096053,51.709999084472656,0.05342642913233164
4744,2010-07-15,53.43000030517578,53.58000183105469,52.61999893188477,52.9900016784668,2423500.0,0.008684143361749719,1.5945965451292936,0.7719278285660554,67.00252679818573,60.386642000631184,-3.2902206865889525,-3.709308878084414,-3.957889046308914,0.4050181503030217,12.806317732437206,0.9600028991699148,0.7118555645957301,3.433500289916992,-0.07179363527313143,6.938794215107116,1.680853327321934,5.18614725251205,-4.9855504250932015,94.69959615457198,39.775595202284926,1.752646962595061,7,-2.8899993896484375,-3.6599998474121094,-4.335000038146973,-0.5149993896484375,1.950000762939446,3,0.05951713058230568,1.2539751740841658,52.97000122070313,-1.6506050675846473,52.68000030517578,-1.9230724086528868,51.65999984741211,0.05951713058230568
4745,2010-07-16,51.86000061035156,53.77999877929688,51.84000015258789,53.290000915527344,3174900.0,-0.029384235183545937,-1.6394517220619167,-3.250010837241965,58.615508173043246,59.83294755862347,-1.023651904281273,-2.0183272672152697,-2.464202315741332,1.94093999194655,12.205017236845197,1.9399986267089915,0.7754037337163595,1.7210004806518526,-1.8466016731838977,5.288602634487603,-0.06280059626602252,3.5048015575697278,-2.696573457132885,29.670384949130295,-26.774045085676512,1.7838010769178767,7,-0.9250011444091797,-1.9900016784667969,-3.0675010681152344,0.7049980163574219,3.049999237060547,4,0.07867331215462858,1.5945965451292936,53.43000030517578,1.2539751740841658,52.97000122070313,-1.6506050675846473,52.68000030517578,0.07867331215462858
4746,2010-07-19,53.18000030517578,53.31999969482422,51.77000045776367,52.06000137329102,2853100.0,0.025453136893344608,1.2142882444462004,-0.7832158691372334,62.354559701215834,61.051683033693315,-1.9603584018803701,-3.2431246380538568,-3.782274028851461,0.5935535121086559,12.543237299819532,1.5499992370605469,1.1351986465248558,2.875000190734866,-0.9384303906382669,6.688430772107999,0.968284900048296,4.781715481421436,-3.2779216917845915,70.14930471865136,11.590595739148512,1.9067152906865674,7,-2.200000762939453,-3.3100013732910156,-4.432500839233398,-0.6450004577636719,0.6599998474121094,0,0.05020680995907134,-1.6394517220619167,51.86000061035156,1.5945965451292936,53.43000030517578,1.2539751740841658,52.97000122070313,0.05020680995907134
4747,2010-07-20,54.02000045776367,54.13000106811523,51.7400016784668,52.6500015258789,4645500.0,0.015795414587580048,2.0062882519331575,1.2232144985882343,68.24417630501681,62.29862565178624,-2.1413793263206387,-3.927724234152379,-4.600551773942954,-0.2628400177819401,13.173351046923191,2.3899993896484304,1.5413564264317259,3.4885004043579073,-0.6457381864767839,7.622738995192599,1.4213811089405652,5.555619699775249,-3.4974546178275716,95.3974628266438,31.593476363308326,2.0671192954173443,7,-2.030000686645508,-3.8799991607666087,-5.560000419616699,-1.8150005340576172,1.3499984741211009,1,0.053498692431667605,1.2142882444462004,53.18000030517578,-1.6394517220619167,51.86000061035156,1.5945965451292936,53.43000030517578,0.053498692431667605
4748,2010-07-21,54.97000122070313,56.4000015258789,53.59000015258789,54.1500015258789,6481500.0,0.017586093204168485,-1.8969049866289056,0.5985403898790785,76.33054310035087,64.29155591336063,-2.5559483420112272,-4.690552027212945,-5.541199284257495,-1.2257924195286805,14.442891852970014,2.8100013732910085,1.6775721649396331,4.16700115203858,-0.3851444000285795,8.71914670410574,1.8909283760050002,6.44307392807216,-3.798113439694788,69.31329716738279,-2.3705506992133962,2.2760727760335784,7,-1.395000457763679,-3.694999694824233,-6.640001296997077,-2.9950008392334055,-1.0600013732910227,2,0.028197183966529815,2.0062882519331575,54.02000045776367,1.2142882444462004,53.18000030517578,-1.6394517220619167,51.86000061035156,0.028197183966529815
4749,2010-07-22,56.16999816894531,56.4900016784668,55.11000061035156,55.18000030517578,3925200.0,0.021830033137969718,-1.4424857032901,1.2073149173326674,81.97833529711106,66.90780524115188,-3.2653266571555264,-5.670944621116973,-6.725765546960787,-2.4601564310079667,15.605143824620663,1.5200004577636648,2.106988994653406,5.0429981231689425,-0.06419010415960003,10.150186350497485,2.4894040095046748,7.59659223683321,-4.429996490478516,93.26308401007401,13.697897740806553,2.5535941136642704,7,-2.3999977111816406,-4.849996566772461,-7.839998245239258,-4.194997787475586,-1.5699996948242188,3,-0.01976138208720779,-1.8969049866289056,54.97000122070313,2.0062882519331575,54.02000045776367,1.2142882444462004,53.18000030517578,-0.01976138208720779
4750,2010-07-23,53.47000122070313,56.47999954223633,52.4000015258789,55.88000106811523,7235500.0,-0.04806831113152732,1.260388719053113,-2.4343485330723262,63.71024395484967,67.29918812861948,-0.32343093686781543,-2.791970153916722,-4.062670989312181,0.18096157200483987,15.996307402527114,4.079998016357429,2.3266321739690454,2.1385011672973704,-3.001584006373868,7.278586340968609,-0.43154141953824876,4.7085437541329895,3.0200004577636648,36.42104299444917,-42.679813612293614,2.5700425868356196,7,0.6450004577636648,-2.1499996185302805,-5.265001296997077,-1.5100021362304759,0.4499969482421804,4,0.03572096135790925,-1.4424857032901,56.16999816894531,-1.8969049866289056,54.97000122070313,2.0062882519331575,54.02000045776367,0.03572096135790925
4751,2010-07-26,57.88999938964844,58.15999984741211,53.90999984741211,53.90999984741211,7694200.0,0.08266313948079573,-1.1356786375970087,-1.6514521967750866,76.19835679986451,68.70887226972752,-4.209435251124049,-6.91102756226465,-8.448339381483052,-4.264508294479327,17.058337869714492,4.689998626708977,2.588565888062533,6.142499351501463,0.3034805199196384,11.981518183083288,3.222989935710551,9.062008767292376,-5.489997863769538,95.79438419360129,12.092787316339312,2.919509415790911,7,-2.9399986267089844,-5.73499870300293,-9.622499465942383,-5.965000152587891,-4.090000152587891,0,-0.0514769316575463,1.260388719053113,53.47000122070313,-1.4424857032901,56.16999816894531,-1.8969049866289056,54.97000122070313,-0.0514769316575463
4752,2010-07-27,57.75,58.06000137329102,56.63000106811523,57.61000061035156,5557900.0,-0.0024183691678094643,2.7631481202629797,0.03517573008809268,73.49971588082273,69.77044066782894,-3.6594559930719157,-6.457880502937584,-8.233987040016856,-4.148977539306394,17.867730303793795,1.4300003051757955,2.8160435212800152,5.593499946594235,-0.7292251012609725,11.916224994449443,2.432137422666628,8.754862470521843,-5.349998474121101,92.8819450193351,8.051609841598733,3.161362523927604,7,-2.799999237060547,-5.594999313354492,-9.260000228881836,-5.885000228881836,-2.4399986267089773,1,-0.06770562506341316,-1.1356786375970087,57.88999938964844,1.260388719053113,53.47000122070313,-1.4424857032901,56.16999816894531,-0.06770562506341316
4753,2010-07-28,55.91999816894531,57.75,55.88999938964844,57.58000183105469,7050200.0,-0.031688343394886354,-1.162789872429517,-11.857220708446867,64.36261033448315,69.47711661630643,-1.5276382385662046,-4.278607147987415,-6.36354868252058,-2.363116044124993,17.98445338066342,1.8600006103515625,3.013016307686051,3.402498245239258,-2.913732471851482,9.718728962329998,0.24438288669389152,6.560613603784624,-3.4047966766357476,61.11107063880971,-21.27491126503766,3.1581153585453685,7,-0.9699974060058594,-3.7649974822998047,-7.529998779296875,-4.289999008178711,-0.6699981689453125,2,-0.00983546593472484,2.7631481202629797,57.75,-1.1356786375970087,57.88999938964844,1.260388719053113,53.47000122070313,-0.00983546593472484
4754,2010-07-29,56.52999877929688,57.0,55.459999084472656,56.36000061035156,3652700.0,0.010908451901386673,1.7747748986184617,-0.10240830958728252,63.85057869416293,70.05879111865306,-1.8457616487293151,-4.399018471159806,-6.929381756640957,-3.0215028617607373,17.540246760681253,1.5400009155273438,3.1122846640678574,3.5584989547729577,-2.5251017944823957,9.642099704028311,0.516698580145281,6.6002993294006345,-3.901901319885269,71.70136209898496,-8.27763683772578,3.041800374627678,7,-1.579998016357429,-4.374998092651374,-8.099999427795417,-5.099998474121101,-0.28999710083008523,3,-0.046347054457115955,-1.162789872429517,55.91999816894531,2.7631481202629797,57.75,-1.1356786375970087,57.88999938964844,-0.046347054457115955
4755,2010-07-30,55.88000106811523,56.29999923706055,54.209999084472656,54.61999893188477,5111700.0,-0.011498279236116016,-1.0096137622418662,7.411857104388799,61.72223058159321,69.98853232758388,-0.6320227948745938,-3.1920354364158143,-6.234121745329446,-2.4268767361330603,16.019719720456287,2.319999694824226,3.183943011424148,2.451001167297356,-2.999549131846514,7.9015514664412265,-0.274273982274579,5.176276316869291,-3.1412655609436015,46.35296989889689,-30.863570932981943,2.7252751495719356,7,-0.9300003051757741,-3.7250003814697195,-7.450001716613762,-4.640001296997063,0.25999832153321023,4,-0.02290627361359332,1.7747748986184617,56.52999877929688,-1.162789872429517,55.91999816894531,2.7631481202629797,57.75,-0.02290627361359332
4756,2010-08-02,57.18999862670898,57.31999969482422,56.45000076293945,56.59000015258789,2673700.0,0.02344304820246723,1.0232518940402051,0.4761884578355563,62.32914411617541,69.33130652882373,-1.4677308498725523,-4.100302129817841,-7.4436936521156625,-3.799081853991204,17.14559215085434,1.4399986267089915,3.2217689513460357,3.3724987030029254,-1.981687840960923,8.726685246966774,0.6954054310210012,6.04959197498485,-4.342837832732542,77.40253949695534,2.2308656654264496,2.677093271981923,8,-1.9099979400634695,-5.0349979400634695,-8.707498550415032,-6.17499923706054,-0.039997100830078125,0,-0.05717783766891893,-1.0096137622418662,55.88000106811523,1.7747748986184617,56.52999877929688,-1.162789872429517,55.91999816894531,-0.05717783766891893
4757,2010-08-03,57.34000015258789,57.86999893188477,56.959999084472656,57.25,3250100.0,0.002622862904019474,-1.716409412595317,0.15000063578449627,62.038571129220344,67.74330964314255,-1.2262141098077493,-3.7361813288883425,-7.480751682505556,-4.01216792654504,18.42577938445831,0.9099998474121165,3.5181593220232514,3.074500274658206,-1.8458607353995617,7.994861284715974,0.6143197696293186,5.534680779687093,-4.38658257754274,85.5191584318882,12.815432798756916,2.460180505028885,8,-2.059999465942383,-5.184999465942383,-8.842500686645508,-6.745000839233398,-0.3300018310546875,1,-0.0617370231270844,1.0232518940402051,57.18999862670898,-1.0096137622418662,55.88000106811523,1.7747748986184617,56.52999877929688,-0.0617370231270844
4758,2010-08-04,57.38999938964844,57.9000015258789,56.849998474121094,57.22999954223633,2730700.0,0.0008719783210235921,-1.2826104082961038,1.7777730682829653,61.161221151067245,65.4302969602488,-1.0022318709494442,-3.364027539795643,-7.392008883897553,-4.125282063650012,19.594173478393234,1.0500030517578054,3.669090498708826,2.74699954986572,-1.8943387141518215,7.388337813883261,0.4263304178569527,5.067668681874487,-4.332450169155948,86.1788130406737,15.585839967053602,2.32066913200877,8,-2.1099987030029297,-5.23499870300293,-8.682499885559082,-6.885000228881836,0.29000091552734375,2,-0.03624321377380235,-1.716409412595317,57.34000015258789,1.0232518940402051,57.18999862670898,-1.0096137622418662,55.88000106811523,-0.03624321377380235
4759,2010-08-05,57.15999984741211,57.54999923706055,56.77000045776367,57.40999984741211,1959600.0,-0.0040076589071686985,1.94339839926297,-1.5625014901175405,66.1585440315187,65.7023303021009,-0.6895453857533269,-2.7795702165299474,-7.025658330284976,-3.9626110644921226,20.107127195257142,0.779998779296875,3.6680002780097354,2.2014999389648438,-2.206202004269393,6.609201882199081,-0.0023510326522782066,4.405350910581966,-4.000401614381225,79.94576723952576,4.003840783177154,2.2038509716171193,8,-1.125,-5.004999160766602,-8.3725004196167,-6.655000686645508,0.6500015258789134,3,-0.033414972927061415,-1.2826104082961038,57.38999938964844,-1.716409412595317,57.34000015258789,1.0232518940402051,57.18999862670898,-0.033414972927061415
4760,2010-08-06,57.65999984741211,57.72999954223633,56.02999877929688,56.61999893188477,2118100.0,0.00874737581061491,1.8813564801344722,-4.160003662109347,64.37741433391744,64.38889225032901,-0.5952913670487376,-2.962863156227243,-7.348770539722267,-4.540968366396278,20.031354332405922,1.700000762939446,3.482837577096781,2.4039999008178725,-1.8820224696267474,6.690022271262492,0.26098871559556613,4.547011086040179,-4.400393582093599,87.16570449399266,10.057675877493324,2.1430111852223095,8,-1.5249996185302734,-5.504999160766602,-9.037500381469727,-7.155000686645508,0.25,4,-0.024627092832173236,1.94339839926297,57.15999984741211,-1.2826104082961038,57.38999938964844,-1.716409412595317,57.34000015258789,-0.024627092832173236
4761,2010-08-09,57.58000183105469,57.88000106811523,57.209999084472656,57.88000106811523,1382200.0,-0.0013874092363704849,3.466691250333951,-0.28846055092982675,62.01081037670551,63.112347194315994,-0.6301587971159961,-2.5472099919199422,-7.118826102068624,-4.534680507337967,19.852091997236844,0.670001983642571,3.084368209880381,2.0280017852783203,-2.0236356674875395,6.07963923804418,0.0021830588953903884,4.05382051166125,-4.222387694094309,82.88774198812779,7.758881894973342,2.0258187263829313,8,-1.5250015258789062,-4.750001907348633,-9.277502059936523,-7.115001678466797,0.839996337890625,0,-0.02500872517564967,1.8813564801344722,57.65999984741211,1.94339839926297,57.15999984741211,-1.2826104082961038,57.38999938964844,-0.02500872517564967
4762,2010-08-10,57.86000061035156,58.15999984741211,56.27999877929688,57.20000076293945,1877000.0,0.004862778228427622,1.9841326547603437,-2.200005086276008,60.21202188856541,62.65117070032513,-0.9978473766033105,-2.5499770979922687,-7.215131095664887,-4.884954843407797,18.968237032242545,1.8800010681152273,3.239079588432695,2.0490005493164034,-1.8903221995594066,5.988323298192213,0.0793391748784984,4.018661923754308,-4.406338759182148,85.91553583933144,9.63584779954725,1.969661374437904,8,-1.6750011444091797,-4.7350006103515625,-9.377500534057617,-7.8600006103515625,-0.19000244140625,1,-0.01227098301042262,3.466691250333951,57.58000183105469,1.8813564801344722,57.65999984741211,1.94339839926297,57.15999984741211,-0.01227098301042262
4763,2010-08-11,55.79999923706055,57.36999893188477,55.58000183105469,57.1500015258789,2862600.0,-0.035603203449024234,-1.000000000000008,-2.045458486258406,48.76749113482612,60.975272082621046,1.1659546629043263,-0.2815224331021753,-4.984816030764563,-2.9147871645356815,18.161744716348668,2.279998779296875,2.675600556341891,-0.1525007247924819,-3.858545710966183,3.5535442613812194,-2.005523217879329,1.7005217682943652,-2.2522106259662777,8.527037796581851,-62.89431623249263,1.85302249308685,8,0.38500022888183594,-2.6299991607666016,-7.317499160766602,-5.799999237060547,2.1199989318847656,2,0.021684571702807798,1.9841326547603437,57.86000061035156,3.466691250333951,57.58000183105469,1.8813564801344722,57.65999984741211,0.021684571702807798
4764,2010-08-12,56.61000061035156,57.06000137329102,55.13999938964844,55.13999938964844,2313100.0,0.01451615384168381,-1.6122454275571523,-1.0888879469899322,61.96646554210586,61.00240930045578,0.4118001558133244,-0.8865234925638958,-5.648008688641795,-3.813857859513334,17.097876860729265,1.9200019836425852,2.2128571467806353,0.49850063323974325,-3.019987000168541,4.016988266648028,-1.260743183464399,2.2577444499438855,-2.969967774530936,48.67552973126599,-26.050634354144783,1.7592438167041413,8,0.03999900817871094,-2.605001449584961,-8.127500534057617,-6.6100006103515625,1.1899986267089844,3,0.018901248600738496,-1.000000000000008,55.79999923706055,1.9841326547603437,57.86000061035156,3.466691250333951,57.58000183105469,0.018901248600738496
4765,2010-08-13,55.93999862670898,56.43000030517578,55.68000030517578,56.08000183105469,2013500.0,-0.011835399689433479,-1.272727798167789,-0.09524019597667033,39.594445116189505,58.47633163379068,1.219445526465499,0.11047829556687105,-4.864970771668659,-3.23804482603596,16.650130183147535,0.9300003051757812,2.032835854451683,-0.37550125122071165,-3.274709273116791,2.5237067706753677,-1.8251052621687478,1.0741027597273245,-2.2095664506565242,26.490036946979274,-43.68864224300853,1.4496040109480395,8,0.7100009918212962,-1.4849987030029226,-7.412498474121087,-5.939998626708977,2.290000915527351,4,0.03342872349820181,-1.6122454275571523,56.61000061035156,-1.000000000000008,55.79999923706055,1.9841326547603437,57.86000061035156,0.03342872349820181
4766,2010-08-16,55.849998474121094,56.02999877929688,55.15999984741211,55.790000915527344,1725400.0,-0.0016088694100344636,3.1428701180743714,-0.42854418135743444,39.80685843297801,56.006141334208195,1.2285751134742,0.4329623593433638,-4.615194475477097,-3.2279056908995116,16.3452798194634,0.8699989318847727,1.8147420654297974,-0.599001312255858,-3.110221332702004,1.912218708190288,-1.854611322478931,0.656608697967215,-2.03097494464145,23.50989989579057,-41.987761249427365,1.255610010223073,8,0.8000011444091797,-1.2449989318847656,-6.937498092651367,-5.849998474121094,-0.9899978637695312,0,0.036884537682584595,-1.272727798167789,55.93999862670898,-1.6122454275571523,56.61000061035156,-1.000000000000008,55.79999923706055,0.036884537682584595
4767,2010-08-17,56.90999984741211,57.38000106811523,55.88000106811523,56.25,1954300.0,0.018979434239057014,-1.1428606461562558,11.00044506612411,55.789484016417006,55.4092816525804,0.11305236678769859,-0.42101178086020496,-5.493360549817147,-4.3531540756038964,15.24108287052397,1.5300025939941335,1.7053153590963746,0.31650009155273295,-1.9242447071781328,2.5572448902835987,-0.8038723078127035,1.4368724909181694,-3.00415679157382,79.0178183694568,12.429700558886111,1.1203723993654346,8,-0.26000022888183594,-1.9599990844726562,-7.882499694824219,-6.909999847412109,-1.6699981689453125,1,0.02653309305186835,3.1428701180743714,55.849998474121094,-1.272727798167789,55.93999862670898,-1.6122454275571523,56.61000061035156,0.02653309305186835
4768,2010-08-18,56.52000045776367,57.13000106811523,55.849998474121094,56.27000045776367,1629000.0,-0.0068529149656318955,-1.3486200645346307,0.37878796636129813,49.939986050935566,53.607219654737825,0.40975431393255235,0.09598479431875262,-4.896840651056429,-4.029415884548484,13.037065955803087,1.2800025939941335,1.4660516182297414,-0.1509992599487333,-2.258578650891856,1.9565801309943893,-1.2047889554202982,0.9027904355228316,-2.5290742660939074,61.60714437766857,-4.155141814102841,1.0537896954715626,8,0.12999916076660156,-1.5699996948242188,-7.012500762939453,-6.520000457763672,-0.10000228881835938,2,0.0203467392404042,-1.1428606461562558,56.90999984741211,3.1428701180743714,55.849998474121094,-1.272727798167789,55.93999862670898,0.0203467392404042
4769,2010-08-19,55.06000137329102,56.27999877929688,54.68000030517578,56.209999084472656,2326000.0,-0.025831547640621122,1.4806233643339626,-4.599990844726534,45.514224564648764,51.511309680374644,1.7215851283621646,1.5479248350013037,-3.2504431989465914,-2.6491515954498155,10.928157843851595,1.8400001525878906,1.1737150953524775,-1.5554985046386633,-3.774160509821648,0.6631635005443215,-2.6648295072301593,-0.4461675020471674,-0.9856937085064104,14.074109656974343,-51.90671962490245,1.1093310025914924,8,1.3599987030029226,-0.1100006103515696,-5.532501220703132,-5.060001373291023,-0.270000457763679,3,0.05194327505123608,-1.3486200645346307,56.52000045776367,-1.1428606461562558,56.90999984741211,3.1428701180743714,55.849998474121094,0.05194327505123608
4770,2010-08-20,55.38000106811523,55.66999816894531,54.52000045776367,55.16999816894531,2368500.0,0.005811835939754095,1.9113972949351257,-0.1826115801170898,38.895722578416574,48.94296659167586,1.1668641425975679,1.4528423126132353,-3.4106550888293086,-3.0364981254497394,10.78570418325005,1.1499977111816406,0.8919577223794093,-1.3309988021850643,-3.098040977149253,0.43604337277912464,-2.2145198896671587,-0.4474777147029698,-1.2239795596780638,30.069944993677566,-33.04235511329754,0.8835210874820932,8,0.9599990844726634,-0.43000030517577414,-5.2250003814697195,-5.440002441406243,0.03999710083008523,4,0.043698052045336944,1.4806233643339626,55.06000137329102,-1.3486200645346307,56.52000045776367,-1.1428606461562558,56.90999984741211,0.043698052045336944
4771,2010-08-23,54.90999984741211,56.09000015258789,54.75,55.47000122070313,1166600.0,-0.008486840224597225,-2.045451195776095,-2.6666363917096296,35.655254102938216,46.21443683771729,1.3614690634890252,1.7793718270206966,-2.7211362905577587,-2.6321510097458827,9.768292599837213,1.3400001525878906,0.5125189755479838,-1.6520000457763686,-3.501103503114784,0.19710341156204692,-2.5765517744455764,-0.7274483171071608,-0.6738987721954501,13.636339385273704,-44.71492564356416,0.9245517286692078,8,1.0400009155273438,0.04000091552734375,-4.507500648498535,-5.040000915527344,0.4500007629394531,0,0.06046256973320108,1.9113972949351257,55.38000106811523,1.4806233643339626,55.06000137329102,-1.3486200645346307,56.52000045776367,0.06046256973320108
4772,2010-08-24,53.84000015258789,54.68999862670898,53.599998474121094,54.66999816894531,1780600.0,-0.0194864268402406,1.5057505535702786,1.4821356802746388,31.296108486916026,44.27317209906061,2.012946495416365,2.6787665957976117,-1.4579021363770437,-1.6367696957770619,8.930586979416217,1.3100013732910156,0.09353061847858868,-2.5264997482299805,-4.65275939838547,-0.4002400980744909,-3.5896295733077253,-1.4633699231522357,4.319999694824219,6.798909408030757,-46.04819078824732,1.0631298250777443,8,1.6499996185302734,1.1100006103515625,-3.4150009155273438,-3.970001220703125,2.279998779296882,1,0.018945030736866375,-2.045451195776095,54.90999984741211,1.9113972949351257,55.38000106811523,1.4806233643339626,55.06000137329102,0.018945030736866375
4773,2010-08-25,55.36999893188477,55.72999954223633,53.59000015258789,53.68000030517578,3220400.0,0.028417510679062286,-1.288770708004137,-2.0361477899981244,41.705279130461236,42.02192916443343,0.4643712796127133,1.1651904888876743,-2.815780031986641,-3.2334071728943528,8.283098075947109,2.1399993896484375,-0.254112806715483,-0.9690010070800739,-3.1334594127014057,1.195457398541258,-2.05123020989074,0.11322819573059206,2.6988008880615197,66.17099211959729,16.059695977163514,1.0822292028106657,8,0.11500167846678977,-0.08999824523926492,-4.3049983978271555,-5.324998855590827,1.1599998474121094,2,-0.0023477922327196366,1.5057505535702786,53.84000015258789,-2.045451195776095,54.90999984741211,1.9113972949351257,55.38000106811523,-0.0023477922327196366
4774,2010-08-26,53.90999984741211,55.5,53.81999969482422,55.5,2401300.0,-0.026368053325569463,1.1132077282400332,-0.9408292571717456,34.04255319148935,41.40505228391119,1.6775058807156782,2.5495589581619953,-1.2044913280812466,-1.8487341439448315,7.87900039940084,1.6800003051757812,-0.6462273045741043,-2.2980001449584933,-4.716069059936089,0.12006877001910254,-3.507034602447291,-1.0889656874696954,3.979647985839847,12.79998779296875,-31.27650388618133,1.2090344574887972,8,1.5750007629394531,1.3700008392333984,-1.4849987030029297,-2.729999542236328,2.75,3,0.04655904894523366,-1.288770708004137,55.36999893188477,1.5057505535702786,53.84000015258789,-2.045451195776095,54.90999984741211,0.04655904894523366
4775,2010-08-27,54.599998474121094,54.91999816894531,53.13999938964844,54.0,1704400.0,0.012799084189611731,1.8709707190716733,-0.3773574946798174,37.9449708342335,41.19817588405069,0.8688027845238011,1.8537939108477843,-1.7533402498182937,-2.607138805919732,8.355718104525891,1.779998779296875,-0.6851586000433088,-1.5440013885498018,-4.064222236218264,0.9762194591186599,-2.804111812384029,-0.2838909647155745,3.117663451904299,49.49148158924127,9.897863719473996,1.2601104238342293,8,0.6600017547607422,0.6800022125244141,-2.054997444152832,-3.374998092651367,2.9300003051757884,4,0.003479898291504746,1.1132077282400332,53.90999984741211,-1.288770708004137,55.36999893188477,1.5057505535702786,53.84000015258789,0.003479898291504746
4776,2010-08-30,53.91999816894531,54.83000183105469,53.7599983215332,54.31999969482422,1325100.0,-0.012454218391564242,-1.9722269317170347,-0.6666709052299633,34.56112154472491,38.839468942751566,1.3926991158807596,2.399264627693107,-0.9645840082005464,-1.9867807688286803,8.334696236825865,1.0700035095214844,-1.0333574021070717,-2.0605016708374038,-4.71566990991159,0.5946665682367822,-3.3880857903744968,-0.7329175513003108,3.523004004897466,30.11578121018686,-3.468952142051691,1.3275841195370945,8,1.2150020599365234,1.730001449584961,-1.2024965286254883,-2.694997787475586,2.7100028991699148,0,0.027818992042620394,1.8709707190716733,54.599998474121094,1.1132077282400332,53.90999984741211,-1.288770708004137,55.36999893188477,0.027818992042620394
4777,2010-08-31,53.79999923706055,54.29999923706055,53.2400016784668,53.79999923706055,2015500.0,-0.00222549955415019,1.1199951171875,-0.0,40.757855561878124,37.81923222174518,1.1456261065712283,2.3615346377444837,-0.7230532297589889,-1.9291644388702522,8.154377070888685,1.05999755859375,-1.0358940408005282,-2.003500556945802,-4.747561080612854,0.7405599667212499,-3.375530818779332,-0.6314702951122726,3.384822769730569,25.482618089911966,-10.80612105880622,1.3720302618335265,8,0.9099998474121094,1.8500003814697266,-0.2474985122680664,-1.739999771118164,3.44000244140625,1,0.02899630846493384,-1.9722269317170347,53.91999816894531,1.8709707190716733,54.599998474121094,1.1132077282400332,53.90999984741211,0.02899630846493384
4778,2010-09-01,55.31000137329102,55.63000106811523,53.97000122070313,54.47999954223633,1559900.0,0.02806695460304587,1.2585013182752418,100.0,44.35764242446522,37.690723095058125,-0.6191776013160464,0.7248794117672261,-2.0930833107362687,-3.4850989841199365,7.6892126101526115,1.8300018310546804,-1.0037541917509998,-0.389498519897451,-3.0363283569597854,2.2573313171648834,-1.7129134384286147,0.9339163986337127,1.632131276471533,87.14861529646666,50.2610280499689,1.323414918531166,9,-0.6950016021728587,0.3399982452392507,-1.7575006484985423,-3.25000190734864,2.279998779296868,2,0.014644685201271601,1.1199951171875,53.79999923706055,-1.9722269317170347,53.91999816894531,1.8709707190716733,54.599998474121094,0.014644685201271601
4779,2010-09-02,55.25,55.4900016784668,54.65999984741211,55.22999954223633,1358200.0,-0.0010848195950325934,2.3199819947662754,0.024096883904770453,46.8377697692056,38.57317278292357,-0.5916041282171207,0.6687381459179633,-1.8957567972080227,-3.456995786610392,7.251802524938132,0.8300018310546875,-1.2436887874683293,-0.35399990081786825,-2.915401612137174,2.2074018105014375,-1.634700756477521,0.9267009548417846,1.4640046541557084,84.73892321433246,44.613756842650474,1.280700855659651,9,-0.6350002288818359,0.39999961853027344,-1.6974992752075195,-3.190000534057617,1.8100013732910227,3,0.0231673987203056,1.2585013182752418,55.31000137329102,1.1199951171875,53.79999923706055,-1.9722269317170347,53.91999816894531,0.0231673987203056
4780,2010-09-03,56.2400016784668,56.25,55.349998474121094,55.65999984741211,1489400.0,0.017918582415688666,2.00001271568989,28.99942780850658,51.651156473307935,40.35049526852021,-1.6168106434898277,-0.4565061125082437,-2.724104405695023,-4.471706269870353,7.262181166775422,1.0,-1.386703282116585,0.7070016860961914,-1.68773999617558,3.1017433683679627,-0.49036915503969425,1.904372527232077,0.2595626598184779,99.66782966416704,55.06811768964432,1.1973708411358854,9,-1.5450019836425781,-0.5900020599365234,-2.6875009536743164,-4.180002212524414,0.6899986267089844,4,0.007467961529348921,2.3199819947662754,55.25,1.2585013182752418,55.31000137329102,1.1199951171875,53.79999923706055,0.007467961529348921
4781,2010-09-07,56.13999938964844,56.43999862670898,55.66999816894531,55.97999954223633,2493000.0,-0.0017781345276283167,1.026321469264032,0.2758609349925022,46.4516115422519,42.03444005244641,-1.4795779282207064,-0.4953114867664894,-2.4664022862302204,-4.388463223327179,7.2311298270283135,0.7700004577636648,-1.37882066335834,0.678999519348146,-1.5364863169749228,2.8944853556712147,-0.4287433988133884,1.7867424375096803,-3.0,90.6250149011756,48.29785896055123,1.107742918161536,9,-1.3500003814697266,-0.48999977111816406,-2.587498664855957,-4.079999923706055,1.0499992370605398,1,0.0247595191442902,2.00001271568989,56.2400016784668,2.3199819947662754,55.25,1.2585013182752418,55.31000137329102,0.0247595191442902
4782,2010-09-08,57.1500015258789,57.27000045776367,56.27999877929688,56.29999923706055,2202200.0,0.017990775689546767,-1.2247148631214593,5.312519371527982,52.74629813226249,43.261219941535444,-2.2022721387048065,-1.6456031914045965,-3.303716849860713,-5.397226919994928,7.897074160173971,1.1300010681152344,-1.3063180418270264,1.724501609802239,-0.3472182548607776,3.7962214744652556,0.6886416774707342,2.7603615421337437,-3.9440021514892507,96.36366789006712,54.14236439965712,1.0358599323315072,9,-1.9450016021728445,-1.5000019073486257,-3.4325008392333913,-5.090002059936516,-0.17000198364257102,2,-0.00909887040909707,1.026321469264032,56.13999938964844,2.00001271568989,56.2400016784668,2.3199819947662754,55.25,-0.00909887040909707
4783,2010-09-09,57.0099983215332,57.43999862670898,56.599998474121094,57.22999954223633,2217400.0,-0.0024497497919102607,1.6250029802351171,-0.25882426858986946,59.60588763227401,46.10159043495596,-2.017312416684746,-1.4865164485646787,-2.9610455218000737,-5.27514906040151,8.217971955376697,0.8400001525878835,-1.1559860991167668,1.523998451232913,-0.6613253597745796,3.7093222622404056,0.4313365457291667,2.6166603567366593,-3.6414389038085915,84.53235633130271,37.14987389433412,1.0926619055037456,9,-1.7199993133544922,-1.3599987030029297,-3.2924976348876953,-4.94999885559082,0.6500015258789062,3,0.004034438935366813,-1.2247148631214593,57.1500015258789,1.026321469264032,56.13999938964844,2.00001271568989,56.2400016784668,0.004034438935366813
4784,2010-09-10,57.68000030517578,57.86000061035156,56.95000076293945,57.2599983215332,1145300.0,0.011752359294308512,1.3333251822979073,-1.9090893327784713,60.95236538220504,48.657967606952795,-2.3426565237264043,-2.184233379861425,-3.37611792108936,-5.945311233656781,8.394145493573891,0.9099998474121094,-0.8206017842703588,2.140500450134276,-0.20705397868573527,4.488054878954287,0.9667232357242668,3.314277664544285,-4.067154534912106,92.82867920399039,41.46940502224385,1.1737772144100067,9,-2.1299991607666016,-2.030000686645508,-3.9624996185302734,-5.620000839233398,0.8499984741211009,4,-0.0015603355081781345,1.6250029802351171,57.0099983215332,-1.2247148631214593,57.1500015258789,1.026321469264032,56.13999938964844,-0.0015603355081781345
4785,2010-09-13,57.81000137329102,58.0,57.47000122070313,57.849998474121094,1464100.0,0.0022538326530414654,2.1176384790584017,-0.09523074268170259,64.27164519149684,51.95913690103857,-2.2008797434357064,-2.284060339101167,-3.221211342754458,-6.055717282740112,8.610625717721774,0.5299987792968679,-0.6862599014961077,2.177001380920416,-0.3775503213079219,4.731553083148754,0.899725529806247,3.4542772320345847,-3.857383215820313,91.84555891001281,34.23925442236379,1.2772758511141677,9,-2.1900005340576243,-2.1600017547607493,-3.715001106262214,-5.75000190734864,0.45999908447264914,0,-0.012973533682469562,1.3333251822979073,57.68000030517578,1.6250029802351171,57.0099983215332,-1.2247148631214593,57.1500015258789,-0.012973533682469562
4786,2010-09-14,57.90999984741211,58.09000015258789,57.33000183105469,57.5,1549100.0,0.0017297780962739484,-1.026672498944595,-10.250739151170157,72.14360845890546,55.44644277848605,-1.8722645794326098,-2.341885370305512,-3.1159859644208296,-6.124322947476479,8.485687644712806,0.7599983215332031,-0.2974553587008586,2.173999786376953,-0.5760317201536722,4.9240312929075785,0.7989840331116369,3.5490155396422693,-3.552643505688472,90.05523930357587,24.947193234510692,1.375015753265314,9,-1.8799991607666016,-2.260000228881836,-3.7649993896484375,-5.850000381469727,0.75,1,-0.016922803398697006,2.1176384790584017,57.81000137329102,1.3333251822979073,57.68000030517578,1.6250029802351171,57.0099983215332,-0.016922803398697006
4787,2010-09-15,58.41999816894531,58.52000045776367,57.45000076293945,57.45000076293945,1814000.0,0.008806740163650684,-1.2061908376232406,2.3658482122088964,68.66582404134243,58.14735184702797,-1.852843931564962,-2.8806505712209542,-3.377075592697871,-6.608585763476015,9.388050616935356,1.0699996948242188,0.03423233314475027,2.6084981918334975,-0.35209434171636644,5.5690907253833615,1.128201925058569,4.088794458608426,-3.6147245699179678,94.7915528384696,28.58621303147592,1.4802962667749313,9,-1.8299980163574219,-2.589998245239258,-3.9774980545043945,-6.35999870300293,-0.10999679565428977,2,-0.021054426237386847,-1.026672498944595,57.90999984741211,2.1176384790584017,57.81000137329102,1.3333251822979073,57.68000030517578,-0.021054426237386847
4788,2010-09-16,57.66999816894531,58.63999938964844,57.45000076293945,58.36999893188477,1809300.0,-0.012838069556782017,-1.087724992721931,-0.7216522009289082,75.20102556917402,61.298824713691126,-0.8189999187281103,-2.150326554930558,-2.4288173422069974,-5.831521366417121,10.347766381941812,1.1899986267089844,0.49063529556453744,1.8009983062744155,-1.2604833292569921,4.862479941805823,0.2702574885087117,3.3317391240401193,-2.3446628096948814,42.60343142455358,-29.103296407121903,1.5307408177657051,9,-0.6749992370605469,-1.779998779296875,-3.014998435974121,-5.60999870300293,1.0800018310546875,3,-0.01196460288914214,-1.2061908376232406,58.41999816894531,-1.026672498944595,57.90999984741211,2.1176384790584017,57.81000137329102,-0.01196460288914214
4789,2010-09-17,57.91999816894531,58.33000183105469,57.54999923706055,57.7599983215332,3223900.0,0.00433500967465994,-1.689673316101366,-0.22857096146614772,73.64668138202661,63.74277192577097,-0.7268692689986267,-2.2926206483453555,-2.5061266604293735,-6.050333371777626,10.641977717483957,0.7800025939941406,0.8795177049735727,1.9079984664916978,-1.259710916286508,5.075707849269904,0.3241437751025984,3.491853157880797,-2.064316564831202,45.03797232446536,-28.261094494968262,1.5838546913891014,9,-0.7649993896484375,-2.029998779296875,-3.2424983978271484,-5.85999870300293,1.9800033569335866,4,-0.004488921439099847,-1.087724992721931,57.66999816894531,-1.2061908376232406,58.41999816894531,-1.026672498944595,57.90999984741211,-0.004488921439099847
4790,2010-09-20,57.79999923706055,58.22000122070313,57.2599983215332,58.0,2348000.0,-0.0020718048287008406,1.9999940395653206,-1.2500059604701619,80.03091907481341,67.47380609605558,-0.4048922987320651,-2.0891368284178924,-2.2389955688977494,-5.899846956790455,10.753440356093954,0.960002899169929,1.139647413710719,1.6669996261596651,-1.582875464244303,4.916874716563633,0.0420620809576846,3.2919371713616457,-1.4988267872609455,39.13047083832054,-37.9938758201428,1.6249375452019839,9,-0.3400001525878906,-1.9099998474121094,-2.4724998474121094,-5.739999771118164,2.19000244140625,0,0.012629750032388642,-1.689673316101366,57.91999816894531,-1.087724992721931,57.66999816894531,-1.2061908376232406,58.41999816894531,0.012629750032388642
4791,2010-09-21,58.22999954223633,58.27999877929688,57.209999084472656,57.63999938964844,2373200.0,0.007439451744837955,2.101454563547964,-2.949989509622537,82.71781770399579,70.80397493735929,-0.566860068754643,-2.379664773360261,-2.512221655448485,-6.31555077907845,11.193707249658349,1.0699996948242259,1.401732880313908,1.9309999465942411,-1.3941380840090076,5.25613797719749,0.2684309312926132,3.593568961895869,-1.5546147820609164,71.32868811788747,-11.818733347311664,1.662569015301625,9,-0.6100006103515625,-2.3400001525878906,-2.677499771118164,-6.170000076293945,4.25,1,0.000686946863159843,1.9999940395653206,57.79999923706055,-1.689673316101366,57.91999816894531,-1.087724992721931,57.66999816894531,0.000686946863159843
4792,2010-09-22,54.86000061035156,56.099998474121094,54.47999954223633,54.79999923706055,8035500.0,-0.05787393024862353,-3.628563332079934,0.10169721656483367,47.39281396628655,69.44696675224958,2.7313745459917342,1.1285283501710524,0.945741463533281,-2.9503872526907458,10.84995913706466,3.75,1.4567607179065405,-1.4899990081787138,-4.685080710592224,1.7050826942347967,-3.0875398593854655,0.10754184302803793,3.779998779296875,9.134641395519013,-70.47017182565072,1.5975408512067537,9,1.6999988555908203,1.029998779296875,0.7674989700317383,-2.8000011444091797,8.989997863769531,2,0.06926721098766309,2.101454563547964,58.22999954223633,1.9999940395653206,57.79999923706055,-1.689673316101366,57.91999816894531,0.06926721098766309
4793,2010-09-23,55.2400016784668,55.79999923706055,54.13000106811523,54.61999893188477,3208000.0,0.006926741959305316,-1.0874997019764823,10.333142602835409,49.9441435074979,68.22383098839322,2.3176179628541433,0.7781869089426436,0.6505848324772501,-3.3380129057432697,11.30494186254565,1.6699981689453196,1.60700543028085,-1.1034980773925795,-4.3074905792248686,2.1004944244397095,-2.705494328308724,0.49849817352356496,3.3167977142333953,26.42858115994036,-50.35697368132173,1.601996250916145,9,1.144998550415039,0.6499977111816406,0.5599985122680664,-3.180002212524414,7.469997406005859,3,0.05557566259128022,-3.628563332079934,54.86000061035156,2.101454563547964,58.22999954223633,1.9999940395653206,57.79999923706055,0.05557566259128022
4794,2010-09-24,56.41999816894531,56.77999877929688,55.65999984741211,55.77000045776367,2946600.0,0.021361268186537608,-1.5747133492644805,1.048378760844164,50.98466316944471,66.74749965260965,1.0505731848304123,-0.215156445734209,-0.4439356643220833,-4.49809248426709,11.50362856484343,1.5399971008300852,1.6283724899581529,-0.049001502990719814,-3.0412853832444497,2.94328237726301,-1.5451434431175812,1.4471404371361416,1.9597292907714845,55.18068346543835,-17.937509456318224,1.4961419401268634,9,-0.03499794006347656,-0.529998779296875,-0.6199979782104492,-4.35999870300293,6.130001068115234,4,0.04129744605942176,-1.0874997019764823,55.2400016784668,-3.628563332079934,54.86000061035156,2.101454563547964,58.22999954223633,0.04129744605942176
4795,2010-09-27,54.790000915527344,56.33000183105469,54.7400016784668,56.25,2294000.0,-0.028890416630944715,-1.0384649242928128,-2.24616034696261,43.6738579859825,63.58419404450709,2.466512951618647,1.507073609179841,1.3049727283917179,-2.863841356834044,11.517419392752458,1.6799964904785156,1.535878770124171,-1.6884988784790025,-4.65690939397205,1.2799116370140453,-3.1727041362255264,-0.2042936207324786,3.419737488525392,15.903619552218757,-52.72808163575051,1.4842052577465248,9,1.5949993133544922,1.0999984741210938,0.8949995040893555,-2.730001449584961,8.209999084472656,0,0.09326520395993265,-1.5747133492644805,56.41999816894531,-1.0874997019764823,55.2400016784668,-3.628563332079934,54.86000061035156,0.09326520395993265
4796,2010-09-28,55.41999816894531,56.20000076293945,54.38000106811523,55.16999816894531,2833700.0,0.011498398300618273,1.011043622308125,-0.17123298408799936,41.59375857287969,60.576186770233456,1.6161164774718486,1.0489971006068117,0.7611048814827512,-3.453943849328212,11.610522176913047,1.8199996948242259,1.376298721673372,-1.1335016250610366,-3.898563147937743,1.63155989781567,-2.51603238649939,0.24902913637731672,2.6265507416699236,48.67917792483169,-15.765305860570976,1.3825307614383522,9,0.9650020599365234,0.470001220703125,0.22500228881835938,-3.3599987030029297,7.5800018310546875,1,0.08246127139142145,-1.0384649242928128,54.790000915527344,-1.5747133492644805,56.41999816894531,-1.0874997019764823,55.2400016784668,0.08246127139142145
4797,2010-09-29,55.36000061035156,55.7400016784668,54.93000030517578,55.47999954223633,2482200.0,-0.0010825976285825378,1.5312416181387947,-0.4799957275390625,41.91968800894606,56.87826037465257,1.3370066532140044,1.2984295692960899,0.8812306128530594,-3.3490455551631158,11.394486839646364,0.8100013732910156,1.1526646817519648,-1.2714992523193374,-3.7861899663851943,1.2431914617465196,-2.5288446093522694,-0.014153895286405316,2.5298863865636747,46.41511715449251,-14.848576609853701,1.25734535703293,9,0.8700008392333984,0.529998779296875,0.09000015258789062,-3.3000011444091797,7.1399993896484375,2,0.12861269605104408,1.011043622308125,55.41999816894531,-1.0384649242928128,54.790000915527344,-1.5747133492644805,56.41999816894531,0.12861269605104408
4798,2010-09-30,56.11999893188477,56.34000015258789,55.47000122070313,55.709999084472656,2945000.0,0.013728293228940203,1.0470507981671384,-3.4166958069746594,42.427166019957234,53.40942533442264,0.37327254996638715,0.6347706610840831,0.16080537402212514,-4.071083663680312,11.976353946320115,0.9799995422363281,0.8480666094969251,-0.5520008087158104,-3.0023455635232423,1.8983439460916216,-1.7771731861195263,0.6731715686879056,1.619492627878465,72.49998013176629,14.599948609324343,1.2251723774037155,9,0.08500099182128196,-0.22999954223633523,-0.8999986648559641,-4.05999946594239,6.659999847412109,3,0.13774055041623479,1.5312416181387947,55.36000061035156,1.011043622308125,55.41999816894531,-1.0384649242928128,54.790000915527344,0.13774055041623479
4799,2010-10-01,56.52999877929688,56.54999923706055,55.63000106811523,56.0,2598400.0,0.007305770762927821,2.228065478979024,1.2926804305957391,43.9508285442219,49.40052638657915,-0.2845582528696937,0.34317676265558106,-0.24272665233661428,-4.444345576565858,12.528408810591662,0.9199981689453196,0.5558157795266752,-0.206000900268549,-2.565129236158789,2.153127435621691,-1.3855650682136655,0.9735632676765675,1.0651131608004363,99.07831914100713,43.59376015914219,1.1795641679451196,10,-0.3249988555908274,-0.6399993896484446,-1.147498130798347,-4.374998092651374,6.5,4,0.10932249139618033,1.0470507981671384,56.11999893188477,1.5312416181387947,55.36000061035156,1.011043622308125,55.41999816894531,0.10932249139618033
4800,2010-10-04,56.65999984741211,57.4900016784668,56.40999984741211,56.75,2498100.0,0.0022996828395975832,-2.6610222092910485,-0.16981199976967584,44.10932268716132,45.11069360693087,-0.6629950992512903,0.259562107603621,-0.2775736345847406,-4.547018105238514,13.032908747754693,1.0800018310546875,0.25723472806479464,-0.09699974060058736,-2.4449889333489025,2.250989452147728,-1.270994336974745,1.0769948557735702,-2.529998779296882,73.31184346742427,21.283173904455005,1.1739945963741591,10,-0.8499984741210938,-0.7700004577636719,-1.2774991989135742,-4.504999160766602,6.729999542236328,0,0.10395339579086604,2.228065478979024,56.52999877929688,1.0470507981671384,56.11999893188477,1.5312416181387947,55.36000061035156,0.10395339579086604
4801,2010-10-05,57.52999877929688,57.86000061035156,56.65999984741211,56.9900016784668,2021600.0,0.015354728807407625,1.0,-5.999957614546767,45.94347981511391,44.9496564790228,-1.8357836008952049,-0.5280348369660572,-1.1828386981101033,-5.3741330861672125,13.531658681221215,1.2000007629394531,-0.03148221392528683,0.7034992218017635,-1.6498740133554008,3.056872456958928,-0.4731873957768187,1.8801858393803457,-3.3327976989746233,88.73714004494336,40.37784938859153,1.176686617578582,10,-1.5349979400634837,-1.589998245239265,-2.2599983215332102,-5.374998092651374,7.419998168945305,1,0.09508085063042948,-2.6610222092910485,56.65999984741211,2.228065478979024,56.52999877929688,1.0470507981671384,56.11999893188477,0.09508085063042948
4802,2010-10-06,56.63000106811523,57.34000015258789,56.20000076293945,57.31999969482422,2112700.0,-0.01564397236708326,2.123287957567998,-1.2777820948451823,45.323747177137,44.4362791089827,-0.7356711713087307,0.3488963899080133,-0.3247789925660598,-4.415771214287801,13.38802176952025,1.329998016357429,-0.38954703287937775,-0.17049846649170775,-2.5203103126103983,2.179313379626983,-1.3454043895510495,1.004407456567634,-2.2862880065917963,48.535570864004754,-0.5290030984859868,1.1749059230593448,10,-0.5100002288818288,-0.6900005340576101,-1.2375011444091726,-4.4750003814697195,8.10000228881838,2,0.11248452784281016,1.0,57.52999877929688,-2.6610222092910485,56.65999984741211,2.228065478979024,56.52999877929688,0.11248452784281016
4803,2010-10-07,57.2400016784668,57.38000106811523,56.22000122070313,56.63000106811523,1490200.0,0.010771686364933197,1.6067430178133724,-0.8840606151073381,47.038338756878844,43.9977986186976,-1.153432718634967,-0.2561208961477135,-0.9114985643542752,-4.970293539174378,13.140668435435977,1.1599998474120952,-0.8264987729096873,0.428001976013185,-1.9283690942325507,2.7843730462589207,-0.7501835591096864,1.6061875111360564,-2.755637114990243,72.19735160739069,21.688888664131383,1.1781855351228692,10,-1.1200008392333984,-0.9350013732910156,-2.060002326965332,-5.085000991821289,7.259998321533203,3,0.09189374855507682,2.123287957567998,56.63000106811523,1.0,57.52999877929688,-2.6610222092910485,56.65999984741211,0.09189374855507682
4804,2010-10-08,57.59000015258789,58.20000076293945,56.91999816894531,57.04999923706055,2185400.0,0.0061145783343461435,-2.199994277975929,0.8852465167471193,49.103333157420494,44.60107363774627,-1.4751397017123438,-0.6463461737880678,-1.2533341340283854,-5.264291023655147,12.834067557981433,1.2800025939941406,-0.7075976385548302,0.7825004577636747,-1.5672254658279172,3.1322263813552667,-0.39236250403212125,1.9573634195594707,-2.9706101472363358,69.49996948242188,16.8272010127504,1.1748629617957975,10,-1.2999992370605469,-1.2049999237060547,-2.457500457763672,-5.434999465942383,7.869998931884766,4,0.09011978838266721,1.6067430178133724,57.2400016784668,2.123287957567998,56.63000106811523,1.0,57.52999877929688,0.09011978838266721
4805,2010-10-11,57.06000137329102,57.63999938964844,56.83000183105469,57.4900016784668,1316300.0,-0.009202965408796837,1.2191843815973746,-0.796295511380481,45.046571030997,44.98471946642597,-0.6585303093322636,-0.18489617662766733,-0.700208206071224,-4.676972496162932,12.394934010226955,0.80999755859375,-0.643521865707072,0.29000167846680114,-2.0158891339065477,2.59589249084015,-0.8629437277198733,1.4429470846534755,-2.2257747224841964,43.00003051757848,-7.010801659757348,1.1529454061866737,10,-0.49500083923340554,-0.6750011444091868,-1.927501678466804,-4.905000686645515,7.270000457763665,0,0.10462666074873828,-2.199994277975929,57.59000015258789,1.6067430178133724,57.2400016784668,2.123287957567998,56.63000106811523,0.10462666074873828
4806,2010-10-12,56.93000030517578,57.099998474121094,55.97999954223633,57.06000137329102,1753700.0,-0.0022783222044592266,9.666896764700539,0.30232785081885016,62.07703298806621,47.22442446410598,-0.3261033571833494,-0.13921633689210466,-0.5903453792934314,-4.470505472980996,11.83281522701995,1.1199989318847656,-0.6777267885111797,0.2090005874633789,-2.035729333018935,2.453730507945693,-0.913364372777778,1.3313655477045359,-1.8938272076409959,42.792803629115404,-11.876831826324725,1.122364960241156,10,-0.09499931335449219,-0.5450000762939453,-1.7575006484985352,-4.774999618530273,7.589996337890611,1,0.11347266906452735,1.2191843815973746,57.06000137329102,-2.199994277975929,57.59000015258789,1.6067430178133724,57.2400016784668,0.11347266906452735
4807,2010-10-13,57.18999862670898,57.4900016784668,56.72999954223633,56.9900016784668,1364000.0,0.004566982612672854,-1.1111134658585173,-1.5384254232810608,61.53846848376057,49.34790251563969,-0.33438139046385373,-0.5228970845862122,-0.8727116832195634,-4.647438526948989,11.037030038543277,0.7600021362304688,-0.4789261835382206,0.5304988861083899,-1.5817250987856895,2.6427228710024693,-0.5256131063386533,1.5866108785554331,-1.9639958692499135,54.50443329438417,-3.583113096152225,1.0561119924470401,10,-0.2749977111816335,-0.8049983978271413,-1.969999313354485,-5.0349979400634695,7.590000152587912,2,0.13568803126197526,9.666896764700539,56.93000030517578,1.2191843815973746,57.06000137329102,-2.199994277975929,57.59000015258789,0.13568803126197526
4808,2010-10-14,56.97999954223633,57.2400016784668,56.4900016784668,56.93000030517578,1461500.0,-0.003671954703887259,1.6315627446912457,0.2500000000000089,53.7433325530527,50.435958516620886,0.011664405953048629,-0.3870876092570512,-0.6895938396500867,-4.34341535336592,10.048016858692154,0.75,-0.29014433425759734,0.35499973297119425,-1.709736081154702,2.4197355470970905,-0.6773681740917539,1.3873676400341424,-1.5755569044484403,45.04502027630765,-12.856262174005167,1.0323679070629486,10,0.1100006103515625,-0.5949993133544922,-1.552499771118164,-4.82499885559082,7.930004119873061,3,0.13601270405333366,-1.1111134658585173,57.18999862670898,9.666896764700539,56.93000030517578,1.2191843815973746,57.06000137329102,0.13601270405333366
4809,2010-10-15,57.65999984741211,57.66999816894531,56.66999816894531,57.2400016784668,2364300.0,0.011934017385727191,3.5455081410067453,8.40009155413138,71.97553214545879,53.532204011987275,-0.548912570516805,-1.146338423059106,-1.3817132486318116,-4.925760189931566,9.12792035130602,1.0,-0.06665249246400151,1.0479999542236342,-0.9854420737915035,3.081441982238772,0.03127894021606181,2.0647209682312067,-2.0878237221151252,99.40838286048354,34.69951367120444,1.0167210140075695,10,-0.5699996948242188,-1.2749996185302734,-2.190000534057617,-5.504999160766602,7.200000762939453,4,0.11862643376151305,1.6315627446912457,56.97999954223633,-1.1111134658585173,57.18999862670898,9.666896764700539,56.93000030517578,0.11862643376151305
4810,2010-10-18,58.52999877929688,58.54999923706055,57.2599983215332,57.38000106811523,1589000.0,0.015088431047295847,1.1680712676029248,2.7381017257039395,72.96902257943822,56.5350420969122,-1.258054465522882,-2.0647018440411316,-2.2700906509397143,-5.676245791128856,8.691821184989712,1.2900009155273438,0.13465777703402182,1.8814989089965906,-0.2648047976560335,4.027802615649215,0.808347055670275,2.954650762322906,-2.8001531757413503,99.2217719790417,31.143322290503633,1.0731518533263131,10,-1.2649993896484446,-2.144998550415046,-2.9299983978271555,-6.374998092651374,5.290000915527337,0,0.11840082777563699,3.5455081410067453,57.65999984741211,1.6315627446912457,56.97999954223633,-1.1111134658585173,57.18999862670898,0.11840082777563699
4811,2010-10-19,58.27000045776367,58.88000106811523,57.72999954223633,58.38999938964844,2128900.0,-0.004442137825999337,1.0909075145912008,-0.104347104970725,70.87520886455935,59.37409339551469,-0.985705450205721,-1.8989112687387362,-2.029291957549667,-5.3117224411141635,8.266864096700578,1.1500015258788991,0.29734648198502356,1.6195005416870103,-0.5330737333224533,3.772074816696474,0.543213404182282,2.6957876791917386,-2.3145425635277377,74.47695539197244,3.5071217185289356,1.0762871375047316,10,-0.8400001525878906,-1.7649993896484446,-2.635000228881836,-6.114999771118164,7.060001373291016,1,0.10399864983154639,1.1680712676029248,58.52999877929688,3.5455081410067453,57.65999984741211,1.6315627446912457,56.97999954223633,0.10399864983154639
4812,2010-10-20,58.65999984741211,59.209999084472656,57.72999954223633,58.02000045776367,2185000.0,0.006692970423625155,-1.4262263301398304,-5.333375719235782,69.24245787065604,61.84121774148993,-1.1817397303503299,-2.0971494277631706,-2.4433815816551743,-5.580295764072481,8.286560828135425,1.4799995422363281,0.47197633592551114,1.8194999694824219,-0.33845659536781625,3.97745653433266,0.7405216870573028,2.898478251907541,-2.4120876357882466,79.77942053010318,8.631229662489147,1.0789782824251202,10,-1.0650005340576172,-1.989999771118164,-2.8199996948242188,-6.504999160766602,6.670001983642578,2,0.09989766128362532,1.0909075145912008,58.27000045776367,1.1680712676029248,58.52999877929688,3.5455081410067453,57.65999984741211,0.09989766128362532
4813,2010-10-21,58.31000137329102,58.75,57.58000183105469,58.52000045776367,1524900.0,-0.005966561115436586,2.492541392425243,-0.32812388241183355,63.60860443100545,63.45291454966603,-0.7420328482229479,-1.5867132424356782,-2.0556268815519942,-5.106320619289086,8.023985736416996,1.1699981689453125,0.5604797455700989,1.3160015106201257,-0.7989220936753867,3.430925114915638,0.2585397084723695,2.373463312767882,-1.7066387369253064,64.56703201641248,-2.922268068575036,1.0574618021477578,10,-0.7150020599365305,-1.6400012969970774,-2.10000133514405,-5.300001144409187,6.409999847412088,3,0.11095862208244522,-1.4262263301398304,58.65999984741211,1.0909075145912008,58.27000045776367,1.1680712676029248,58.52999877929688,0.11095862208244522
4814,2010-10-22,58.75,58.97000122070313,58.1500015258789,58.540000915527344,1348600.0,0.007545851763785416,1.5230700611523766,-1.0000000000000338,65.2555044515095,65.69835159638964,-1.117721668391269,-1.9428128745606443,-2.478090768566908,-5.436568203340855,8.608017090108088,0.819999694824233,0.7469626582475613,1.6395000457763658,-0.5955742804712756,3.874574372024007,0.5219628826525451,2.7570372089001864,-1.83384098986145,76.41031258986543,9.258582684553986,1.1175371631238218,10,-1.1550006866455078,-2.0799999237060547,-2.3075008392333984,-5.385000228881836,5.220001220703132,4,0.10485112616356407,2.492541392425243,58.31000137329102,-1.4262263301398304,58.65999984741211,1.0909075145912008,58.27000045776367,0.10485112616356407
4815,2010-10-25,59.9000015258789,60.18999862670898,59.0099983215332,59.13000106811523,3173600.0,0.019574494057513103,-1.3366205002889522,3.6666848319709353,66.61995929556929,66.20312118611221,-2.0366826416468484,-2.835747407730878,-3.575233437114001,-6.483387727743882,8.89372644632411,1.4399986267089773,0.908780421239257,2.534001541137691,0.24812293193356538,4.819880150341817,1.3910622365356318,3.6769408457397503,-2.7085817068202545,88.88898632699738,23.456931605418987,1.142939304602062,10,-1.5600013732910085,-2.740001678466797,-3.377502441406243,-6.49000167846679,5.470001220703132,0,0.08280465706381945,1.5230700611523766,58.75,2.492541392425243,58.31000137329102,-1.4262263301398304,58.65999984741211,0.08280465706381945
4816,2010-10-26,59.9900016784668,60.099998474121094,58.29999923706055,59.25,3342400.0,0.0015025066827254463,2.750016888065899,0.9610405695290091,76.58231668304421,67.8746598749215,-1.8405251639483637,-2.7044799088430196,-3.6073376697841297,-6.446121331038903,8.716149201201194,1.7999992370605469,1.0306306802870822,2.3955015182495103,0.016907946903884863,4.774095089595136,1.206204732576694,3.5847983039223266,-2.378780826337106,92.33727226887098,23.74478850154469,1.189296785672813,10,-1.6500015258789062,-2.8300018310546946,-3.31500244140625,-5.745002746582031,7.090000152587891,1,0.06384393914314868,-1.3366205002889522,59.9000015258789,1.5230700611523766,58.75,2.492541392425243,58.31000137329102,0.06384393914314868
4817,2010-10-27,62.47999954223633,62.63000106811523,59.65999984741211,59.7599983215332,3936800.0,0.04150688104853484,-1.0342486870639829,3.6756689881280704,81.95124810544215,71.00887271407588,-3.9126837387555398,-4.884127338083218,-6.043484173096459,-8.789887952339292,9.002914252081954,2.970001220703118,1.332047670643064,4.529499435424803,1.513244986515737,7.54575388433387,3.02137221097027,6.037626659879336,-4.50774980166554,97.02967230612472,27.69963261136685,1.508127224454532,10,-2.8299999237060547,-4.099998474121101,-5.725000381469727,-7.784999847412109,4.520000457763672,2,0.04561463363794949,2.750016888065899,59.9900016784668,-1.3366205002889522,59.9000015258789,1.5230700611523766,58.75,0.04561463363794949
4818,2010-10-28,63.849998474121094,64.91999816894531,62.2599983215332,62.599998474121094,5739200.0,0.0219269997106617,-1.7564760899556862,0.45955861728505876,83.94796780259546,72.33914334264662,-4.699939529189045,-5.950401377127079,-7.3300291692916915,-9.991590534235982,10.119882309856157,2.6599998474121094,1.5055764989228493,5.512998390197751,1.628340075181768,9.397656705213734,3.5706692326897596,7.455327547705743,-5.549999237060547,84.19497451420344,14.27148673558979,1.9423291575079904,10,-2.760000228881836,-4.32499885559082,-7.624999046325684,-9.004999160766602,2.8600006103515625,3,0.02317937967584216,-1.0342486870639829,62.47999954223633,2.750016888065899,59.9900016784668,-1.3366205002889522,59.9000015258789,0.02317937967584216
4819,2010-10-29,62.709999084472656,64.05999755859375,62.63000106811523,63.58000183105469,3419300.0,-0.01785433699126071,-1.7766955053183364,-0.696002197265625,78.73857190478536,72.98020437879632,-3.0935887001393994,-4.557329574139388,-6.071034761802132,-8.691887755458495,11.472725294491717,1.4299964904785227,1.6683433465801087,4.0639989852905245,-0.18182757043743436,8.309825541018483,1.941085707426545,6.186912263154504,-3.2184000396728507,66.61632264276737,-6.435502506566564,2.1229132778639794,10,-1.4599990844726562,-3.059999465942383,-6.5724992752075195,-7.519998550415039,4.400001525878906,4,0.032052338790866663,-1.7564760899556862,63.849998474121094,-1.0342486870639829,62.47999954223633,2.750016888065899,59.9900016784668,0.032052338790866663
4820,2010-11-01,62.54999923706055,63.5,62.40999984741211,62.88999938964844,2261000.0,-0.002551424808611258,-2.5161355819576814,0.3908035393263354,78.49901169828888,73.82729358254403,-2.574075275722535,-4.146008791227416,-5.801761814175812,-8.388418708539135,13.161665551189284,1.0900001525878906,1.9604307399245116,3.609499168395999,-0.8671269707102383,8.086125307502236,1.371186098842884,5.847812237949114,-2.0812883499145514,64.19940612875585,-12.156184772901852,2.238313069553118,11,-1.2999992370605469,-2.8999996185302734,-6.41249942779541,-7.35999870300293,4.810001373291016,0,0.02270187051898853,-1.7766955053183364,62.709999084472656,-1.7564760899556862,63.849998474121094,-1.0342486870639829,62.47999954223633,0.02270187051898853
4821,2010-11-02,63.0,63.31999969482422,62.59000015258789,63.15999984741211,1820400.0,0.007194256889340389,2.0416676600783603,0.470587575312188,78.90550360688474,74.9009653310139,-2.550811280911539,-4.3902916570596915,-6.119855591838672,-8.660220115527949,14.669470675940339,0.7700004577636719,2.1012900566015276,3.7859998703002944,-0.9863953726688308,8.55839511326942,1.3998022488157318,6.172197491784857,-1.7300574021301287,63.49812202248641,-14.97618558197182,2.386197621484562,11,-1.75,-3.3500003814697266,-6.862500190734863,-7.809999465942383,3.3700027465820312,1,0.03761909121558782,-2.5161355819576814,62.54999923706055,-1.7766955053183364,62.709999084472656,-1.7564760899556862,63.849998474121094,0.03761909121558782
4822,2010-11-03,63.0,63.33000183105469,62.66999816894531,63.09000015258789,2670400.0,0.0,1.3157880647557605,0.5625014901175405,80.58945646337753,76.78772666794411,-2.09025310837351,-4.098743229936645,-5.950734404534074,-8.489312914419145,16.63028716085386,0.660003662109375,2.1868656189403595,3.4674999237060575,-1.42745434702978,8.362454194441888,1.0200227883381388,5.914977059073976,-1.0730473993365521,27.81961356827663,-52.616102619805126,2.4474771353679166,11,-1.4650001525878906,-3.075000762939453,-6.862500190734863,-7.809999465942383,3.3000030517578125,2,0.06476193382626483,2.0416676600783603,63.0,-2.5161355819576814,62.54999923706055,-1.7766955053183364,62.709999084472656,0.06476193382626483
4823,2010-11-04,62.5,62.97999954223633,61.81999969482422,62.31999969482422,3722900.0,-0.007936507936507908,1.0350885411786752,-2.0,75.05178080558099,77.8762018183965,-1.04308988806892,-3.356565204970039,-5.333260328322609,-7.840814381385009,18.368934135479677,1.1800003051757812,2.3158669412378927,2.7045000076293917,-2.236837335552835,7.645837350811618,0.23383133603827844,5.175168679220505,2.4199981689453125,30.35718543192973,-45.70906157455794,2.470668671591115,11,-0.8900012969970703,-2.3050003051757812,-6.439999580383301,-7.309999465942383,3.3899993896484375,3,0.07200000000000006,1.3157880647557605,63.0,2.0416676600783603,63.0,-2.5161355819576814,62.54999923706055,0.07200000000000006
4824,2010-11-05,62.77999877929688,62.79999923706055,61.81999969482422,62.4900016784668,2732900.0,0.004479980468750089,4.939426867189939,1.6110922731319006,73.42890693476399,78.6327515560848,-0.7725589966321351,-3.4022408621333966,-5.443042024868539,-7.972851298865798,19.576080903784256,0.9799995422363281,2.4713823639655246,2.724998855590826,-2.2734444639674436,7.723442175149096,0.22577719581168765,5.224220515369964,2.0779994201660017,57.14279226706551,-15.333722884849529,2.499221659779136,11,-1.1700000762939524,-2.5049991607666087,-6.732499122619636,-7.589998245239265,2.959999084472649,4,0.06259956007631806,1.0350885411786752,62.5,1.3157880647557605,63.0,2.0416676600783603,63.0,0.06259956007631806
4825,2010-11-08,63.02999877929688,63.16999816894531,62.11999893188477,62.45000076293945,1983500.0,0.003982160000972179,1.441867789197253,2.0000131542599826,76.26932454969915,78.5979746523798,-0.5943831471213841,-3.3540133659558933,-5.538654534051453,-8.082471876921552,20.99164925926687,1.0499992370605398,2.7374567576809596,2.676498985290536,-2.281739827918649,7.634737798499721,0.1973795786859398,5.155618391895132,1.7672394500732267,80.13227633526894,7.582098908781887,2.479119406604593,11,-0.7399997711181712,-2.579999923706062,-6.982499122619636,-7.50999832153321,3.029998779296868,0,0.06473111074206161,4.939426867189939,62.77999877929688,1.0350885411786752,62.5,1.3157880647557605,63.0,0.06473111074206161
4826,2010-11-09,63.38999938964844,63.40999984741211,62.72000122070313,62.90999984741211,2550800.0,0.005711575715114936,1.653838535744388,0.8275882480613935,76.19048826039996,77.95789022515288,-0.470894480867905,-3.3784473033884694,-5.714979483239453,-8.312146632684502,23.171049158999267,0.6899986267089773,2.996003822327445,2.7134996414184585,-2.146390529478481,7.573389812315398,0.28355455596999235,5.1434447268669246,1.3476940690307515,98.74210969532807,25.98664618503389,2.4299450854484688,11,-0.020000457763671875,-2.940000534057617,-7.539999008178711,-7.869998931884766,4.529998779296875,1,0.06262819465102298,1.441867789197253,63.02999877929688,4.939426867189939,62.77999877929688,1.0350885411786752,62.5,0.06262819465102298
4827,2010-11-10,64.94999694824219,64.97000122070311,62.9900016784668,63.27999877929688,4247500.0,0.024609521590380323,1.315779845985013,3.479166169960805,82.42187223513449,77.78832405099055,-1.8368403054145332,-4.561128563360825,-7.065518562402971,-9.725516105201024,25.470548947693594,1.979999542236314,3.222770325789213,3.8854972839355497,-1.0409990433530396,8.811993611224132,1.422249120291255,6.348745447579844,-3.1299972534179688,99.36494403902417,24.51727588873051,2.463248163644292,11,-1.5549964904785227,-4.474996566772468,-8.98249626159668,-9.429996490478516,3.19000244140625,2,0.021863061817715357,1.653838535744388,63.38999938964844,1.441867789197253,63.02999877929688,4.939426867189939,62.77999877929688,0.021863061817715357
4828,2010-11-11,64.73000335693361,65.43000030517578,64.20999908447266,64.69999694824219,2513700.0,-0.003387122427178757,-1.415838891700596,0.017967929096815202,79.84036883061519,77.91074593163832,-1.652688469462447,-3.932368998410041,-6.682983586040798,-9.359483427780773,28.15846886536484,1.220001220703125,3.408385991220811,3.278003501892101,-1.513082231893975,8.069089235678177,0.8824606349990631,5.673546368785139,-2.847003631591811,80.60950609717477,5.713321080502382,2.3955428668930376,11,-1.105003356933608,-4.025003433227553,-8.7000026702881,-8.84000396728517,3.25,3,0.02425459004176056,1.315779845985013,64.94999694824219,1.653838535744388,63.38999938964844,1.441867789197253,63.02999877929688,0.02425459004176056
4829,2010-11-12,64.5,64.61000061035156,63.56000137329102,64.22000122070311,2209400.0,-0.0035532727484243187,3.199996948242159,9.331299262645432,75.27474231903646,77.55249377838805,-1.276286445588127,-3.334623702387489,-6.287825932367113,-8.985690861152122,30.40505914524149,1.1700019836425852,3.3033873262027953,2.7060001373290987,-1.919003934060413,7.331004208718603,0.39349810163434995,5.0185021730238475,-2.475120251464844,71.90332570010031,-1.172348805176739,2.3125020356947523,11,-0.875,-3.7950000762939453,-8.28749942779541,-8.610000610351562,3.720001220703111,4,0.021550378134084225,-1.415838891700596,64.73000335693361,1.315779845985013,64.94999694824219,1.653838535744388,63.38999938964844,0.021550378134084225
4830,2010-11-15,65.45999908447266,66.43000030517578,64.73999786376953,64.84999847412111,2652900.0,0.014883706736010138,-3.0722860557036493,2.178583106266869,77.43231201118164,77.38880582330992,-1.9892871653627253,-3.951415800250622,-7.10002591903217,-9.78990883450848,32.35543719863753,1.9300003051757812,3.0532266765740843,3.3194992065429716,-1.314249977938701,7.953248391024651,1.0026246143021353,5.636373798783808,-3.2989145136718747,73.85440808428113,3.082379717564365,2.3168745922408394,11,-1.3349990844726562,-4.254999160766602,-9.122498512268066,-9.569999694824219,2.2399978637695312,0,0.00427740273774746,3.199996948242159,64.5,-1.415838891700596,64.73000335693361,1.315779845985013,64.94999694824219,0.00427740273774746
4831,2010-11-16,64.33000183105469,65.52999877929689,63.56000137329102,63.56000137329102,1950600.0,-0.017262408634619253,-4.116873337263738,1.2622945693774097,60.743348528637064,75.18368271944988,-0.7272690715628158,-2.4708207040953596,-5.829089071497563,-8.51215356459877,33.80590347833191,1.9699974060058665,2.8948108591291515,1.8865018844604506,-2.4655628851879356,6.238566654108837,-0.28953050036373895,4.062534269284647,-1.9127823161914037,38.95350835851515,-27.31991864559633,2.1760323848241936,11,-0.2050018310546875,-3.125001907348633,-7.855001449584961,-8.44000244140625,2.8899993896484233,1,0.026892517927831427,-3.0722860557036493,65.45999908447266,3.199996948242159,64.5,-1.415838891700596,64.73000335693361,0.026892517927831427
4832,2010-11-17,64.51999664306639,64.91999816894531,63.93999862670898,64.26000213623047,1466700.0,0.0029534401772701724,-1.1777730682829466,0.3376550029477035,54.508745069891674,72.90112319326217,-0.7587707892608151,-2.318141859201944,-5.905591033137561,-8.551785480989011,35.106340404701434,0.9799995422363352,2.756823643762857,1.783496856689439,-2.2752094257545536,5.842203139133424,-0.24585628453255026,3.812849997911435,-1.8620102807843608,33.4493249844149,-29.294862575733816,2.0293531412219936,11,-0.39499664306639204,-3.059995651245103,-7.9099960327148295,-8.629997253417955,2.4000015258789205,2,0.05269686458119649,-4.116873337263738,64.33000183105469,-3.0722860557036493,65.45999908447266,3.199996948242159,64.5,0.05269686458119649
4833,2010-11-18,64.77999877929689,65.59999847412111,64.51999664306639,64.62000274658203,1667800.0,0.004029791533760596,-4.99987284633448,0.6153823581196962,65.80155383683555,72.05363951571456,-0.739063865102537,-2.1803634870038877,-6.042225682483377,-8.644494905712122,36.72773052739116,1.080001831054716,2.581540837656746,1.7199991226196403,-1.8558310239201887,5.295829269159476,-0.06791595065027423,3.5079141958895548,-1.8956915804412304,42.50863623857453,-18.930075616954923,1.7879150732699176,11,-0.5049991607666158,-3.3199977874756,-8.1299982070923,-8.889999389648452,1.8600006103515483,3,0.05186787085005906,-1.1777730682829466,64.51999664306639,-4.116873337263738,64.33000183105469,-3.0722860557036493,65.45999908447266,0.05186787085005906
4834,2010-11-19,64.91000366210939,65.44000244140625,64.62000274658203,64.87999725341797,2030700.0,0.002006867632946774,-1.981841889886113,0.18754470459212785,68.09821335063607,71.14573827137423,-0.5980441095351807,-1.9238510538980833,-6.066408311067121,-8.584793780414216,38.276254618624975,0.8199996948242188,2.3970025205297674,1.5420038223266772,-1.4906362086828153,4.57464385333617,0.025683806821930943,3.0583238378314235,-1.812954876874521,47.038424781984354,-13.470642284215508,1.5163200155047447,11,-0.3350028991699361,-3.3600044250488423,-8.172503471374526,-9.020004272460952,1.7299957275390483,4,0.04729624898505902,-4.99987284633448,64.77999877929689,-1.1777730682829466,64.51999664306639,-4.116873337263738,64.33000183105469,0.04729624898505902
4835,2010-11-22,64.86000061035156,65.38999938964844,64.20999908447266,64.84999847412111,1324700.0,-0.0007703443065281146,1.2056086761214144,0.3333333333327019,65.19609554203643,69.92413908044495,-0.2918472524971065,-1.5633589221338013,-5.913173183444762,-8.33195318641883,38.96619007175384,1.1800003051757812,2.3270957936607743,1.2440008163452134,-1.3779420489532441,3.865943681643678,-0.0669706163040189,2.5549722489944457,-1.5629747339202424,63.72554336138828,3.446083597808901,1.3109714326492314,11,-0.14999961853027344,-3.0150012969970703,-8.1225004196167,-8.970001220703125,1.94000244140625,0,0.051803894214199175,-1.981841889886113,64.91000366210939,-4.99987284633448,64.77999877929689,-1.1777730682829466,64.51999664306639,0.051803894214199175
4836,2010-11-23,63.81999969482422,64.80999755859375,63.58000183105469,64.56999969482422,1608400.0,-0.016034549888076288,1.0,-74.98398169347038,55.726258024987324,66.95795972376193,0.9114079871415015,-0.23369376918098084,-4.783120414698274,-7.1360546445873325,40.21793647989172,1.279998779296875,2.255750643902573,0.012500000000002842,-1.9777174032315372,2.002717403231543,-0.9826087016157743,1.0076087016157729,-0.3349953526682299,11.881102109417702,-50.33541101008144,0.9951087016157709,11,1.1750011444091797,-1.8149986267089844,-6.994999885559082,-7.930000305175781,3.2300033569335938,1,0.060795945972601295,1.2056086761214144,64.86000061035156,-1.981841889886113,64.91000366210939,-4.99987284633448,64.77999877929689,0.060795945972601295
4837,2010-11-24,65.33000183105469,65.68000030517578,64.40000152587889,64.44999694824219,1618100.0,0.02366032816438457,-1.6122537952510236,-1.17333984375,67.3194765319024,65.5667494683494,-0.6023671006702074,-1.6013345562457602,-6.2001089524724975,-8.463190073882764,40.328653555397295,1.8600006103515625,2.178123686328192,1.3800020217895508,-0.6181137053256265,3.378117748904721,0.38094415823196925,2.3790598853471394,-1.75,83.33339388412759,16.381048275209153,0.9990578635575865,11,-0.33500099182128906,-3.325000762939453,-8.36250114440918,-9.320001602172852,1.8699951171875,2,0.028930037297963285,1.0,63.81999969482422,1.2056086761214144,64.86000061035156,-1.981841889886113,64.91000366210939,0.028930037297963285
4838,2010-11-26,65.33000183105469,65.51999664306639,64.84999847412111,65.0,673400.0,0.0,-1.1269618291028927,0.375,66.1597164069706,64.55396881145319,-0.5680426414098463,-1.5650102373794894,-6.080999174284372,-8.301778890537896,39.5824099637883,0.6699981689452841,2.083165355663027,1.306001853942874,-0.7840296490317087,3.3960333569174566,0.2609861024555755,2.3510176054301652,-1.75,83.33339388412759,14.514779468522917,1.045015751487293,11,-0.33500099182128906,-3.325000762939453,-8.197502136230469,-9.15500259399414,1.0699996948242045,4,0.024337919689676468,-1.6122537952510236,65.33000183105469,1.0,63.81999969482422,1.2056086761214144,64.86000061035156,0.024337919689676468
4839,2010-11-29,64.72000122070311,65.0,63.77000045776367,64.80000305175781,1578200.0,-0.009337220163089133,4.125043710461901,-0.24242844592411944,60.24243903882558,62.64398292563585,0.08543097157395607,-0.8397592753200769,-5.3645807408046835,-7.548402335828499,38.45799304559534,1.5600013732910156,1.7341487156544702,0.5955011367797738,-1.4204831181773159,2.6114853917368706,-0.41249099069877104,1.6034932642583186,-0.9689994812011591,54.28572466584976,-12.560566274597754,1.007992127478548,11,-0.10000038146971235,-2.430000305175767,-7.587501525878892,-8.545001983642564,1.9599990844726705,0,0.02966622578386402,-1.1269618291028927,65.33000183105469,-1.6122537952510236,65.33000183105469,1.0,63.81999969482422,0.02966622578386402
4840,2010-11-30,63.97000122070313,64.54000091552734,63.849998474121094,64.05999755859375,3320300.0,-0.011588380498362305,-3.1818097748185137,1.1249284760630338,53.35649231497395,61.82322112411772,0.6725764531583636,0.023271438045469495,-4.5108153621221945,-6.671663781624638,37.4794649521786,0.870002746582017,1.409362184206877,-0.2254989624023338,-2.103286639004942,1.6522887142002745,-1.1643928007036308,0.7133948758989703,2.459999084472649,18.571413001224677,-42.412751402997294,0.9388938383013034,11,0.6599998474121023,-1.605001449584968,-6.837501525878913,-7.795001983642585,3.2900009155273366,1,0.04173828541496394,4.125043710461901,64.72000122070311,-1.1269618291028927,65.33000183105469,-1.6122537952510236,65.33000183105469,0.04173828541496394
4841,2010-12-01,65.37000274658203,66.06999969482422,64.62999725341797,64.88999938964844,2421900.0,0.02188528215043717,-1.8799829102866341,-5.333587656833246,52.47644830232542,61.597410372165925,-0.6307130274824715,-1.254384595489995,-5.802506267857183,-7.934700792636399,36.729025905648705,2.0999984741210866,1.2111889777902434,1.056002426147458,-0.803159868813438,2.915164721108347,0.12642127866701003,1.9855835736279062,1.008397521972654,69.56533998086016,12.881055218223551,0.9295811474804447,12,-0.5450019836425781,-3.005002975463867,-7.620002746582031,-8.70500373840332,2.0099945068359375,2,0.021875481797353213,-3.1818097748185137,63.97000122070313,4.125043710461901,64.72000122070311,-1.1269618291028927,65.33000183105469,0.021875481797353213
4842,2010-12-02,67.08000183105469,67.08999633789061,65.34999847412111,65.51000213623047,1706600.0,0.026158773330662966,1.188692101361308,3.270809822776762,61.78533795432917,61.151164162998555,-2.1673016288812477,-2.7858814449915883,-7.273449503395916,-9.51268780918626,36.0935807266718,1.7399978637695028,0.9206370222638967,2.5620014190673857,0.43398539949720316,4.690017438637568,1.4979934092822873,3.626009428852477,-3.2300033569335938,99.69896026390427,44.139146599828514,1.0640080097850921,12,-1.7450027465820312,-3.7050037384033274,-9.330001831054688,-10.415002822875977,-0.18000030517579546,3,-0.0004472089814849811,-1.8799829102866341,65.37000274658203,-3.1818097748185137,63.97000122070313,4.125043710461901,64.72000122070311,-0.0004472089814849811
4843,2010-12-03,67.0,67.30999755859375,66.55999755859375,66.93000030517578,1465300.0,-0.0011926331077953822,1.1739293888698459,0.04458580154823285,62.72911474227892,60.55459765095887,-1.9436740274180693,-2.478541364382849,-6.962643082379827,-9.304429392114585,36.30645705342943,0.75,0.9360316225467074,2.2569995880126896,0.07643258570084299,4.437566590324536,1.1667160868567663,3.347283089168613,-3.085201568603516,91.24299964762514,36.191094871608115,1.0902835011559238,12,-1.5550003051757812,-2.4350013732910156,-7.984999656677246,-9.114999771118164,1.3000030517578125,4,0.002985029078241608,1.188692101361308,67.08000183105469,-1.8799829102866341,65.37000274658203,-3.1818097748185137,63.97000122070313,0.002985029078241608
4844,2010-12-06,66.70999908447266,67.08000183105469,66.27999877929689,66.83999633789061,1023500.0,-0.004328371873542403,1.6229253955349419,-1.8571117166210505,56.83059425836522,59.625097508328736,-1.5326689960879776,-1.9805630531629248,-6.478489355963916,-8.893901019347794,36.43981326053504,0.8000030517577983,1.0132390157633466,1.7704986572265682,-0.3732367640290164,3.91423407848216,0.6986309465987688,2.8423663678543605,-2.659392687988287,82.65899904963298,28.746815054235412,1.0718677106277956,12,-1.2649993896484375,-2.145000457763672,-6.402500152587891,-7.680000305175781,0.6900024414062358,0,-0.004646942929818154,1.1739293888698459,67.0,1.188692101361308,67.08000183105469,-1.8799829102866341,65.37000274658203,-0.004646942929818154
4845,2010-12-07,67.11000061035156,67.26999664306639,66.81999969482422,67.19999694824219,1722100.0,0.005996125488960002,2.91308963046543,0.6922941487177234,66.50827996390086,60.82309994598579,-1.765617359550248,-2.1705120344081763,-6.623139285055302,-9.144757061455756,36.42907365908565,0.5599975585937358,1.0027946446407867,1.9665000915527315,-0.18862409082173315,4.121624273927196,0.8889380003654992,3.044062182739964,-2.929018567382812,92.53742815417068,35.21566696827972,1.077562091187232,12,-1.5700016021728516,-2.545001983642578,-6.660000801086426,-8.080001831054688,0.40999603271482954,1,-0.006407395339964483,1.6229253955349419,66.70999908447266,1.1739293888698459,67.0,1.188692101361308,67.08000183105469,-0.006407395339964483
4846,2010-12-08,67.36000061035156,67.62999725341797,67.02999877929689,67.30000305175781,1639000.0,0.003725227204981474,1.0000254317031139,-0.6666666666666666,66.74526965082104,60.7592991814212,-1.6323160251730542,-2.2217499968095353,-6.629927671408581,-9.26372031691318,36.35912246821779,0.5999984741210795,0.9775262961577766,2.018000030517584,-0.18781630521675652,4.223816366251924,0.9150918626504136,3.120908198384754,-3.053857946757816,88.15803563062995,26.6674979285675,1.1029081678671695,12,-1.6600017547607422,-2.6350021362304688,-6.910000801086426,-8.330001831054688,-0.7900009155273438,2,-0.0014845379040232531,2.91308963046543,67.11000061035156,1.6229253955349419,66.70999908447266,1.1739293888698459,67.0,-0.0014845379040232531
4847,2010-12-09,66.37000274658203,66.79000091552734,65.0,65.05000305175781,2839100.0,-0.014697117796899084,-1.5211177554627853,22.00089013224822,58.63192991902576,59.922878460538435,-0.5356044312039785,-1.180435816059628,-5.401273362493157,-8.160524594334696,34.982390208734685,2.3600006103515625,0.9694935416283386,0.9570018768310575,-1.286774211655569,3.200777965317684,-0.1648861674122628,2.078889921074378,-1.8644288075988271,52.09141358613828,-11.312752611576869,1.121888044243314,12,-0.6700038909912109,-1.6450042724609375,-5.9200029373168945,-7.340003967285156,0.6399993896484375,3,0.015217635453359302,1.0000254317031139,67.36000061035156,2.91308963046543,67.11000061035156,1.6229253955349419,66.70999908447266,0.015217635453359302
4848,2010-12-10,66.30000305175781,66.69999694824219,66.20999908447266,66.30000305175781,1786200.0,-0.0010546887438214192,-4.444180723912859,0.0,57.595617480050954,59.62878717623014,-0.350387096090671,-1.0401119980407714,-5.113010812113124,-7.991753681960361,33.35407556704651,0.48999786376953125,1.1152176460518461,0.808502197265625,-1.4444988520386062,3.061503246569849,-0.3179983273864906,1.9350027219177406,-1.6069637139085273,49.42982545203485,-15.381715349081333,1.1265005246521131,12,-0.5600051879882812,-1.5750045776367188,-5.570003509521484,-7.2700042724609375,-0.06000518798828125,4,0.009049750324335415,-1.5211177554627853,66.37000274658203,1.0000254317031139,67.36000061035156,2.91308963046543,67.11000061035156,0.009049750324335415
4849,2010-12-13,65.88999938964844,66.41999816894531,65.79000091552734,66.19000244140625,1793300.0,-0.006184067017150796,-1.519989013671875,-100.0,55.41534028187817,59.85754806144172,0.2715953057736584,-0.5487694215495509,-4.498226008289535,-7.503520738424825,32.19836869288457,0.6299972534179688,1.0237652599261935,0.3289985656738281,-1.880559019559243,2.5385561509069063,-0.7757802269427145,1.4337773582903708,-1.0207425768650324,33.84031631560778,-29.823531852161267,1.1047787926165384,12,0.23999786376953125,-1.1650009155273438,-4.987500190734863,-6.8600006103515625,2.8899993896484517,0,0.03657616761926996,-4.444180723912859,66.30000305175781,-1.5211177554627853,66.37000274658203,1.0000254317031139,67.36000061035156,0.03657616761926996
4850,2010-12-14,65.73999786376953,66.30999755859375,65.51999664306639,66.13999938964844,2164900.0,-0.0022765446542479806,1.1351437732620264,1.3333248563145312,61.13686692475587,60.81981679726732,0.7812292350996017,-0.397073719165121,-4.14515519217845,-7.232256730736623,30.20534911701873,0.790000915527358,0.946434628403324,0.16499710083007812,-2.045413961428764,2.3754081630889274,-0.9402084302993501,1.2702026319595063,-0.7050966245480481,28.136830287857645,-40.33902180530059,1.1052055311294242,12,0.5750007629394531,-0.8649997711181641,-4.79749870300293,-6.709999084472656,1.0299987792968608,1,0.02525104527002453,-1.519989013671875,65.88999938964844,-4.444180723912859,66.30000305175781,-1.5211177554627853,66.37000274658203,0.02525104527002453
4851,2010-12-15,66.05999755859375,66.26999664306639,65.29000091552734,65.44000244140625,2649500.0,0.004867655996693809,-1.1304297347950532,-1.5499818802571097,54.912482826179385,60.0561662274729,0.6363133968233399,-0.6122094161185316,-4.282227280419235,-7.498476848587863,29.111545593406884,0.9799957275390483,0.9814593038910999,0.39849700927734943,-1.7410386681057872,2.538032686660486,-0.6712708294142118,1.4682648479689107,-0.8693905585204789,59.21771041560999,-7.073953493739474,1.0697678386915677,12,0.2550010681152344,-0.8849983215332031,-4.689998626708984,-7.029998779296875,1.0800018310546875,2,0.02210110715153535,1.1351437732620264,65.73999786376953,-1.519989013671875,65.88999938964844,-4.444180723912859,66.30000305175781,0.02210110715153535
4852,2010-12-16,67.91999816894531,68.0,65.83999633789061,65.94999694824219,1967800.0,0.028156231896644845,1.028167803312524,3.1774463477062413,63.93968759752314,60.19067432250004,-1.2203343506523794,-2.323560317785862,-5.9049012884088725,-9.291100697192974,28.330168758442852,2.160003662109389,1.20618116726979,2.0884975433349666,-0.20398174688263282,4.380976833552573,0.9422578982261598,3.2347371884437734,-2.6299972534179688,97.04790191579511,31.55234550377486,1.1462396451088026,12,-1.4199981689453125,-2.424997329711914,-6.0099992752075195,-8.889999389648438,-1.0800018310547017,3,-0.0198763031583582,-1.1304297347950532,66.05999755859375,1.1351437732620264,65.73999786376953,-1.519989013671875,65.88999938964844,-0.0198763031583582
4853,2010-12-17,68.13999938964844,68.59999847412111,67.75,67.91000366210939,4457500.0,0.003239122889195256,-2.0908863920100393,0.11674902793053048,69.21345309470226,61.566547526537484,-1.409885313451042,-2.402088428810373,-5.899791464463888,-9.41254192619251,27.334332999026394,0.849998474121108,1.3652794162718749,2.140498733520502,-0.31424839085751444,4.595245857898519,0.9131251713314867,3.3678722957095175,-2.8499984741210938,86.1027364422559,18.396525163499376,1.2273735621890085,12,-1.3400001525878906,-2.0599994659423686,-6.204998970031745,-9.034997940063484,-0.6399993896484375,4,-0.016583464390075076,1.028167803312524,67.91999816894531,-1.1304297347950532,66.05999755859375,1.1351437732620264,65.73999786376953,-0.016583464390075076
4854,2010-12-20,67.98000335693361,68.37999725341797,67.30999755859375,68.23999786376953,1666700.0,-0.002348048637334399,2.9630111051456667,-1.1304318980959411,74.12755495042742,62.41313363615156,-1.1742823214435703,-2.108401935449507,-5.523185476083981,-9.163655640863283,26.157798155032836,1.0699996948242188,1.2812141082021782,1.8270027160644702,-0.7229864976861791,4.376991929815112,0.5520081091891456,3.101997322939795,-2.3590026855468835,81.26901587652826,7.044061989536047,1.2749946068753222,12,-1.180004119873061,-1.900003433227539,-5.815003395080581,-8.645002365112319,-0.8900070190429972,0,-0.02559584300147888,-2.0908863920100393,68.13999938964844,1.028167803312524,67.91999816894531,-1.1304297347950532,66.05999755859375,-0.02559584300147888
4855,2010-12-21,68.22000122070311,68.48000335693361,68.0,68.20999908447266,1040000.0,0.0035304185336586524,-1.2325721686982793,-0.03847056752151561,69.93005500632228,62.76699867565169,-1.3860234261022981,-2.1963799066438554,-5.522232501163316,-9.302086634624061,25.328554643525685,0.5,1.1978202520114394,1.8990005493163977,-0.7336997181376148,4.53170081677041,0.5826504155893986,3.215350683043397,-2.3011007690429466,88.51971197285604,13.13919446505922,1.316350133727006,12,-1.420001983642564,-2.140001296997042,-6.0550012588500834,-8.520000457763658,-3.1399993896484233,1,0.008208700506792566,2.9630111051456667,67.98000335693361,-2.0908863920100393,68.13999938964844,1.028167803312524,67.91999816894531,0.008208700506792566
4856,2010-12-22,67.69999694824219,68.25,67.62000274658203,68.05999755859375,1079400.0,-0.007622460615012594,-1.4231175538470568,-35.9923722349863,55.20129545949134,62.385817069036754,-0.9082287628584851,-1.4448712171262912,-4.758161036584639,-8.703425090550397,24.920684540202455,0.6299972534179688,1.2020470578576976,1.1849964141845675,-1.234950593899299,3.604943422268434,-0.024977089857372903,2.394969918226508,-1.5129866943359218,67.39127430139938,-4.710167674926495,1.2099735040419337,12,-0.7549972534179688,-1.6199970245361186,-5.03499698638916,-7.41999626159668,-2.2299957275390767,2,-0.013737080459350626,-1.2325721686982793,68.22000122070311,2.9630111051456667,67.98000335693361,-2.0908863920100393,68.13999938964844,-0.013737080459350626
4857,2010-12-23,67.22000122070311,67.73999786376953,67.01999664306639,67.54000091552734,1228500.0,-0.007090040608215165,1.000021192951264,0.8888865341415221,51.72956917916829,61.73403392449424,-0.3296468581580143,-0.8601203252572702,-4.043025377808107,-8.149159795653603,23.890847887480778,0.7200012207031392,1.0688146172977468,0.6105007171630774,-1.761745870117025,2.98274730444318,-0.5756225764769738,1.7966240108031286,-0.7916921447753538,12.65850290206357,-54.6661547764008,1.186123293640054,12,-0.27500152587889204,-1.1300010681152202,-4.5550012588500834,-6.940000534057603,-1.7300033569335795,3,-0.001190149205621216,-1.4231175538470568,67.69999694824219,-1.2325721686982793,68.22000122070311,2.9630111051456667,67.98000335693361,-0.001190149205621216
4858,2010-12-27,66.91999816894531,67.29000091552734,66.36000061035156,67.19000244140625,959300.0,-0.004463002771642355,2.9574378287124214,0.843764156116597,51.648343751384864,61.31547875443943,0.07548978452278732,-0.4583932153108208,-3.4997504465636666,-7.7766760255862835,22.62673712559423,0.9300003051757812,0.8979311227107303,0.23099784851073935,-2.0660835223734466,2.5280792193949253,-0.9175428369313465,1.3795385339528252,1.6800003051757955,26.41494495686861,-37.36021027104133,1.1485406854420914,12,0.02500152587890625,-0.8299980163574219,-4.127497673034668,-6.639997482299805,-0.7699966430664205,0,-0.0011954846569590671,1.000021192951264,67.22000122070311,-1.4231175538470568,67.69999694824219,-1.2325721686982793,68.22000122070311,-0.0011954846569590671
4859,2010-12-28,66.63999938964844,67.19999694824219,66.52999877929689,66.86000061035156,866400.0,-0.004184082291664004,-2.045429324455674,0.8148064424978808,46.239990234374964,59.66027023328599,0.5286581829024755,-0.028646510636008315,-2.996639455081997,-7.421416431757336,22.262300508587614,0.6699981689452983,0.8677049845037459,-0.14500083923340412,-2.2478756836828495,1.9578740052160413,-1.1964382614581268,0.9064365829913186,1.9151991271972832,13.207472478434305,-44.99084154659526,1.0514374222247216,12,0.30500030517578125,-0.5499992370605469,-3.7724990844726562,-6.35999870300293,-1.05999755859375,1,0.012905171341960564,2.9574378287124214,66.91999816894531,1.000021192951264,67.22000122070311,-1.4231175538470568,67.69999694824219,0.012905171341960564
4860,2010-12-29,66.63999938964844,66.94999694824219,66.58999633789061,66.87000274658203,752600.0,0.0,-1.1817593341809178,1.0454640033291718,43.999989827473904,58.44777101120761,0.7484573884967602,0.19145520307074548,-2.7969741093256175,-7.353375128932825,21.878169283952015,0.3600006103515767,0.8577131380814222,-0.2785007476806669,-1.9165518181819436,1.3595503228206098,-1.0975262829312982,0.5405247875699644,1.8712951690673947,14.814755011585381,-37.9582743835056,0.8190255352506373,12,0.5799980163574219,-0.5499992370605469,-3.5774993896484375,-6.35999870300293,-0.7099990844726562,2,0.006752655347594061,-2.045429324455674,66.63999938964844,2.9574378287124214,66.91999816894531,1.000021192951264,67.22000122070311,0.006752655347594061
4861,2010-12-30,66.80000305175781,66.97000122070311,66.44999694824219,66.44999694824219,1031400.0,0.002401015359766445,-1.9714011683668209,-1.521743457060404,54.15860563748173,57.36098412675855,0.7872502509868582,0.15186264777472047,-2.7429546968696314,-7.442438965758612,20.627112365201434,0.5200042724609233,0.9111297468435566,-0.1899971008300838,-1.6596340819249207,1.279639880264753,-0.9248155913775093,0.5448213897173417,1.6682656279907349,31.88429834309124,-20.10849728345997,0.7348184905474203,12,0.6799964904785156,-0.7100028991699219,-3.522502899169922,-6.520002365112305,-1.5500030517578125,3,-0.02574852009168982,-1.1817593341809178,66.63999938964844,-2.045429324455674,66.63999938964844,2.9574378287124214,66.91999816894531,-0.02574852009168982
4862,2010-12-31,67.05000305175781,67.25,66.44999694824219,66.83000183105469,1146500.0,0.003742514799083052,1.5806753297893286,0.6285639550091551,57.00933779783133,56.004971315995114,0.4479724520142838,-0.1059311643222145,-2.784186677848382,-7.623795989704831,18.930919685426176,0.8000030517578125,0.9371178279502459,0.06150283813477131,-1.4078085735494739,1.5308142498190165,-0.6731528677073584,0.796158543976901,1.3761002666027906,74.19378655750346,20.973084711523057,0.7346557058421237,12,0.3699989318847656,-0.8650035858154297,-3.550002098083496,-6.770002365112305,-0.9000015258789205,4,-0.023564530337680245,-1.9714011683668209,66.80000305175781,-1.1817593341809178,66.63999938964844,-2.045429324455674,66.63999938964844,-0.023564530337680245
4863,2011-01-03,67.19999694824219,68.13999938964844,66.97000122070311,67.68000030517578,1791900.0,0.002237045334190224,-1.4893715454478598,-2.1818213344430575,62.868354627703404,54.753949057914674,0.1683171460794739,-0.25315282928029603,-2.708082045631727,-7.670685477598667,17.28566088057316,1.1699981689453267,1.0281715138437448,0.2014968872070284,-1.2708631803897106,1.6738569548037674,-0.534683146591334,0.9376769210053908,1.1847843159582396,44.37863411463036,-10.827031004668228,0.7361800337983662,1,0.22000503540039062,-1.0149974822998047,-3.699995994567871,-6.91999626159668,-1.1999969482421875,0,-0.025446416103109493,1.5806753297893286,67.05000305175781,-1.9714011683668209,66.80000305175781,-1.1817593341809178,66.63999938964844,-0.025446416103109493
4864,2011-01-04,66.40000152587889,67.01000213623047,65.80000305175781,67.0,1964800.0,-0.011904694325796772,2.903205562050083,1.2499880791544442,55.7491706009952,53.178295235100556,0.8053063244194476,0.5506602095840236,-1.700807090410379,-6.784124257071667,15.464641520030472,1.399993896484375,0.8453171798867629,-0.5829986572265824,-2.0745483677374494,0.9085510532842846,-1.328773512482016,0.16277619802885113,1.9442841252445646,25.64100056079337,-31.62596135579088,0.7457748552554303,1,0.6250000000000142,-0.21500205993650923,-2.9000005722045756,-6.120000839233384,-0.18000030517578125,1,-0.0037650601544423346,-1.4893715454478598,67.19999694824219,1.5806753297893286,67.05000305175781,-1.9714011683668209,66.80000305175781,-0.0037650601544423346
4865,2011-01-05,66.68000030517578,67.04000091552734,65.95999908447266,66.15000152587889,2452300.0,0.004216848988892963,-1.3736208457694759,-0.8833335452615009,55.43863077542904,53.2046658257603,0.3172475468552136,0.24959184966428438,-1.8030727300815101,-6.964352204565351,13.464310580373374,1.0800018310546875,0.586122249247012,-0.28149986267089844,-1.777730731732163,1.214731006390366,-1.0296152972015307,0.4666155718597338,1.5625140419730457,37.60677908629707,-18.611477651093708,0.7481154345306293,1,0.29000091552734375,-0.4550018310546875,-3.22499942779541,-6.399999618530273,-0.8499984741210938,2,-0.016496677700760465,2.903205562050083,66.40000152587889,-1.4893715454478598,67.19999694824219,1.5806753297893286,67.05000305175781,-0.016496677700760465
4866,2011-01-06,67.26000213623047,67.70999908447266,66.62999725341797,66.63999938964844,1559000.0,0.008698287768448942,-2.3749687079046815,1.1698191973282348,42.53396555027552,52.18293208921666,-0.3707158687802945,-0.35656711726079493,-2.197838695056248,-7.438760582452872,11.36644192015727,1.0800018310546875,0.2992800009276664,0.3035018920898409,-1.1877821326766025,1.7947859168562843,-0.4421401202933879,1.0491439044730697,0.8848117591027176,62.39322091370294,10.871210876935933,0.7456420123832244,1,-0.29000091552734375,-0.6450042724609375,-3.7625017166137695,-6.980001449584961,0.00999450683592329,3,-0.019774037894926932,-1.3736208457694759,66.68000030517578,2.903205562050083,66.40000152587889,-1.4893715454478598,67.19999694824219,-0.019774037894926932
4867,2011-01-07,67.37999725341797,67.58999633789061,66.95999908447266,67.55000305175781,1097300.0,0.0017840486675047007,4.040131839961395,-0.2742016858426137,41.20364728758147,51.022410259905165,-0.5203490864800386,-0.4184715903056997,-2.2076567847995534,-7.46831767470195,10.928334046873642,0.6299972534179545,0.05220660980315017,0.3729972839355469,-1.1029876082292844,1.8489821761003782,-0.3649951621468688,1.1109897300179625,0.6710242081721987,67.52122540005477,19.531838700097197,0.7379924460824185,1,-0.40999603271484375,-0.5799980163574219,-3.78499698638916,-7.099996566772461,-0.29000091552735796,4,-0.031611714755745535,-2.3749687079046815,67.26000213623047,-1.3736208457694759,66.68000030517578,2.903205562050083,66.40000152587889,-0.031611714755745535
4868,2011-01-10,66.90000152587889,67.33000183105469,66.69999694824219,66.91999816894531,1053400.0,-0.007123712483005917,-1.9999818350257035,0.11762330027383489,38.362009431542084,50.1470790595904,-0.04859887157755338,0.11465783088074488,-1.6649559279462949,-6.89352975101648,10.384461375566973,0.6800003051757812,-0.04257822492289165,-0.13699836730958737,-1.576415520980035,1.3024187863608603,-0.8567069441448183,0.5827102095256436,1.060979199317984,57.591662772071615,13.24136895546193,0.7197085768352269,1,0.06999969482423296,-0.10000228881834516,-2.5450029373168803,-6.290002822875977,0.45999908447267046,0,-0.01121076207613958,4.040131839961395,67.37999725341797,-2.3749687079046815,67.26000213623047,-1.3736208457694759,66.68000030517578,-0.01121076207613958
4869,2011-01-11,68.30000305175781,68.33000183105469,66.79000091552734,66.98999786376953,1602100.0,0.02092677868381454,1.2481720118728734,-65.51125524604272,50.68967240889443,50.89037712419269,-1.3280215647378384,-1.1547388937946295,-2.9479401301567236,-8.16632376856019,10.408442965448232,1.5400009155273438,-0.04696000549722612,1.14250297546387,-0.2961213101279583,2.5811272610556983,0.4231908326679559,1.8618151182597842,-2.5,98.73423018854562,57.49372764203878,0.7193121427959139,1,-1.2350006103515625,-1.5000038146972656,-3.295003890991211,-7.58000373840332,-0.6500015258789205,1,-0.033675006573789856,-1.9999818350257035,66.90000152587889,4.040131839961395,67.37999725341797,-2.3749687079046815,67.26000213623047,-0.033675006573789856
4870,2011-01-12,67.40000152587889,67.90000152587889,67.19999694824219,67.90000152587889,1272100.0,-0.013177181342098887,1.8000183105468182,-0.38167787775545264,47.572846696945554,50.15862613079978,-0.34517534107847325,-0.13069854453949858,-1.933808670792743,-7.148166246282699,10.645076512649615,1.100006103515625,-0.04883709064652919,0.15950126647948082,-1.117213517588766,1.4362160505477277,-0.47885612555464263,0.7978586585136043,-1.5493984985351403,45.29424700322594,7.057539404645752,0.6383573920341247,1,-0.33499908447264204,-0.6000022888183452,-2.3950023651122905,-6.6800022125244,0.23999786376954546,2,-0.017507422529103533,1.2481720118728734,68.30000305175781,-1.9999818350257035,66.90000152587889,4.040131839961395,67.37999725341797,-0.017507422529103533
4871,2011-01-13,67.51999664306639,67.79000091552734,67.19000244140625,67.43000030517578,1471300.0,0.0017803429446723307,-1.1052871101592825,-0.17999267578122158,52.57728715308773,49.6661760591616,-0.39370076332022563,-0.14303968462026262,-1.9504334778475396,-7.140603478916333,11.072437292182293,0.5999984741210938,0.01902467208937253,0.206496429443348,-0.9470294947850277,1.3600223536717237,-0.37026653267083987,0.7832593915575359,-1.619805639648419,50.30657904590642,8.469460601918229,0.5767629621141858,1,-0.45499420166014204,-0.7199974060058452,-2.4674978256225444,-6.6749973297119,-0.43000030517578125,3,-0.025029545261170405,1.8000183105468182,67.40000152587889,1.2481720118728734,68.30000305175781,-1.9999818350257035,66.90000152587889,-0.025029545261170405
4872,2011-01-14,66.56999969482422,67.5,66.45999908447266,67.30999755859375,1626800.0,-0.014069860714954974,-1.1666706403134413,-8.222533062056232,47.29521138917946,47.93582681043672,0.5375795285823131,0.7384961596788031,-0.9059739951447341,-6.050192994931862,10.208624298441647,1.0599975585937358,0.08486373952715098,-0.6760005950927734,-1.8380571416384157,0.48605595145286884,-1.2570288683655946,-0.0949723218199523,-0.6212124748535075,5.88237694049489,-36.3397038595586,0.5810282732728227,1,0.49500274658203125,0.22999954223632812,-1.3575010299682617,-5.565000534057617,0.19000244140625,4,0.010515201313672229,-1.1052871101592825,67.51999664306639,1.8000183105468182,67.40000152587889,1.2481720118728734,68.30000305175781,0.010515201313672229
4873,2011-01-18,67.01000213623047,67.11000061035156,66.0,66.55000305175781,2138000.0,0.006609620601222055,2.363658432265597,-0.6216221789201283,52.790375199222076,47.607071765795254,0.0757589545025752,0.22081800634339288,-1.2283344618998342,-6.370227519970854,8.833071546572457,1.1100006103515625,0.08119014215003517,-0.17949829101561932,-1.265960369806649,0.9069637877754104,-0.7227293304111271,0.36373274837988845,-1.0135906240380734,43.347697103451885,-2.439424335771186,0.5432310393955135,1,0.13499832153320312,-0.06500244140625,-1.7975034713745117,-6.005002975463867,0.25,1,0.001193765096403343,-1.1666706403134413,66.56999969482422,-1.1052871101592825,67.51999664306639,1.8000183105468182,67.40000152587889,0.001193765096403343
4874,2011-01-19,66.23999786376953,66.83999633789061,65.91000366210939,66.79000091552734,1549000.0,-0.011490885657569838,1.8615427954364432,-1.1956611878659213,47.29728197160419,46.70247745425917,0.917125399594255,0.8999210493949903,-0.35623678759013444,-5.460202907925272,7.7685549244292025,1.0999984741210795,0.019170396169101878,-0.8625022888183622,-1.9610351440378224,0.23603056640109799,-1.4117687164280994,-0.313235861208625,2.0900039672851562,16.582641000179716,-31.75402941509699,0.5492664276097317,1,0.8800048828125,0.7050018310546875,-1.0074996948242188,-4.959999084472656,1.540000915527358,2,0.01690825456977607,2.363658432265597,67.01000213623047,-1.1666706403134413,66.56999969482422,-1.1052871101592825,67.51999664306639,0.01690825456977607
4875,2011-01-20,68.77999877929689,68.98999786376953,66.36000061035156,66.36000061035156,3184900.0,0.03834542568602095,-1.1735530936902967,-4.399972256901122,60.12269460059506,48.65678068207245,-1.4456943870489596,-1.6822236418613699,-2.7705838042031417,-7.855009299004465,7.115472331569974,2.75,-0.028992690680425426,1.6494987487793082,0.4113599330287201,2.8876375645298964,1.030429340904007,2.2685681566546094,-2.8699951171875,93.18183507100595,40.99751143410903,0.6190694078752953,1,-1.329998016357436,-1.6399993896484517,-3.352500915527358,-7.229999542236342,-0.37999725341799717,3,-0.016429154892019793,1.8615427954364432,66.23999786376953,2.363658432265597,67.01000213623047,-1.1666706403134413,66.56999969482422,-0.016429154892019793
4876,2011-01-21,66.76999664306639,67.33999633789061,66.26999664306639,66.58999633789061,3451900.0,-0.02922364309252523,-1.609756324491296,0.074380347673663,48.7867991476752,49.499353110971754,0.5447803243771858,0.2682881079518893,-0.6672991295702388,-5.699168993198683,6.721109091405094,2.510002136230497,-0.022396561298847928,-0.3140033721924027,-1.5317737790606287,0.9037670346758233,-0.9228885756265157,0.2948818312417103,-0.8599929809570028,27.921902596227604,-20.591122611585,0.60888520343411,1,0.6800041198730611,0.37000274658204546,-1.1749982833862163,-5.1399974822997905,3.410003662109389,4,0.013029845594164646,-1.1735530936902967,68.77999877929689,1.8615427954364432,66.23999786376953,2.363658432265597,67.01000213623047,0.013029845594164646
4877,2011-01-24,67.13999938964844,68.25,66.54000091552734,66.66000366210939,1749900.0,0.005541452226813348,-3.749989403636672,2.666638409697713,49.74490822015744,50.764119643040125,0.1532719113054526,-0.11385277336212596,-0.9880876678497259,-5.917785403590884,6.998567890240073,1.7099990844726562,-0.021138181242491783,0.05999946594238281,-1.1564147827202618,1.2764137146050274,-0.5482076583889324,0.668206590273698,-1.1683958435058486,39.93500139955038,-8.725043699560253,0.608207124331319,1,0.3100013732910156,0.2550010681152344,-1.3950004577636719,-5.335000991821289,2.8600006103515625,0,-0.000744758001376078,-1.609756324491296,66.76999664306639,-1.1735530936902967,68.77999877929689,1.8615427954364432,66.23999786376953,-0.000744758001376078
4878,2011-01-25,66.83999633789061,67.23999786376953,66.48999786376953,67.06999969482422,1966500.0,-0.004468320740021903,1.6315803563063003,-0.47917792542204846,51.95379541978938,50.904577755361785,0.4960310709906537,0.18956872147838055,-0.6342496430589648,-5.490714043449323,7.785322906301545,0.75,0.010713808405384384,-0.23600349426270384,-1.4551562078685407,0.983149219343133,-0.8455798510656223,0.3735728625402146,-0.8080249053954844,30.19462423922577,-20.49410612595725,0.6095763568029171,1,0.6100044250488423,0.5550041198730611,-0.8424959182739116,-4.849996566772447,4.580001831054702,1,-0.001196801406986192,-3.749989403636672,67.13999938964844,-1.609756324491296,66.76999664306639,-1.1735530936902967,68.77999877929689,-0.001196801406986192
4879,2011-01-26,67.5,67.86000061035156,66.65000152587889,67.01999664306639,1642900.0,0.00987438208064706,1.016657447850132,-2.086940657445118,53.52233333486268,51.565631826241464,-0.32339549502070497,-0.4244649081068417,-1.2242242413215507,-6.017563434663117,8.744746181706658,1.2099990844726705,0.05668498785452414,0.3810001373290959,-0.8340617467062259,1.5960620213644177,-0.226530804688565,0.9885310793467568,-1.4088680388793904,45.22069135747092,-6.8285816045487095,0.6075309420176623,1,-0.049999237060546875,-0.10499954223632812,-1.0600004196166992,-5.210000991821282,3.6500015258789062,2,-0.003555523907696756,1.6315803563063003,66.83999633789061,-3.749989403636672,67.13999938964844,-1.609756324491296,66.76999664306639,-0.003555523907696756
4880,2011-01-27,67.08999633789061,67.61000061035156,67.08000183105469,67.33999633789061,1338500.0,-0.006074128327546502,-2.92607663614826,-0.5208296908527223,49.258911651413385,51.19692343716653,0.04247628990978569,0.022113731577348972,-0.7784603208864809,-5.491245348530143,9.75601788308616,0.529998779296875,0.15241776893509495,-0.051503372192399866,-1.245704973200688,1.1426982288158882,-0.6486041726965368,0.5455974283117371,-0.9408870587170242,41.414055786962706,-8.941497775775645,0.597100800504142,1,0.36000442504884234,0.3050041198730611,-0.64999675750731,-4.799997329711893,4.1500015258789205,3,0.010284729155911165,1.016657447850132,67.5,1.6315803563063003,66.83999633789061,-3.749989403636672,67.13999938964844,0.010284729155911165
4881,2011-01-28,65.08000183105469,67.48000335693361,64.84999847412111,67.30000305175781,2319100.0,-0.029959675310054168,1.0387620281163463,8.8800048828125,41.392238009551654,50.541037506096785,1.8662111499671141,1.999140050149208,1.2811041938523147,-3.3738468392483583,10.226557533178928,2.6300048828125,0.017092949316833028,-1.9754978179931584,-3.480527370486442,-0.47046826549987486,-2.7280125942398,-1.2229830417465166,3.9099960327148438,6.7648015797323575,-39.70841684191663,0.752514776246641,1,1.839996337890625,1.839996337890625,1.3599977493286133,-2.7900028228759695,6.519996643066406,4,0.05101413032290325,-2.92607663614826,67.08999633789061,1.016657447850132,67.5,1.6315803563063003,66.83999633789061,0.05101413032290325
4882,2011-01-31,65.47000122070311,65.94000244140625,64.27999877929689,65.56999969482422,2181200.0,0.005992614915113936,2.9523710048046454,0.04504433294385134,44.61191023884529,49.632319177166025,1.4569854222757073,1.5649368232969465,0.9401036275104815,-3.6692108666992027,10.40224842982965,1.6600036621093608,-0.031028433196127025,-1.5064983367920064,-3.170244651292492,0.15724797770847943,-2.3383714940422493,-0.6746251795417635,3.4371966552734534,33.240274658061985,-11.337993354117948,0.8318731572502418,1,1.1649971008300923,1.1649971008300923,1.042498588562026,-3.1800022125243927,6.2699966430664205,0,0.07194133185663154,1.0387620281163463,65.08000183105469,-2.92607663614826,67.08999633789061,1.016657447850132,67.5,0.07194133185663154
4883,2011-02-01,65.48999786376953,68.0,65.12999725341797,67.75,4033400.0,0.00030543214745049063,1.0797105255156056,22.60036621652231,38.18333250986407,48.61965812586157,1.3395719340344812,1.486475151748536,0.9619664917286741,-3.591259659190598,10.313419837141652,2.8700027465820312,-0.13484594340506817,-1.4010017395019503,-3.187605539344119,0.3856020603402186,-2.2943036394230347,-0.5076998395808658,3.232112048339843,32.52684643592516,-4.9862062990756115,0.8933018999210832,2,1.1450004577636719,1.1450004577636719,1.0275020599365234,-3.199998855590813,5.1100006103515625,1,0.06886551051065926,2.9523710048046454,65.47000122070311,1.0387620281163463,65.08000183105469,-2.92607663614826,67.08999633789061,0.06886551051065926
4884,2011-02-02,66.15000152587889,66.27999877929689,64.91999816894531,65.27999877929689,1541100.0,0.010077930731991813,1.4070865769591372,-0.3849566036398128,44.63519734903309,46.89882509791024,0.7436639918616237,0.850381294450699,0.3481636023281993,-4.159181217020226,11.160749402027728,1.3600006103515767,-0.11692748354880678,-0.7284980773925867,-2.53297505030109,1.0759788955159166,-1.6307365638468383,0.173740409061665,2.3944239409179886,50.26887454162063,13.172501582487271,0.902238486454255,2,0.11499786376954546,0.4849967956543111,0.36749839782716265,-3.6050014495849396,4.849998474121108,2,0.07966736993958667,1.0797105255156056,65.48999786376953,2.9523710048046454,65.47000122070311,1.0387620281163463,65.08000183105469,0.07966736993958667
4885,2011-02-03,65.58000183105469,66.20999908447266,65.12000274658203,66.16999816894531,1440900.0,-0.008616775233198037,2.2537293037873782,-0.6781545692913676,41.98350161068324,46.142903149355575,0.9074349022031498,1.4058238071566507,0.9603051778942415,-3.5015548490139494,12.030401014129824,1.089996337890625,-0.1936698950400313,-1.2434978485107422,-3.1382466085981235,0.6512509115766392,-2.1908722285544258,-0.2961234684670586,2.793846568242188,34.94630712814893,-0.45927398157285637,0.9473743800436897,2,0.68499755859375,1.0549964904785156,0.9374980926513672,-3.035001754760735,5.069999694824219,3,0.08493442420409636,1.4070865769591372,66.15000152587889,1.0797105255156056,65.48999786376953,2.9523710048046454,65.47000122070311,0.08493442420409636
4886,2011-02-04,65.93000030517578,65.93000030517578,64.61000061035156,65.63999938964844,1638900.0,0.005336969569210259,8.103417431796059,-0.4915300263797652,47.21739765014962,45.86206864157693,0.47578639335205253,1.0024733894456688,0.6909119391112313,-3.7625985131156483,12.29186036915054,1.3199996948242188,-0.15901002980776013,-0.8269992828369084,-2.7503848722888904,1.0963863066150736,-1.7886920775628994,0.13469351188908263,2.280094109321098,44.35486517305573,4.999379394357106,0.9616927947259907,2,0.20999908447265625,0.7049980163574219,0.7249984741210938,-3.295001983642571,3.6299972534179688,4,0.0805399292281952,2.2537293037873782,65.58000183105469,1.4070865769591372,66.15000152587889,1.0797105255156056,65.48999786376953,0.0805399292281952
4887,2011-02-07,65.25,66.12999725341797,65.19999694824219,65.87999725341797,1586200.0,-0.010313973942487564,-1.547934324801689,-2.172397463892031,42.50425822417271,44.81212006428619,0.9605035879627337,1.5965750145152384,1.3965983922806942,-3.0048376987694567,12.61349336287665,0.9300003051757812,-0.49280371874986884,-1.4004997253418026,-3.4124788425987873,0.6114793919151822,-2.406489283970302,-0.3945101667133031,2.802890589088875,18.879041441798286,-19.146456188426725,1.0059895586284953,2,0.8899993896484375,1.3849983215332031,1.5349998474121094,-2.3200016021728445,3.4499969482421875,0,0.09731798427771787,8.103417431796059,65.93000030517578,2.2537293037873782,65.58000183105469,1.4070865769591372,66.15000152587889,0.09731798427771787
4888,2011-02-08,66.15000152587889,66.16000366210939,64.76999664306639,65.13999938964844,1802800.0,0.013793126833393066,1.6990259620013881,-1.6031849833484486,49.620908764861824,44.378628445397204,-0.0532683824216349,0.671955961152932,0.5332707034870481,-3.8090804489216623,13.067862041922954,1.3900070190429972,-0.5329593573538887,-0.462998199462902,-2.4833372616015765,1.5573408626757725,-1.4731677305322393,0.5471713316064353,1.751973390818307,92.21572479327352,49.35135312768133,1.0101695310693342,2,-0.01000213623045454,0.4849967956543111,0.6524991989135884,-3.0600013732909943,3.099998474121108,1,0.08450485576638656,-1.547934324801689,65.25,8.103417431796059,65.93000030517578,2.2537293037873782,65.58000183105469,0.08450485576638656
4889,2011-02-09,66.0,66.12999725341797,65.48000335693361,65.98000335693361,2105800.0,-0.002267596710790798,3.642960298645638,0.019798614625731206,35.337576173138714,42.831813392255576,-0.1546847358358434,0.6754424162585053,0.7386243222371149,-3.567212024047791,12.784212019612434,0.6699981689452841,-0.6258727249854417,-0.49799957275391193,-2.3704421029122074,1.3744429574043835,-1.4342208378330668,0.4382216923252429,1.7570958712011873,86.87504470352621,48.29453407008653,0.9362212650791504,2,0.1399993896484375,0.6349983215332031,0.8025007247924805,-2.9099998474121023,3.529998779296889,2,0.06969694657759229,1.6990259620013881,66.15000152587889,-1.547934324801689,65.25,8.103417431796059,65.93000030517578,0.06969694657759229
4890,2011-02-10,66.22000122070311,66.34999847412111,65.83000183105469,66.0,1589100.0,0.003333351828834985,1.1666719649044037,11.0019076688358,46.42396162489023,43.39089379395986,-0.571133649371987,0.3820961186876417,0.6018513088827717,-3.691218357695277,12.542436518512334,0.5199966430664205,-0.731713393761197,-0.21899833679201208,-2.0455712227025913,1.6075745491185671,-1.1322847797473088,0.6942881061632846,1.3980107668218977,92.52888430929622,50.427274270822494,0.9132864429552917,2,-0.08000183105467329,0.41499710083009234,0.38499927520753374,-3.130001068115213,3.3899993896484517,3,0.07218361055847367,3.642960298645638,66.0,1.6990259620013881,66.15000152587889,-1.547934324801689,65.25,0.07218361055847367
4891,2011-02-11,65.83000183105469,66.11000061035156,65.38999938964844,65.84999847412111,1257000.0,-0.005889450052237288,1.6666666666666667,-0.09089332778478401,41.504562789565384,43.0456329662621,-0.07102805512916177,0.6735256474490825,1.0271299255092572,-3.2133832281866503,12.166184215148904,0.8300018310546733,-0.9339538072978968,-0.5244979858398438,-2.2960432416990812,1.2470472700193937,-1.4102706137694554,0.3612746420897679,1.6544896281411923,67.08885819965782,23.6923104876358,0.8857726279296156,2,0.47499847412109375,0.8049964904785156,0.7674980163574219,-2.4550018310546875,3.9300003051757812,4,0.07321889048695773,1.1666719649044037,66.22000122070311,3.642960298645638,66.0,1.6990259620013881,66.15000152587889,0.07321889048695773
4892,2011-02-14,67.26999664306639,67.29000091552734,65.66000366210939,65.66000366210939,1761600.0,0.02187444587510856,-1.0248501362398001,-80.51316291485934,52.42938067409379,44.628527206732066,-1.3732546274193282,-0.7497798878906821,-0.41525222832639486,-4.502467800836293,12.784050236920885,1.6299972534179545,-1.0236320978460896,0.8804969787597514,-0.9360621905643285,2.6970561480838313,-0.027782605902288537,1.7887765634217914,0.08631510893353322,99.20618101010534,51.90322448336505,0.9082795846620375,2,-1.319995880126939,-0.6349983215331889,-0.4774971008300639,-3.8199977874755646,2.8000030517578267,0,0.03404193592691951,1.6666666666666667,65.83000183105469,1.1666719649044037,66.22000122070311,3.642960298645638,66.0,0.03404193592691951
4893,2011-02-15,67.08999633789061,67.19000244140625,66.70999908447266,66.87999725341797,2147400.0,-0.0026757888235204863,1.341415306749037,0.13043478260868913,47.55075327781576,44.95247786548569,-1.0531798001748172,-0.5939304634515423,-0.2372010133466631,-4.177139412305394,13.852988722886195,0.5599975585937358,-0.831896184784668,0.6964969635009624,-1.1261567751759713,2.519150702177896,-0.2148299058375045,1.6078238328394292,0.20000457763673296,89.47345173608666,40.175963486297036,0.9113268693384644,2,-1.1399955749511577,-0.45499801635740766,-0.20499610900877485,-3.6399974822997834,4.1800003051757955,1,0.023997625551252177,-1.0248501362398001,67.26999664306639,1.6666666666666667,65.83000183105469,1.1666719649044037,66.22000122070311,0.023997625551252177
4894,2011-02-16,67.36000061035156,67.48000335693361,66.83000183105469,67.16999816894531,1587400.0,0.00402450867788251,2.023207125368022,0.9047774750227678,51.64036702690788,46.02546291173288,-1.2667029926466142,-0.8176458528323707,-0.4967080621517823,-4.317611319788696,14.987827242154516,0.6500015258789205,-0.7028241808772009,0.9105010986328068,-0.9604771543856145,2.781479351651228,-0.024988027876403862,1.8459902251420175,-3.0800018310546733,94.25825268944709,42.14747380374955,0.9354891265092105,2,-1.3149986267089844,-0.7250022888183594,-0.47500038146972656,-3.230001449584961,3.839996337890625,2,0.028058185459071794,1.341415306749037,67.08999633789061,-1.0248501362398001,67.26999664306639,1.6666666666666667,65.83000183105469,0.028058185459071794
4895,2011-02-17,67.65000152587889,67.94999694824219,66.69000244140625,67.01000213623047,1092900.0,0.004305239205754541,1.0322652096869462,3.3683745583038123,69.73885446612441,48.52784700239674,-1.377001857077687,-1.2613120594451033,-0.7855207056665421,-4.449052082446883,14.789504807314701,1.2599945068359375,-0.46826584214984734,1.2570018768310405,-0.36999353096541654,2.8839972846274975,0.4435041729328191,2.070499580729262,-3.3060026550292747,88.28141763822275,29.177452455806282,0.8134977038982283,2,-1.2900047302245952,-1.015003204345689,-0.7175006866454936,-2.440002441406236,2.8899993896484517,3,0.027790054856078994,2.023207125368022,67.36000061035156,1.341415306749037,67.08999633789061,-1.0248501362398001,67.26999664306639,0.027790054856078994
4896,2011-02-18,67.63999938964844,67.87000274658203,67.12999725341797,67.54000091552734,1882000.0,-0.0001478512343658922,1.6428522772169316,0.15624776482369276,67.69980783400084,51.327352514599866,-1.228072525622622,-1.246709018060841,-0.7824815038003692,-4.288997481132931,14.665511648784452,0.7400054931640625,-0.36727158131643023,1.2034996032714815,-0.5101501276467673,2.9171493341897303,0.34667473781235003,2.060324468730613,-3.1517605957031236,86.46294901950323,23.09237524369661,0.8568248654591277,2,-1.2800025939941406,-1.0050010681152344,-0.7074985504150391,-2.4300003051757812,3.4599990844726562,4,0.029124796547597365,1.0322652096869462,67.65000152587889,2.023207125368022,67.36000061035156,1.341415306749037,67.08999633789061,0.029124796547597365
4897,2011-02-22,67.08999633789061,68.18000030517578,67.06999969482422,67.29000091552734,1974600.0,-0.008131328455363573,-8.250087420923801,-2.0000762951096256,62.011980191101195,52.70413822862647,-0.43540554351555727,-0.7385078240757679,-0.2140605575241068,-3.589658853003236,14.03884587814312,1.1100006103515625,-0.1829436833178022,0.655996704101554,-1.0534722307982065,2.3654656390013145,-0.19873776334833337,1.5107311715514413,-2.463287217773427,26.84526644034375,-38.756840703249594,0.8547344674498825,2,-0.3049964904785014,-0.45499801635740766,-0.15749549865721235,-1.8799972534179545,4.8100051879882955,1,0.03979737582474585,1.6428522772169316,67.63999938964844,1.0322652096869462,67.65000152587889,2.023207125368022,67.36000061035156,0.03979737582474585
4898,2011-02-23,66.76000213623047,67.63999938964844,66.75,67.16999816894531,2355400.0,-0.004918679679130844,-3.1395291070066182,2.049933244325622,54.818328861762346,54.8686663051402,-0.010932824577579936,-0.43723092210335324,0.13315335892539792,-3.12286689711803,13.307863451960522,0.8899993896484375,-0.10218461160216918,0.33000221252441975,-1.37583751224345,2.0358419372922896,-0.5229176498595223,1.1829220749083618,-1.9200955450097723,4.697972831123878,-60.24767730702348,0.8529198623839364,2,0.024997711181640625,-0.12500381469726562,0.1724987030029297,-1.5500030517578125,6.709999084472656,2,0.04958054902154396,-8.250087420923801,67.08999633789061,1.6428522772169316,67.63999938964844,1.0322652096869462,67.65000152587889,0.04958054902154396
4899,2011-02-24,67.26000213623047,67.72000122070311,66.79000091552734,67.23000335693361,1952500.0,0.007489514439794398,-1.0439484892182525,-0.07316846238296465,63.418528209859645,56.75695148124792,-0.35023667075202525,-1.0078034601872332,-0.3302441836748642,-3.4883193980054585,12.185525920349463,0.959999084472642,0.12469107203008889,0.8420021057128935,-0.835282485657288,2.519286697083075,0.003359810027802723,1.6806444013979842,-2.2196899221724635,38.25506792219031,-29.22598116188371,0.8386422956850935,2,-0.4750022888183594,-0.6250038146972656,-0.21500205993652344,-2.0500030517578125,5.6999969482421875,3,0.05961930388753145,-3.1395291070066182,66.76000213623047,-8.250087420923801,67.08999633789061,1.6428522772169316,67.63999938964844,0.05961930388753145
4900,2011-02-25,67.77999877929689,68.25,67.34999847412111,67.41999816894531,1394800.0,0.007731142232395571,-2.600006103515773,12.000508647005141,64.38567952035699,59.29929778466921,-0.6992054472000575,-1.5530837901755348,-0.8020055621806677,-3.87145458045115,11.13957568068944,0.9899978637695312,0.20840982094962612,1.3274986267090014,-0.4342441401182384,3.0892413935362413,0.4466272432953815,2.2083700101226214,-2.5513052797718245,68.66658528645928,-1.6679024035566385,0.880871383413617,2,-0.8249969482422017,-1.145000457763686,-0.7474975585937642,-2.569999694824233,5.489997863769517,4,0.05045733594775337,-1.0439484892182525,67.26000213623047,-3.1395291070066182,66.76000213623047,-8.250087420923801,67.08999633789061,0.05045733594775337
4901,2011-02-28,68.40000152587889,68.5,67.73999786376953,67.80000305175781,2027000.0,0.00914728176081625,-1.1110910959702458,1.6666596024243427,74.72527604143613,61.77661949215168,-1.0240005780907353,-2.014913172271477,-1.3758901763664824,-4.363492538441804,12.142960737901308,0.7600021362304688,0.5005846271478305,1.7815013885497848,-0.05958773682084484,3.6225905139204144,0.8609568258644629,2.7020459512351067,-2.9296035063158286,94.28580147879383,16.722012318199504,0.9205445626853161,2,-0.805000305175767,-2.0100021362304545,-1.1050014495849467,-2.995002746582017,4.849998474121108,0,0.03128654008638865,-2.600006103515773,67.77999877929689,-1.0439484892182525,67.26000213623047,-3.1395291070066182,66.76000213623047,0.03128654008638865
4902,2011-03-01,70.18000030517578,70.7300033569336,68.26000213623047,68.41000366210939,3840800.0,0.026023373385794857,-1.3864749612080245,2.9500019073535295,77.79309502963399,65.13687968679815,-2.6237175246898516,-3.6089932959426108,-3.1480987788698087,-5.989506401969535,13.914675580759717,2.470001220703125,0.7029332174669349,3.326000213623047,0.9704168056685631,5.681583621577531,2.148208509645812,4.503791917600282,-4.4066420875690255,86.18083950106103,10.037899339649783,1.1777917039772385,3,-1.4699974060058594,-2.674999237060547,-2.885000228881836,-4.625001907348633,3.4199981689453125,1,0.013109121757548081,-1.1110910959702458,68.40000152587889,-2.600006103515773,67.77999877929689,-1.0439484892182525,67.26000213623047,0.013109121757548081
4903,2011-03-02,70.0,70.45999908447266,69.0,69.73000335693361,1938700.0,-0.0025648376231555137,1.4537906715819844,0.15254076561334165,77.4725320790944,68.0071202481522,-2.2210953654891057,-3.239902359634101,-2.969331681597936,-5.664744559206355,14.62552095217313,1.4599990844726562,1.0027735506431412,2.920499801635742,0.26972116550845726,5.571278437763027,1.5951104835720997,4.245889119699385,-3.631844365674027,81.47200749771505,6.410389570873463,1.3253893180636422,3,-1.2899971008300781,-2.4949989318847656,-2.5774993896484375,-4.145000457763672,3.029998779296875,2,0.027142878941127213,-1.3864749612080245,70.18000030517578,-1.1110910959702458,68.40000152587889,-2.600006103515773,67.77999877929689,0.027142878941127213
4904,2011-03-03,71.41999816894531,71.94999694824219,70.04000091552734,70.05000305175781,1815500.0,0.02028568812779019,-1.7481969372632966,5.0741190765494775,80.66037481218927,69.2206225088261,-3.3577181335088824,-4.474238752296472,-4.368930042256707,-6.935842800453202,15.760762061175832,1.9499969482421875,1.1448248272595265,4.07699813842774,0.833744682117441,7.320251594738039,2.4553714102725905,5.69862486658289,-4.5284208079064285,88.47828358468875,14.980656938185959,1.6216267281551526,3,-2.0699996948242188,-3.3050003051757812,-3.99749755859375,-5.429998397827148,1.8700027465820312,3,0.028703487878962042,1.4537906715819844,70.0,-1.3864749612080245,70.18000030517578,-1.1110910959702458,68.40000152587889,0.028703487878962042
4905,2011-03-04,71.1500015258789,71.76000213623047,70.62999725341797,71.25,1387400.0,-0.003780406748649323,1.0178609137539936,-0.07299184709970596,81.81820670748468,70.78933349476873,-2.837420618666556,-3.969051242680166,-4.088987407826309,-6.508542016189793,16.95735301035034,1.1300048828125,1.366021511086842,3.528501510620117,-0.01959344355438475,7.076596464794619,1.7544540335328662,5.302548987707368,-3.550245422631562,80.99772930322409,6.413102826154798,1.774047477087253,3,-1.8000030517578125,-3.035003662109375,-3.7275009155273438,-4.875001907348633,7.400001525878906,4,0.02543917807135121,-1.7481969372632966,71.41999816894531,1.4537906715819844,70.0,-1.3864749612080245,70.18000030517578,0.02543917807135121
4906,2011-03-07,71.23999786376953,71.87999725341797,70.44999694824219,71.41000366210938,1999200.0,0.0012648817422427072,1.5765934194337716,1.7000839246204318,78.31672133859534,72.60097140004586,-2.6407584546816594,-3.837594289727207,-4.151023067540791,-6.437038159470262,18.542637469091822,1.4300003051757812,1.5487821178385843,3.3529979705810575,-0.4478383992912853,7.1538343404534,1.452579785644886,5.253416155517229,-3.0312080422229144,80.75880534678645,8.90493579433381,1.9004181849361688,3,-1.8899993896484375,-3.125,-3.8174972534179688,-4.964998245239258,6.950004577636719,0,0.028495211119724972,1.0178609137539936,71.1500015258789,-1.7481969372632966,71.41999816894531,1.4537906715819844,70.0,0.028495211119724972
4907,2011-03-08,71.5999984741211,72.0,70.83000183105469,71.30999755859375,1688400.0,0.005053349538836072,1.1467778174411525,-1.7058295561638916,81.36304165822213,75.55038393298584,-2.5632955911529223,-3.8972932380827103,-4.462829208165061,-6.635957039219278,20.100600837802727,1.1699981689453125,1.5941919587759799,3.395498657226568,-0.5364664941248662,7.327463808578003,1.429516081550858,5.361481232902278,-2.8674396548370993,86.66661580403647,16.33753791037151,1.965982575675717,3,-2.204998016357422,-3.4599990844726562,-4.680000305175781,-5.32499885559082,9.360000610351562,1,0.023044714539697697,1.5765934194337716,71.23999786376953,1.0178609137539936,71.1500015258789,-1.7481969372632966,71.41999816894531,0.023044714539697697
4908,2011-03-09,71.73999786376953,71.83000183105469,70.98999786376953,71.33000183105469,1031900.0,0.0019552987797764043,1.8474519286721063,1.4137749598800347,81.01985482516679,77.50608689024219,-2.148535355455337,-3.7914195831102973,-4.542342182671291,-6.6090721884869765,22.086137100301954,0.8400039672851562,1.6854932645467784,3.255998229980463,-0.8518387607929157,7.363835220753842,1.2020797345937666,5.3099167253671595,-2.4846484555709765,86.7345786898455,18.629648882086116,2.0539184953866925,3,-2.0649986267089844,-3.43499755859375,-5.104999542236328,-5.464998245239258,10.450004577636719,2,0.025926967740975027,1.1467778174411525,71.5999984741211,1.5765934194337716,71.23999786376953,1.0178609137539936,71.1500015258789,0.025926967740975027
4909,2011-03-10,70.5999984741211,71.41000366210938,70.09999847412111,71.05000305175781,1632000.0,-0.015890708441520074,1.2393140099768267,-1.0975827611232065,68.64728996950178,77.97959916236938,-0.5419222816123579,-2.412837519243169,-3.344829592984013,-5.317981023529683,23.790262839816357,1.6399993896484233,1.8473422504117707,1.8859989166259794,-2.1507334811032734,5.922731314355232,-0.13236728223864702,3.904365115490606,-0.9055049712343077,26.315768339643757,-37.61613263558705,2.0183661988646278,3,-0.7299995422363281,-2.2949981689453125,-3.9650001525878906,-4.314998626708984,12.360000610351562,3,0.03441926852259791,1.8474519286721063,71.73999786376953,1.1467778174411525,71.5999984741211,1.5765934194337716,71.23999786376953,0.03441926852259791
4910,2011-03-11,71.0,71.3499984741211,70.47000122070312,70.62000274658203,1321400.0,0.005665744115072924,-1.5882260543706312,-0.8444297509451876,70.24099730121262,77.48134596901122,-0.48850393852016794,-2.568036927042897,-3.6814840685499064,-5.576922273529647,25.42258377477809,0.8799972534179688,2.134104245657909,2.0470005035400334,-1.9336260285889324,6.027627035668999,0.056687237475557595,4.037313769604509,-0.9366254575751043,47.36846332071099,-13.14692471941369,1.9903132660644796,3,-0.8699989318847656,-2.6949996948242188,-4.55000114440918,-4.715000152587891,11.610000610351562,4,0.03225353402151199,1.2393140099768267,70.5999984741211,1.8474519286721063,71.73999786376953,1.1467778174411525,71.5999984741211,0.03225353402151199
4911,2011-03-14,70.6500015258789,71.5,70.11000061035156,70.45999908447266,1546500.0,-0.0049295559735365035,-2.1235962761671265,0.5000100387495734,71.97538620357727,76.83493387722713,0.23939630475213391,-1.9377718971104514,-3.2760576634481424,-5.082315243933721,27.367749307603557,1.3899993896484375,2.340349404846137,1.4560020446777315,-2.3061550258615853,5.218159115217048,-0.425076490591934,3.337080579947397,1.3499984741210938,28.947505792311457,-34.346952820681935,1.881078535269661,3,-0.15000152587890625,-2.345001220703125,-4.200002670288086,-4.365001678466797,13.339996337890625,0,0.11181884437730916,-1.5882260543706312,71.0,1.2393140099768267,70.5999984741211,1.8474519286721063,71.73999786376953,0.11181884437730916
4912,2011-03-15,69.55999755859375,69.94999694824219,68.80999755859375,69.26999664306639,1608500.0,-0.01542822284138079,1.1308405883904824,1.5263009958240388,65.8013410867332,75.53813487807588,1.3770115139491281,-0.7034780144497148,-2.1502083829247027,-3.858800124708438,28.078315616226902,1.8400039672851562,2.496400795864105,0.2514980316162081,-3.4019253124771893,3.9049213757096055,-1.5752136404304906,2.078209703662907,2.4022024536132847,24.834401952313826,-43.97718814964422,1.826711672046701,3,0.845001220703125,-1.1749992370605469,-3.1724987030029297,-3.2749977111816406,17.01000213623047,1,0.1240656294667497,-2.1235962761671265,70.6500015258789,-1.5882260543706312,71.0,1.2393140099768267,70.5999984741211,0.1240656294667497
4913,2011-03-16,68.69999694824219,69.68000030517578,68.30999755859375,69.13999938964844,2325100.0,-0.012363436465436028,-1.2459038947394752,-1.5172450080239186,57.809087922626965,72.99910300145785,2.2721554188087083,0.2986354171184047,-1.2684521802565172,-2.863345314738808,28.66550398649178,1.3700027465820312,2.5219917744898197,-0.689002609252924,-4.20496767144428,2.8269624529384316,-2.446985140348602,1.0689799218427538,3.136114965820312,12.225676839184924,-57.95393490650804,1.7579825310956745,3,1.4550018310546875,-0.3149986267089844,-2.312498092651367,-2.414997100830078,31.000000000000014,2,0.17845709870215876,1.1308405883904824,69.55999755859375,-2.1235962761671265,70.6500015258789,-1.5882260543706312,71.0,0.17845709870215876
4914,2011-03-17,69.25,69.70999908447266,69.12000274658203,69.40000152587889,1164500.0,0.008005867193446647,-1.878058765514803,0.3409106672214963,57.94595254434116,70.34663031666413,1.5443748742043368,-0.10805361922908219,-1.7640698136921458,-3.280346291686726,29.090457563318832,1.0100021362304688,2.376263485078198,-0.23349952697753906,-3.6190237661913187,3.1520247122362406,-1.9262616465844218,1.4592625926293437,2.3745450527343763,29.467138620491724,-39.21416450028771,1.6927621196068883,3,0.904998779296875,-0.5550003051757812,-2.8625011444091797,-2.8700008392333984,31.029998779296875,3,0.18685924103113716,-1.2459038947394752,68.69999694824219,1.1308405883904824,69.55999755859375,-2.1235962761671265,70.6500015258789,0.18685924103113716
4915,2011-03-18,69.52999877929689,70.26000213623047,69.25,69.43000030517578,2608800.0,0.004043303672157217,-3.3913223757318427,-0.6666497126292205,56.341177085090614,67.90490317738582,1.1291551772581698,-0.25295532459675485,-1.994334833430699,-3.442726798994059,29.373027768245397,1.0100021362304688,2.2485443961317486,-0.04750061035154829,-3.321228762095842,3.2262275413927455,-1.684364686223688,1.5893634655205915,1.8956734237890487,38.24452310341574,-26.074462545888416,1.6368640758721444,3,0.6249999999999858,-0.8349990844726705,-3.142499923706069,-3.1499996185302876,32.27000427246091,4,0.1931540420100606,-1.878058765514803,69.25,-1.2459038947394752,68.69999694824219,1.1308405883904824,69.55999755859375,0.1931540420100606
4916,2011-03-21,69.61000061035156,70.54000091552734,69.52999877929689,70.0,1506200.0,0.0011506088373252066,-2.672714662227909,-3.900053406576084,46.04715834117259,63.9809161421581,0.8868887081168282,-0.18741099006842887,-2.0413459275419825,-3.4048881132081874,29.74685421122819,1.0100021362304545,1.9306386696342202,-0.06599884033202841,-3.2102588032553854,3.0782611225913286,-1.6381288217936998,1.506131141129643,1.6287311140648484,58.29601321970228,-3.123027060082812,1.5721299814616772,3,0.45999908447265625,-0.9150009155273438,-3.222501754760742,-3.230001449584961,29.879997253417955,0,0.18675477497506,-3.3913223757318427,69.52999877929689,-1.878058765514803,69.25,-1.2459038947394752,68.69999694824219,0.18675477497506
4917,2011-03-22,69.76000213623047,70.12999725341797,69.12999725341797,69.58000183105469,1794200.0,0.002154884708571503,1.1739353982667828,-0.4615399663523612,48.328705755092194,60.34856624548315,0.5011354542021991,-0.13399626748378068,-2.159801881232511,-3.4747386966992906,29.782706689755635,1.0,1.6096708880344295,-0.04949760437011719,-2.9486248304685176,2.8496296217282833,-1.4990612174193245,1.4000660086790901,1.303005538236576,65.02252891809874,5.88641482476001,1.449563613049201,3,0.14499664306640625,-0.9300003051757812,-3.2900028228759766,-3.3400039672851562,29.209999084472656,1,0.20398502425143406,-2.672714662227909,69.61000061035156,-3.3913223757318427,69.52999877929689,-1.878058765514803,69.25,0.20398502425143406
4918,2011-03-23,70.06999969482422,70.30999755859375,69.19000244140625,69.72000122070311,1458200.0,0.004443772206147223,1.6988022686117163,1.9444326707074922,38.87974841850311,57.04106162870552,-0.07896770274277287,-0.19320846994722274,-2.4185272031682246,-3.723843960722462,30.217923006569126,1.1199951171875,1.355300986673825,0.09500007629394247,-2.4241509541524238,2.6141511067403087,-1.1645754389292478,1.3545755915171327,0.8278273726904217,66.90127980571883,11.002659994928365,1.2595755152231862,3,-0.16500091552734375,-0.7249984741210938,-3.7775001525878906,-3.4350013732910156,27.580001831054688,2,0.23547880793295883,1.1739353982667828,69.76000213623047,-2.672714662227909,69.61000061035156,-3.3913223757318427,69.52999877929689,0.23547880793295883
4919,2011-03-24,71.2699966430664,71.44999694824219,69.65000152587889,70.16999816894531,1349900.0,0.01712568793304592,1.4657487001280471,3.142866485013496,50.85710797991071,54.887296148560864,-1.31189001869717,-1.1356064132461228,-3.597383861650556,-4.837149960281778,30.9168690892337,1.7999954223632955,1.0517939078868892,1.0944972991943303,-1.1366639401071126,3.325658538495773,-0.02108332045639827,2.2100779188450588,-2.9599990844726562,92.24136513563552,37.885182008212844,1.1155806196507247,3,-1.3649978637695312,-1.9249954223632812,-4.977497100830078,-4.634998321533203,27.400001525878906,3,0.39890559343728604,1.6988022686117163,70.06999969482422,1.1739353982667828,69.76000213623047,-2.672714662227909,69.61000061035156,0.39890559343728604
4920,2011-03-25,71.19999694824219,71.93000030517578,71.19999694824219,71.55000305175781,1482000.0,-0.0009821762048732863,-3.171375010898945,-0.3181878082106271,49.71346062829892,52.41374886241883,-1.3527985370894555,-0.8392823984963229,-3.4776072344765794,-4.677431516592975,31.37275773638096,0.7300033569335938,0.7239641366104053,0.8534976959228544,-1.1131845368617803,2.820179928707489,-0.12984342046945585,1.8368388123151647,-2.8271994018554665,73.92847995378771,21.96557777766361,0.9833411163923158,3,-1.0799980163574219,-1.8549957275390625,-4.859996795654297,-4.564998626708984,26.79000091552733,4,0.40842700951509836,1.4657487001280471,71.2699966430664,1.6988022686117163,70.06999969482422,1.1739353982667828,69.76000213623047,0.40842700951509836
4921,2011-03-28,70.54000091552734,71.31999969482422,70.37999725341797,71.16999816894531,1243800.0,-0.009269607598362928,1.0215099633296965,1.7999607637980644,42.719795766942916,49.84913271577547,-0.7934910801086801,-0.011323247579184681,-2.778345581580794,-3.9378289663949886,31.378461249068724,0.94000244140625,0.5383267814518575,0.08650169372558025,-1.6541482089685218,1.8271515964196823,-0.7838232576214637,0.9568266450726242,-2.024915258789065,50.35721876175062,2.669094541652747,0.8703249513470493,3,-0.4200019836425781,-1.1650009155273438,-4.042503356933594,-3.9050025939941406,25.94000244140625,0,0.4431528456267637,-3.171375010898945,71.19999694824219,1.4657487001280471,71.2699966430664,1.6988022686117163,70.06999969482422,0.4431528456267637
4922,2011-03-29,71.0999984741211,71.23999786376953,70.38999938964844,70.41000366210938,1393000.0,0.00793872343812918,-1.3287522339391533,-1.0952346351801392,45.84415816038381,48.51969607552623,-1.2427557113022232,-0.5258220759065892,-3.261134800746291,-4.414155467933057,30.096326453112255,0.8499984741210938,0.2988552562347593,0.6004993438720732,-1.1582492957259944,2.3592479834701408,-0.27887497592696775,1.479873663671114,-2.448316231445318,69.70793875317776,25.845282896139075,0.879374319799036,3,-0.5749969482421875,-1.7249984741210938,-4.602500915527344,-4.465000152587891,24.37000274658203,1,0.39929676510445766,1.0215099633296965,70.54000091552734,-3.171375010898945,71.19999694824219,1.4657487001280471,71.2699966430664,0.39929676510445766
4923,2011-03-30,71.9000015258789,72.19999694824219,71.44999694824219,71.4800033569336,2167100.0,0.011251801250727222,-2.1249284760633227,0.6086975751611583,58.831541738796915,48.618094874910206,-1.7222112163790797,-1.2397458032918962,-3.987226303003382,-5.117002464458693,28.979230612773144,1.0999984741210938,0.08103312831619292,1.3055023193359432,-0.5426314182061702,3.1536360568780566,0.3814354505648794,2.229569188107007,-3.117186560703132,88.23545251366568,40.41192680590886,0.924066868771059,3,-1.2350044250488281,-2.4250030517578125,-5.19000244140625,-5.265003204345703,24.22000122070314,2,0.376495119893439,-1.3287522339391533,71.0999984741211,1.0215099633296965,70.54000091552734,-3.171375010898945,71.19999694824219,0.376495119893439
4924,2011-03-31,73.47000122070312,73.52999877929688,71.9000015258789,71.94999694824219,2508600.0,0.021835878463217107,-1.0123483535528597,3.6190735694822886,64.47832106786495,49.52222198410735,-2.9398040151173035,-2.7914067029261673,-5.438723681683655,-6.5842010671058375,27.419628821768395,1.6299972534179688,0.029942198368033246,2.7730018615722685,0.5439577118289947,5.002046011315542,1.6584797867006245,3.8875239364439125,-4.4821553365433715,98.09531652283852,48.13993050199188,1.1145220748716396,3,-2.140003204345703,-3.3100013732910156,-6.760002136230469,-6.835002899169922,24.62999725341797,3,0.32911392273615614,-2.1249284760633227,71.9000015258789,-1.3287522339391533,71.0999984741211,1.0215099633296965,70.54000091552734,0.32911392273615614
4925,2011-04-01,72.95999908447266,73.66000366210938,72.80000305175781,73.58999633789062,1923300.0,-0.006941637780819243,1.2337332923796407,-0.4144707122421322,63.29112145922445,51.43821788611311,-2.114446194107316,-2.2544376188715773,-4.8955865867460915,-5.977311606429396,25.799937370262917,0.8600006103515625,0.13066321680784654,2.172499847412112,-0.27067246001118406,4.6156721548354085,0.9509136937004712,3.3940860011237532,-3.608780968701936,78.65843872189284,24.969776256436468,1.2215861537116466,4,-1.5649986267089844,-2.454998016357422,-6.25,-6.325000762939453,24.37999725341797,4,0.3523848602945536,-1.0123483535528597,73.47000122070312,-2.1249284760633227,71.9000015258789,-1.3287522339391533,71.0999984741211,0.3523848602945536
4926,2011-04-04,73.2699966430664,73.31999969482422,72.97000122070312,73.25,1083200.0,0.004248870099831548,4.833174391251828,-0.03174084165909779,73.45133340856634,54.22962095872134,-2.068165301288488,-2.5345001617214393,-5.103365526571679,-6.193383783928908,24.31072579138061,0.3600006103515625,0.2163000089668543,2.380997467041013,-0.29856162863578106,5.060556562717807,1.0412179192026088,3.720777014879417,-3.487899972661822,88.07319542890207,29.465045837226768,1.3397795478383974,4,-1.8449935913085938,-2.569995880126953,-6.474996566772461,-6.634998321533203,23.31999969482422,0,0.3373823168182495,1.2337332923796407,72.95999908447266,-1.0123483535528597,73.47000122070312,-2.1249284760633227,71.9000015258789,0.3373823168182495
4927,2011-04-05,73.25,73.98999786376953,72.9000015258789,72.9000015258789,1481600.0,-0.0002729172100801591,-5.228577656675749,17.502861503243036,82.17827551749367,59.04056841416474,-1.6774527857313188,-2.5134155930289808,-4.991203220341504,-6.103533203277067,22.81418386718212,1.089996337890625,0.32103555723145405,2.278500747680667,-0.5882911558593094,5.145292651220643,0.8451047959106859,3.711896699450648,-3.080112630424935,70.86623633693077,6.127009609102544,1.4333959517699861,4,-1.4300003051757812,-2.125,-6.257499694824219,-6.615001678466797,24.989997863769517,1,0.3171331516304927,4.833174391251828,73.2699966430664,1.2337332923796407,72.95999908447266,-1.0123483535528597,73.47000122070312,0.3171331516304927
4928,2011-04-06,73.5999984741211,74.19999694824219,73.4000015258789,73.56999969482422,1353400.0,0.004778136165475733,-3.3243566479709665,0.08571117166212534,81.65943520166849,62.46304921658227,-1.647292914453942,-2.8637486342981333,-5.233397287419734,-6.3774206743987065,21.2751728818622,0.9499969482421875,0.5564822254114432,2.535499191284174,-0.5486979853652088,5.619696367933557,0.9934006029594826,4.077597779608865,-2.971697845242687,73.91305790058547,4.517495221408865,1.5420985883246925,4,-1.3100013732910156,-2.345001220703125,-5.492496490478516,-6.094997406005859,23.01000213623047,2,0.2971467826085874,-5.228577656675749,73.25,4.833174391251828,73.2699966430664,1.2337332923796407,72.95999908447266,0.2971467826085874
4929,2011-04-07,73.02999877929688,73.94999694824219,72.69999694824219,73.31999969482422,1589600.0,-0.00774456123154188,-1.6315662669953983,-9.66709053916582,74.44138036855571,65.21059585438857,-0.8955599225934066,-2.215979590077211,-4.581271084451288,-5.7301793052518235,20.484723498612663,1.25,0.7723267544739087,1.8439994812011662,-1.352560355849846,5.040559318252178,0.24571956267566009,3.4422793997266723,-1.9016606657075386,22.0001220703125,-49.21520711425991,1.5982799185255059,4,-0.7400016784667969,-1.7750015258789062,-4.922496795654297,-5.524997711181641,23.110000610351562,3,0.31617149600488426,-3.3243566479709665,73.5999984741211,-5.228577656675749,73.25,4.833174391251828,73.2699966430664,0.31617149600488426
4930,2011-04-08,73.29000091552734,73.6500015258789,72.97000122070312,73.37000274658203,1428900.0,0.0035602100585572227,1.125002980235081,0.2758675120359896,75.06816053351794,68.80485860623024,-0.9252136310873311,-2.4196825076991217,-4.741214528599244,-5.925972142843108,19.651557248486395,0.6800003051757812,1.0663600641151163,1.9895015716552678,-1.3402841688481004,5.319287312158636,0.32460870140357656,3.654394441906959,-1.7316305650866042,39.33359781901042,-32.13142912334469,1.6648928702516854,4,-0.9950027465820312,-2.035003662109375,-4.557502746582031,-5.1750030517578125,24.279998779296875,4,0.33851817776874205,-1.6315662669953983,73.02999877929688,-3.3243566479709665,73.5999984741211,-5.228577656675749,73.25,0.33851817776874205
4931,2011-04-11,78.55000305175781,78.75,76.4000015258789,76.70999908447266,6893400.0,0.07176971033597135,1.0982149243360888,-22.999523173755485,85.3012387818696,73.18897867528422,-5.508819653671807,-7.438885988143113,-9.773175250564833,-11.072483624934094,19.944128027775403,5.459999084472656,1.33662260178275,6.854503631591797,2.2278724253576456,11.481134837825948,4.541188028474721,9.167819234708873,-6.621804977624876,96.69426698579798,23.40577751810484,2.3133156031170756,4,-3.4500045776367188,-5.0200042724609375,-9.8175048828125,-10.435005187988281,19.20999908447267,0,0.23921059905945263,1.125002980235081,73.29000091552734,-1.6315662669953983,73.02999877929688,-3.3243566479709665,73.5999984741211,0.23921059905945263
4932,2011-04-12,78.19000244140625,79.2300033569336,78.16000366210938,78.98999786376953,2744300.0,-0.004583075701656614,-1.488391692763549,-0.4347791834077612,82.48003081056568,75.81658857214744,-4.511801563552979,-6.745017579389568,-9.197187514082941,-10.602967242313852,21.68242042980511,1.0699996948242188,1.6477839857674894,6.063002777099612,0.7205904579683704,11.405415096230854,3.3917966175339984,8.734208936665226,-5.220001220703125,84.07350850156735,9.564937086260926,2.671206159565619,4,-2.625,-4.420001983642578,-9.457504272460938,-10.075004577636719,18.529998779296875,1,0.23532412484924659,1.0982149243360888,78.55000305175781,1.125002980235081,73.29000091552734,-1.6315662669953983,73.02999877929688,0.23532412484924659
4933,2011-04-13,80.95999908447266,81.01000213623047,78.19000244140625,78.19000244140625,3985900.0,0.03542648109190405,-1.0361033302209772,-3.4625156165062894,84.4349961120974,78.03399691039547,-6.550322134237547,-9.011453756010155,-11.715200891561423,-13.2503803847912,24.12750625184037,2.8199996948242188,2.185785692633118,8.219999313354492,1.8237232073880705,14.616275419320914,5.021861260371281,11.418137366337703,-6.8631974792480435,99.39827893452954,26.01195923564464,3.1981380529832117,4,-4.104999542236328,-6.299999237060547,-12.192499160766602,-12.819999694824219,16.150001525878906,2,0.21343872251365914,-1.488391692763549,78.19000244140625,1.0982149243360888,78.55000305175781,1.125002980235081,73.29000091552734,0.21343872251365914
4934,2011-04-14,82.19000244140625,82.2300033569336,79.93000030517578,80.41000366210938,2958800.0,0.015192729382941694,1.4731207494852212,0.6425996160509435,86.08013321136985,80.56610932730052,-7.167000036243678,-9.72070432087935,-12.695010033346747,-14.351479147009314,26.767709050057654,2.3000030517578125,2.7461846457225647,8.803002548217776,1.3608194782943173,16.245185618141235,5.081911013256047,12.524094083179506,-6.710560729980472,99.56802476998534,25.165912513994755,3.721091534961727,4,-4.725002288818359,-6.920001983642578,-13.200002670288086,-14.050003051757812,13.119995117187514,3,0.175447107198049,-1.0361033302209772,80.95999908447266,-1.488391692763549,78.19000244140625,1.0982149243360888,78.55000305175781,0.175447107198049
4935,2011-04-15,82.95999908447266,83.0999984741211,81.23999786376953,82.2300033569336,2312700.0,0.009368495196424131,2.6831895574927107,0.4101102405404015,90.48240265308031,82.45845035446874,-7.117839349478572,-9.942740463384638,-13.182330965082159,-14.985986631375397,29.163551161137587,1.8600006103515625,3.2054950753322657,8.901499176025396,0.5559168900917228,17.24708146195907,4.7287080330585525,13.07429031899224,-6.130445043945315,97.91045591916027,19.62136286322307,4.172791142966839,4,-5.060001373291016,-7.255001068115234,-13.872499465942383,-14.819999694824219,11.889999389648438,4,0.15887175085134064,1.4731207494852212,82.19000244140625,-1.0361033302209772,80.95999908447266,-1.488391692763549,78.19000244140625,0.15887175085134064
4936,2011-04-18,82.61000061035156,82.75,81.26000213623047,82.20999908447266,2179200.0,-0.0042188823286354316,3.3823446914023494,0.5479505027068832,88.037026522362,83.10942268834299,-5.926910531220955,-9.031951130551349,-12.559178854856228,-14.484552860617839,31.471154494533486,1.6999969482421875,3.5173760371078657,7.901500701904297,-0.9922647167902028,16.795266120598797,3.454617992557047,12.348383411251547,-4.5263576831054735,90.08100448652114,10.264180588405694,4.446882709347249,4,-4.710002899169922,-6.905002593994141,-13.392499923706055,-14.470001220703125,11.05999755859375,0,0.18109186507617658,2.6831895574927107,82.95999908447266,1.4731207494852212,82.19000244140625,-1.0361033302209772,80.95999908447266,0.18109186507617658
4937,2011-04-19,83.98999786376953,83.98999786376953,82.61000061035156,82.87999725341797,1945900.0,0.016704966023751044,1.4864801704584507,2.774990940128555,88.47868527637752,83.86711714108844,-6.284062340602375,-9.793320403484415,-13.622433151077956,-15.727663228332105,34.388604838076496,1.3799972534179688,3.9621431653578725,8.569998168945318,-0.914110267424121,18.054106605314757,3.8279439507605986,13.312052387130038,-4.903083827148436,100.0,20.370339901263705,4.7420542181847205,4,-5.645000457763672,-7.840000152587891,-14.58749771118164,-15.849998474121094,9.290000915527344,1,0.16394814409682068,3.3823446914023494,82.61000061035156,2.6831895574927107,82.95999908447266,1.4731207494852212,82.19000244140625,0.16394814409682068
4938,2011-04-20,86.56999969482422,86.56999969482422,84.41000366210938,84.41000366210938,2784400.0,0.030717965194372532,1.0,1.9459413018076843,89.17465160073611,85.50414727799738,-7.6335387172385225,-11.672245007033894,-15.878195802800718,-18.154385886198952,37.448175645744506,2.5800018310546875,4.422765035568403,10.325000000000003,-0.030186709093285913,20.68018670909329,5.1474066454533585,15.502593354546647,-6.502468892773436,100.0,21.768154802999845,5.177593354546646,4,-6.799999237060547,-9.130001068115234,-17.17500114440918,-18.43000030517578,6.6399993896484375,2,0.11724617721681407,1.4864801704584507,83.98999786376953,3.3823446914023494,82.61000061035156,2.6831895574927107,82.95999908447266,0.11724617721681407
4939,2011-04-21,99.6999969482422,106.98999786376952,99.3000030517578,100.0,16442600.0,0.1516691382661861,-12.981925120337,-0.13889055684085314,95.5692027175633,87.78204085400242,-18.531314965393605,-23.782470747641057,-28.519861314801247,-31.043457582029973,40.231214646413946,20.4199981689453,5.24273795732752,22.0334972381592,7.565274484165599,36.5017199921528,14.799385861162406,29.267608615155993,-18.331972367636737,71.68931683290361,-6.220531136247928,7.2341113769967995,4,-8.004997253417983,-11.64499664306642,-30.429998397827163,-31.559997558593764,-4.969993591308608,3,-0.025977897865284816,1.0,86.56999969482422,1.4864801704584507,83.98999786376953,3.3823446914023494,82.61000061035156,-0.025977897865284816
4940,2011-04-25,100.27999877929688,100.43000030517578,99.22000122070312,99.70999908447266,5867200.0,0.005817470900784105,1.781598309261354,-1.899979655154965,95.6096057732964,88.92741496416095,-16.628867600716745,-23.264975511374104,-28.60181577183249,-31.364739887758205,42.831771541055446,1.2099990844726562,6.188103308161047,21.15949897766113,3.859743349689296,38.459254605632964,12.50962116367522,29.80937679164704,-15.8699951171875,73.92149164917711,-2.5911129408969202,8.649877813985915,4,-7.704998016357422,-12.220001220703125,-30.854999542236328,-32.13999938964844,-7.099998474121094,0,-0.049561241336285144,-12.981925120337,99.6999969482422,1.0,86.56999969482422,1.4864801704584507,83.98999786376953,-0.049561241336285144
4941,2011-04-26,101.8000030517578,106.19000244140624,99.4000015258789,99.77999877929688,5200000.0,0.01515760162508828,-3.8848948899500417,3.543869042041977,95.8855713462411,90.41691946812487,-16.20852943688419,-23.52934288005889,-29.583268660323128,-32.6369133450558,46.47328570443712,6.7900009155273295,7.410641266001221,21.11650314331054,1.5772694267151195,40.655736859905964,11.346886285012829,30.886120001608248,-12.874000549316392,78.71207794625937,1.4238917765332388,9.769616858297713,4,-9.210002899169908,-13.740005493164048,-32.37500381469725,-33.66000366210936,-6.630004882812486,1,-0.06827116276315959,1.781598309261354,100.27999877929688,-12.981925120337,99.6999969482422,1.0,86.56999969482422,-0.06827116276315959
4942,2011-04-27,99.48999786376952,102.87999725341795,98.95999908447266,102.05999755859376,3937300.0,-0.022691602345176864,-1.1597802396430288,-1.2722743856839855,89.14422989965283,90.94016766674216,-11.800307348623718,-20.009262238931925,-26.796873226715135,-30.117297691693935,50.24693191909726,3.9199981689452983,8.709102809444502,17.386997985839827,-3.311357504063025,38.08535347574267,7.037820240888408,27.736175730791246,-6.951196289062494,66.7847567496338,-10.478838531884122,10.349177744951422,4,-6.029998779296861,-11.430000305175767,-30.1074981689453,-31.34999847412108,-5.089996337890611,2,-0.058498339730527094,-3.8848948899500417,101.8000030517578,1.781598309261354,100.27999877929688,-12.981925120337,99.6999969482422,-0.058498339730527094
4943,2011-04-28,98.97000122070312,99.77999877929688,98.08000183105469,99.66999816894531,3400000.0,-0.005226622316128915,2.6956528950292737,0.2723723857446052,89.27922332681302,91.29562212401362,-9.45077961601335,-18.295274626424245,-25.790903773942304,-29.387308930387377,53.421845675840615,1.6999969482421875,9.423847297093516,15.51350135803223,-5.903459135374263,36.93046185143872,4.805021111328983,26.221981604735475,-3.5409603881836063,9.988774252879878,-71.19745666315684,10.708480246703248,4,-4.855003356933594,-10.880001068115234,-29.602500915527344,-30.830001831054688,-5.80999755859375,3,-0.05749219330327726,-1.1597802396430288,99.48999786376952,-3.8848948899500417,101.8000030517578,1.781598309261354,100.27999877929688,-0.05749219330327726
4944,2011-04-29,97.6500015258789,99.30999755859376,97.13999938964844,98.88999938964844,4231500.0,-0.013337371714087554,1.0865425174871197,1.771433242506812,85.73943559497413,90.76862578422406,-6.377855417520365,-15.885337983352343,-23.99895445103698,-27.858230481946308,55.85086706691731,2.1699981689453267,10.29506646714799,12.984501647949216,-8.785836203483257,34.75483949938169,2.0993327222329867,23.869670573665445,9.33999633789061,5.635380820467349,-77.50530617766545,10.885168925716236,4,-3.5250015258789062,-9.330001831054702,-28.025001525878906,-29.51000213623047,-4.349998474121108,4,-0.04546853427574782,2.6956528950292737,98.97000122070312,-1.1597802396430288,99.48999786376952,-3.8848948899500417,101.8000030517578,-0.04546853427574782
4945,2011-05-02,98.66999816894531,99.19000244140624,96.36000061035156,97.44000244140624,2665800.0,0.0104454339695641,1.4933889908380407,-0.991933747208202,83.7131326850052,90.28819313562884,-5.514996912580216,-15.684605220802169,-24.53476746358635,-28.667481415727835,58.22528047279153,2.8300018310546733,11.00514617291934,12.718998336791998,-9.176967017090206,34.6149636906742,1.771015659850903,23.666981013733093,8.122999725341785,23.499462139427777,-55.53389227802688,10.9479826769411,5,-3.8699989318847656,-9.985000610351562,-29.044998168945312,-30.529998779296875,-5.869995117187514,0,-0.03993103157117284,1.0865425174871197,97.6500015258789,2.6956528950292737,98.97000122070312,-1.1597802396430288,99.48999786376952,-0.03993103157117284
4946,2011-05-03,97.98999786376952,98.9000015258789,97.63999938964844,98.2300033569336,1802800.0,-0.006891662286356626,-1.6808486461918057,-0.19512709498940253,82.82493041591589,89.65999815113311,-2.708770285013756,-13.763342353431213,-23.36817992518337,-27.78254182498482,60.72801012954583,1.2600021362304688,11.634566378010149,10.802997970581046,-10.868637033939407,32.4746329751015,-0.032819531679180614,21.638815472841273,8.385680139160158,24.99997074617139,-51.19011108469789,10.83581750226023,5,-2.289997100830064,-9.305000305175767,-28.25749778747557,-29.84999847412108,-4.269996643066392,1,-0.04908661764929145,1.4933889908380407,98.66999816894531,1.0865425174871197,97.6500015258789,2.6956528950292737,98.97000122070312,-0.04908661764929145
4947,2011-05-04,96.4800033569336,97.97000122070312,95.08000183105469,97.55999755859376,2619600.0,-0.015409679964838774,2.0421021775880694,4.499872846334588,76.85122413529113,88.29072843275033,0.8484765005418922,-10.987096055434563,-21.36138112356005,-26.05850054974556,62.618105087872536,2.9099960327148295,12.184351460124816,8.13150329589844,-12.87487254052337,29.13787913232025,-2.371684622312472,18.634691214109353,9.495047550292952,29.78728584924956,-41.67153344355643,10.503187918210905,5,4.554996490478516,-7.790004730224609,-26.73250389099121,-28.340003967285156,-5.2700042724609375,2,-0.013577996915504209,-1.6808486461918057,97.98999786376952,1.4933889908380407,98.66999816894531,1.0865425174871197,97.6500015258789,-0.013577996915504209
4948,2011-05-05,95.47000122070312,97.58999633789062,95.11000061035156,95.83999633789062,1900000.0,-0.010468512656388596,-3.5504661645714926,0.342589910777986,73.15202609955887,85.79993103074983,3.6360817342523717,-8.700730941537714,-19.845429650225668,-24.837034017655597,64.50030319648125,2.4799957275390625,12.899882509684105,6.02800102233887,-13.99989952276097,26.05590156743871,-3.98594925021105,16.04195129488879,9.851346741953108,9.21985303931574,-56.25919253069412,10.013950272549918,5,5.165000915527344,-6.250003814697266,-25.520000457763672,-27.330001831054688,-3.69000244140625,3,-0.01120770588816311,2.0421021775880694,96.4800033569336,-1.6808486461918057,97.98999786376952,1.4933889908380407,98.66999816894531,-0.01120770588816311
4949,2011-05-06,96.12000274658205,97.87999725341795,95.97000122070312,96.48999786376952,2254300.0,0.006808437389419053,-4.701496276389764,0.9999999999999232,73.03922406700194,83.29211084116156,2.709820317292042,-7.9392417789456715,-19.98761614572129,-25.2630980027498,67.30285319054798,2.4099960327148295,13.606092942014357,5.52350234985353,-13.13627321406453,24.18327791377159,-3.8063854321055004,14.85339013181256,8.58686444817809,25.304154770877314,-34.582416272088835,9.32988778195903,5,4.514999389648423,-6.675003051757827,-26.05000495910646,-27.880004882812514,-1.240005493164091,4,-0.03079482937881961,-3.5504661645714926,95.47000122070312,2.0421021775880694,96.4800033569336,-1.6808486461918057,97.98999786376952,-0.03079482937881961
4950,2011-05-09,98.0999984741211,98.93000030517578,96.0,96.30999755859376,1766000.0,0.020599205898477413,-1.4315395257104688,-4.837904157044213,75.65419099973897,81.04417969155021,0.4336773805960519,-8.39568432754966,-21.443082684421455,-27.002974056125424,70.29571767595212,2.9300003051757812,14.21328867072485,6.262998199462885,-10.781217208313663,23.307213607239433,-2.259109504425382,14.785105903351152,6.029256798816718,78.44150233736997,21.450063808237097,8.522107703888272,5,0.8800010681152344,-8.255001068115234,-27.354999542236328,-29.19499969482422,-4.339996337890611,0,-0.04892961770666637,-4.701496276389764,96.12000274658205,-3.5504661645714926,95.47000122070312,2.0421021775880694,96.4800033569336,-0.04892961770666637
4951,2011-05-10,97.33999633789062,98.70999908447266,96.52999877929688,98.58000183105469,1765900.0,-0.007747218634574837,1.9066670735677083,-0.6927401446600714,72.57355193084061,79.20299325057108,0.5526084642806097,-6.4884732945468215,-20.176555594599364,-26.009943361438715,71.34463304975715,2.1800003051757812,12.997271514072594,4.563496398925778,-11.436408552783405,20.56340135063496,-3.436456076928806,12.563448874780363,6.246303728534201,58.701179286879224,6.854673982843373,7.999952475854589,5,0.09000396728515625,-7.494998931884766,-26.389995574951172,-28.3699951171875,-3.80999755859375,1,-0.04664057383332354,-1.4315395257104688,98.0999984741211,-4.701496276389764,96.12000274658205,-3.5504661645714926,95.47000122070312,-0.04664057383332354
4952,2011-05-11,96.58999633789062,97.5,95.29000091552734,97.29000091552734,1600000.0,-0.007704952005510357,2.9464172587380193,0.5645173198794069,68.06055770493275,76.84536373702882,0.9476368520430754,-4.521112657538538,-18.975685719464764,-25.05860917081351,72.11668390628401,2.2099990844726562,11.638032177946627,2.8934967041015653,-11.622080478407256,17.409073886610386,-4.364291887152845,10.151285295355976,6.485925834411987,38.74334674802025,-6.722404142866488,7.257788591254408,5,0.6050033569335938,-6.744998931884766,-25.527494430541992,-27.6199951171875,-1.839996337890625,2,-0.029713171404911365,1.9066670735677083,97.33999633789062,-1.4315395257104688,98.0999984741211,-4.701496276389764,96.12000274658205,-0.029713171404911365
4953,2011-05-12,98.23999786376952,98.4800033569336,95.63999938964844,96.36000061035156,1800000.0,0.017082530162925602,1.4067746200671771,-2.6856927989885464,45.510458509659344,72.37547739421606,-0.9127956268633,-5.070110354012911,-20.14054541256374,-26.499150635430126,72.54743692102146,2.8400039672851562,10.028677315991388,3.679498291015605,-9.652926935547313,17.011923517578524,-2.986714322265854,10.345710904297064,4.356169088058223,81.04388579381309,37.28851740275218,6.666212613281458,5,-1.1049957275390483,-8.395000457763658,-26.767498016357408,-29.104999542236314,0.3600006103515767,3,-0.07155943538440868,2.9464172587380193,96.58999633789062,1.9066670735677083,97.33999633789062,-1.4315395257104688,98.0999984741211,-0.07155943538440868
4954,2011-05-13,96.61000061035156,98.6500015258789,96.11000061035156,98.0999984741211,1484600.0,-0.016591991946887985,-1.0401631282382824,-0.7925532130755087,39.399195012816996,67.45170654175072,0.6192881314438239,-2.428945432071856,-18.080122252149593,-24.664490514899512,72.75870669073258,2.5400009155273438,8.637256869105627,1.3285011291503963,-10.681177944267162,13.338180202567955,-4.67633840755839,7.333340665859183,5.535196434229789,36.263733960452896,-3.5239782729241824,6.00483953670878,5,0.3950004577636719,-6.765003204345703,-24.83750343322754,-27.37000274658203,2.0400009155273438,4,-0.049994843189527516,1.4067746200671771,98.23999786376952,2.9464172587380193,96.58999633789062,1.9066670735677083,97.33999633789062,-0.049994843189527516
4955,2011-05-16,96.13999938964844,97.41999816894531,95.80999755859376,96.04000091552734,2492900.0,-0.004864933420285711,-4.7499489107780235,-0.06711316610086177,32.59530881228211,61.87063747468031,0.7740696718449982,-0.9706707158626244,-17.167577999438805,-23.994313764988192,72.76479076543463,1.6100006103515483,7.199151187103254,0.19949989318847372,-10.31701232667244,10.716012113049388,-5.058756216741983,5.457756003118931,5.581285942121312,24.853769859859995,-9.59675788668747,5.258256109930455,5,0.8650016784667969,-6.159999847412109,-24.367502212524414,-26.900001525878906,3.3300018310546875,0,-0.013105909550964134,-1.0401631282382824,96.61000061035156,1.4067746200671771,98.23999786376952,2.9464172587380193,96.58999633789062,-0.013105909550964134
4956,2011-05-17,97.56999969482422,97.91000366210938,95.52999877929688,95.52999877929688,1978100.0,0.014874145145145068,-1.3333370732309349,20.40032043945983,43.7581291799239,58.193626924083944,-0.8065947128395692,-1.2885024533879772,-18.13219556031072,-25.205487951879334,72.79638931032461,2.3800048828125,5.929836148622101,0.881500244140625,-7.567714988784033,9.330715477065283,-3.343107372321711,5.106107860602961,3.7528086269026204,67.85709420029882,35.947681898172064,4.224607616462331,5,-0.5499992370605469,-5.875,-25.795001983642578,-28.330001831054688,3.0999984741210938,1,-0.0390488630778979,-4.7499489107780235,96.13999938964844,-1.0401631282382824,96.61000061035156,1.4067746200671771,98.23999786376952,-0.0390488630778979
4957,2011-05-18,97.76000213623048,97.93000030517578,96.9000015258789,97.41000366210938,1690700.0,0.0019473449011022659,1.9855261557513904,0.17156780247357523,45.98006826409174,55.17452049792093,-0.8894725966908226,-0.41528870245198846,-17.85661789967294,-25.16567369093316,72.60659640384033,1.029998779296875,4.797033068075336,0.3830024719238452,-5.590877609290317,6.356882553138007,-2.603937568683236,3.369942512530926,3.188237796056029,71.47440364841283,35.27233113445514,2.9869400406070787,5,-0.6500015258789205,-5.18500137329103,-23.4450035095215,-26.245002746582045,5.6599960327148295,2,-0.043269264162238974,-1.3333370732309349,97.56999969482422,-4.7499489107780235,96.13999938964844,-1.0401631282382824,96.61000061035156,-0.043269264162238974
4958,2011-05-19,96.72000122070312,98.47000122070312,96.56999969482422,98.41000366210938,1506400.0,-0.010638307004925185,1.0994520316978587,-4.828599455040676,46.85172472394448,52.264798348692324,0.3872064902094081,1.501074467087392,-16.358035819749446,-23.894780289744418,72.05285095808475,1.9000015258789062,3.655745339865561,-1.1644985198974638,-4.3434979448470585,2.014500905052131,-2.753998232372254,0.4250011925773265,3.87614442550948,38.14107031507905,-1.847860785227411,1.5894997124747956,5,0.3899993896484375,-4.130001068115234,-22.052499771118164,-24.96500015258789,7.930000305175781,3,-0.020368085151362125,1.9855261557513904,97.76000213623048,-1.3333370732309349,97.56999969482422,-4.7499489107780235,96.13999938964844,-0.020368085151362125
4959,2011-05-20,97.11000061035156,98.25,96.8000030517578,96.8000030517578,2741300.0,0.004032251703125045,-8.354892695411717,-0.18343024305681796,44.483742482564075,48.80141518011734,0.1703171804032877,0.9561104977697141,-16.238716057444492,-24.04480451803812,70.26806248326622,1.529998779296875,2.860688483449522,-0.6449993133544893,-3.7219797923469855,2.431981165638007,-2.1834895528507445,0.8934909261417658,3.1551764069515684,53.74151425190475,11.184833734942401,1.5384902394962496,5,-0.1100006103515625,-3.6500015258789062,-21.352500915527344,-24.46500015258789,11.279998779296875,4,0.01534340288749525,1.0994520316978587,96.72000122070312,1.9855261557513904,97.76000213623048,-1.3333370732309349,97.56999969482422,0.01534340288749525
4960,2011-05-23,95.30999755859376,96.22000122070312,94.9000015258789,96.05999755859376,1500000.0,-0.018535712495566847,1.4672722605670612,-2.4193738924984123,41.21887309958866,45.317561976644896,1.7130885556707653,2.4924728690005082,-13.952704206499803,-22.01285695962524,68.042051513545,2.2099990844726562,2.2125429807763908,-2.1965023040771285,-5.217114436583401,0.8241098284291439,-3.706808370330265,-0.6861962378239923,4.644068947534464,11.484483690832516,-31.917702943911696,1.5103060662531393,5,1.465003967285142,-1.194999694824233,-18.942497253417983,-21.889995574951186,13.67000579833983,0,0.0350435846484185,-8.354892695411717,97.11000061035156,1.0994520316978587,96.72000122070312,1.9855261557513904,97.76000213623048,0.0350435846484185
4961,2011-05-24,94.8499984741211,95.70999908447266,94.30999755859376,95.30999755859376,1328000.0,-0.004826346618987953,1.2222208766522533,0.6133321126302272,44.26458792161647,42.673565334054196,1.9922427088953896,2.5350728140871865,-12.99073788058513,-21.32378829655994,65.43799759481614,1.400001525878892,1.4884738281562875,-2.3090011596679716,-4.8030853465165535,0.18508302718061032,-3.5560432530922697,-1.0619590662436735,4.6997428335871945,12.980779811465792,-30.815781239250725,1.2470420934242918,5,1.6300010681152344,-0.7249984741210938,-18.047500610351562,-20.994998931884766,12.069999694824219,1,0.04870851682557009,1.4672722605670612,95.30999755859376,-8.354892695411717,97.11000061035156,1.0994520316978587,96.72000122070312,0.04870851682557009
4962,2011-05-25,93.66999816894531,94.76000213623048,93.16999816894531,94.54000091552734,1531200.0,-0.012440699253123633,1.4274773594245636,1.8913140828951367,43.74129888540844,42.47699204247076,3.0334858895393495,3.432693211202576,-11.276993101592211,-19.92324628457682,62.66993800821798,1.6800003051757812,0.3998861822642965,-3.1980014801025334,-5.896660965019976,-0.49934199518509104,-4.5473312225612545,-1.8486717376438122,5.355768763851529,9.433956832046892,-37.136167601606886,1.3493297424587243,5,2.240001678466797,1.1300010681152344,-16.86750030517578,-19.814998626708984,14.830001831054688,2,0.07473043810009106,1.2222208766522533,94.8499984741211,1.4672722605670612,95.30999755859376,-8.354892695411717,97.11000061035156,0.07473043810009106
4963,2011-05-26,93.27999877929688,93.62999725341795,92.29000091552734,93.31999969482422,1834300.0,-0.0041635464638851705,3.060619371842873,0.04597791867266493,39.943330683938285,42.53745156148424,2.9568649704983017,3.5569203008520844,-10.319051778471191,-19.315129007432745,59.97406389295055,1.3799972534179688,-0.5642114565848146,-3.3035007476806584,-6.2568095991831,-0.35019189617821667,-4.780155173431879,-1.8268463219294375,5.043075901837781,16.610704963843574,-31.300707681867102,1.4766544257512244,5,2.1000022888183594,2.420001983642578,-16.032501220703125,-18.979999542236328,14.6300048828125,3,0.10870496915035299,1.4274773594245636,93.66999816894531,1.2222208766522533,94.8499984741211,1.4672722605670612,95.30999755859376,0.10870496915035299
4964,2011-05-27,93.20999908447266,94.0500030517578,93.02999877929688,93.30999755859376,1197400.0,-0.00075042555467697,-3.434810011112339,2.4999046347514517,29.975443485650374,42.24635541408071,2.786930746694239,3.4543366081046827,-9.687944775378298,-19.01243044816374,57.575313970054665,1.0200042724609233,-1.3128821307959981,-3.1515003204345646,-6.418143703308701,0.11514306243957151,-4.78482201187164,-1.5181786289974895,4.26844526947697,23.409620801649346,-19.787326160187426,1.633321691437071,5,2.170001983642578,6.430000305175781,-14.604999542236328,-17.540000915527344,14.680000305175781,4,0.12273363967141138,3.060619371842873,93.27999877929688,1.4274773594245636,93.66999816894531,1.2222208766522533,94.8499984741211,0.12273363967141138
4965,2011-05-31,94.7300033569336,94.77999877929688,93.08000183105469,93.95999908447266,2377700.0,0.016307309166298856,2.9080608951873157,-7.700160219728821,39.93835312249082,41.8219358521437,1.1687964725456226,1.7117875239928964,-10.626636918491386,-20.29300548280736,55.45190306066154,1.6999969482421875,-1.4699272898971003,-1.4344963073730526,-4.588223928415957,1.7192313136698516,-3.0113601178945117,0.14236750314840663,2.0220589156369186,71.34513882382335,28.865585839643046,1.5768638105214527,5,0.6499977111816406,4.509998321533203,-4.855003356933594,-8.85000610351564,11.789993286132812,1,0.1441992562931227,-3.434810011112339,93.20999908447266,3.060619371842873,93.27999877929688,1.4274773594245636,93.66999816894531,0.1441992562931227
4966,2011-06-01,93.18000030517578,94.5199966430664,93.18000030517578,94.36000061035156,2317900.0,-0.01636232446775654,-1.2711796463323959,-1.5324594257178528,37.61803527469951,40.89282107554457,2.269223778407266,3.038760008612172,-8.503926604158835,-18.519416627947194,53.213740387191834,1.5500030517578125,-1.4223873051990097,-2.743999481201172,-6.0418928752982595,0.5538939128959157,-4.392946178249716,-1.095052784152628,2.947373377408681,35.74297804019377,-6.911376119911516,1.6489466970485454,6,2.200000762939453,6.060001373291016,-2.8625011444091797,-6.990001678466797,14.209999084472656,2,0.16956431637702174,2.9080608951873157,94.7300033569336,-3.434810011112339,93.20999908447266,3.060619371842873,93.27999877929688,0.16956431637702174
4967,2011-06-02,95.16999816894531,95.5199966430664,93.01000213623048,93.4000015258789,1735000.0,0.02135649127765671,1.0323894893234418,-1.499996767206543,39.12119807918891,40.03387367057173,-0.14170401007797295,0.9966885184268506,-9.891121010552553,-20.27390304076623,52.050469269133835,2.5099945068359233,-1.1705665731238497,-0.6885013580322266,-3.9919302551959817,2.6149275391315285,-2.340215806614111,0.9632130905496581,0.42014332625115003,89.16411959505103,49.243915490759704,1.6517144485818809,6,0.10000228881835938,2.4150009155273438,-4.844999313354492,-8.979999542236328,10.260002136230469,3,0.12346327861792594,-1.2711796463323959,93.18000030517578,2.9080608951873157,94.7300033569336,-3.434810011112339,93.20999908447266,0.12346327861792594
4968,2011-06-03,94.4000015258789,96.08000183105469,93.5199966430664,93.95999908447266,1366900.0,-0.008090749793853269,-2.8787742174134183,0.2485894214149321,41.66038561528874,39.72016735198557,0.29568690871813885,1.773333034794419,-8.524833513755567,-19.2628173177323,50.87808606188579,2.5600051879882812,-1.2837626133249387,-1.4049980163574247,-4.769021055621209,1.95902502290636,-3.08700953598931,0.2770135032744605,-2.1100006103515625,45.276857583792626,4.691962945710856,1.6820115196318897,6,-0.14500045776367188,1.6349983215332031,-3.640003204345703,-8.210002899169922,9.650001525878892,4,0.14936438820136777,1.0323894893234418,95.16999816894531,-1.2711796463323959,93.18000030517578,2.9080608951873157,94.7300033569336,0.14936438820136777
4969,2011-06-06,93.16000366210938,94.6999969482422,93.11000061035156,93.7699966430664,1283800.0,-0.013135570378455919,-3.4788686990254103,-1.3863399916770702,39.3723437253419,39.51499742151371,1.024154765135151,2.930450821834583,-6.729344861029659,-17.80884734969962,49.52584172703261,1.5899963378906392,-1.5119203991645804,-2.4969959259033203,-6.05738587348371,1.0633940216770696,-4.277190899693522,-0.7168009521131182,-0.7942027282714861,4.886043673938589,-36.13184978968661,1.7801949737901965,6,1.0249977111816406,2.639995574951172,-2.057504653930664,-6.835002899169922,12.14999389648439,0,0.15832974903584307,-2.8787742174134183,94.4000015258789,1.0323894893234418,95.16999816894531,-1.2711796463323959,93.18000030517578,0.15832974903584307
4970,2011-06-07,93.3000030517578,94.04000091552734,92.58999633789062,93.43000030517578,1004400.0,0.0015027842866579544,1.1481573578529165,0.21311270371345495,33.22861148052763,38.28877781694829,0.6359283907611797,2.5427794390445655,-6.298516995218463,-17.7175178001864,47.880057626650455,1.4500045776367188,-1.704779225444753,-2.116996765136733,-5.630818498059298,1.3968249677858324,-3.8739076315980157,-0.36008589867545027,-0.8599180999755731,20.343999895068258,-16.5651410172257,1.7569108664612803,6,0.8849983215332173,2.4399986267089986,-2.077503204345689,-6.460002899169908,9.889999389648438,1,0.1563772332332818,-3.4788686990254103,93.16000366210938,-2.8787742174134183,94.4000015258789,1.0323894893234418,95.16999816894531,0.1563772332332818
4971,2011-06-08,92.8000030517578,93.27999877929688,92.12000274658205,92.33999633789062,1132200.0,-0.005359056630712344,-1.5777864433217412,-3.538587945301458,30.981599937747774,36.87103348943044,0.9102817527804916,2.8303276333868865,-5.200453661973526,-16.988663819435416,46.04705557419459,1.1800003051757528,-1.928541068014482,-2.3899971008300867,-5.966768934353809,1.1867747326936353,-4.178383017591955,-0.6016111840682186,3.279998779296889,17.17172884817243,-14.730420759143367,1.7883859167618619,6,1.299999237060561,2.724998474121108,-1.0575046539306499,-5.960002899169908,11.199996948242202,2,0.14784475366511018,1.1481573578529165,93.3000030517578,-3.4788686990254103,93.16000366210938,-2.8787742174134183,94.4000015258789,0.14784475366511018
4972,2011-06-09,93.72000122070312,94.06999969482422,92.19000244140624,93.0,1115700.0,0.009913773046237973,1.647886869902557,1.5651972003848296,38.39009123387168,36.698451328311926,-0.0020982167638692317,1.77531349589961,-5.517420425316118,-17.65696614978752,44.79459295733657,1.879997253417983,-1.9473692695597293,-1.3264991760253935,-4.897057837913266,2.244059485862479,-3.11177850696933,0.45878015491854285,2.2808006286621065,40.4040112129004,8.907239708672154,1.785279330943939,6,0.3800010681152344,1.8050003051757812,-1.5275020599365234,-6.880001068115234,10.029998779296875,3,0.14585998709873627,-1.5777864433217412,92.8000030517578,1.1481573578529165,93.3000030517578,-3.4788686990254103,93.16000366210938,0.14585998709873627
4973,2011-06-10,91.20999908447266,93.43000030517578,91.1999969482422,93.43000030517578,1742500.0,-0.026781925987384603,1.0090109285861444,-3.083329801212224,30.38563441911853,36.74402809869728,2.4399860078846984,3.933304305402629,-2.4469105616095987,-14.914334033492906,43.13899735589213,2.5200042724609233,-2.0718392983347087,-3.485001373291013,-7.115471709806499,0.14546896322447367,-5.300236541548756,-1.6697662050332696,4.713186782836914,0.2857753208701297,-27.224127376215186,1.8152351682577448,6,2.4300003051757812,3.854999542236328,3.6525001525878906,-4.340000152587891,16.0,4,0.1559039728476863,1.647886869902557,93.72000122070312,-1.5777864433217412,92.8000030517578,1.1481573578529165,93.3000030517578,0.1559039728476863
4974,2011-06-13,91.77999877929688,92.31999969482422,91.08000183105469,91.2300033569336,1047000.0,0.006249311484986642,-1.9176472700182208,-0.24774554952230393,37.21940838758432,36.441923128152105,1.8392227819560958,3.144099334027885,-2.4888361538613424,-15.233732749595703,41.34664827936199,1.2399978637695312,-2.0959675022584747,-2.673501586914057,-6.408684494354503,1.0616813205263895,-4.54109304063428,-0.8059101331938336,3.9542595312500026,23.411285898368227,-5.872677164315856,1.867591453720222,6,1.8000030517578125,3.2250022888183594,3.147500991821289,-4.909999847412109,12.59000396728517,0,0.13368930524793932,1.0090109285861444,91.20999908447266,1.647886869902557,93.72000122070312,-1.5777864433217412,92.8000030517578,0.13368930524793932
4975,2011-06-14,94.87999725341795,95.12999725341795,92.0999984741211,92.48999786376952,2444700.0,0.03377640570224494,1.0968854112218023,4.345489603129465,50.09118171690624,37.8278282883973,-1.3826633598561529,-0.058114909098193834,-4.9974091196244075,-18.103116326841032,39.938665947335316,3.3499984741210795,-1.9494559512756524,0.48949699401853763,-3.167602785624041,4.146596773661116,-1.3390528958027517,2.318046883839827,0.5750056683593954,93.82715351677807,59.89992393083196,1.8285498898212917,6,-1.299995422363267,0.12500381469727984,0.1600036621093892,-8.009998321533189,10.740005493164091,1,0.10992833692140613,-1.9176472700182208,91.77999877929688,1.0090109285861444,91.20999908447266,1.647886869902557,93.72000122070312,0.10992833692140613
4976,2011-06-15,93.76000213623048,95.31999969482422,93.08000183105469,93.88999938964844,2060600.0,-0.011804333364344832,-2.006712852731993,-0.054392170132343334,50.27456989790389,39.067091823810074,-0.19192591343654897,0.802978716912861,-3.296802699233538,-16.724583778723698,38.402242358927,2.2399978637695312,-1.6856038812006346,-0.4399982452392379,-3.7832020803704722,2.9032055898919964,-2.111600162804848,1.2316036723263721,-2.6800003051757955,63.20758621310166,25.100565883951276,1.6716019175656152,6,-0.18000030517579546,1.134998321533189,0.6524963378906108,-6.8700027465820455,11.799995422363281,2,0.10057593952988864,1.0968854112218023,94.87999725341795,-1.9176472700182208,91.77999877929688,1.0090109285861444,91.20999908447266,0.10057593952988864
4977,2011-06-16,93.52999877929688,94.58000183105469,92.63999938964844,94.0999984741211,1274600.0,-0.002453107419936096,1.5359402815384384,4.384705675216161,50.77017888419958,40.07929107591128,-0.24476017313861576,0.7376521245931258,-2.4762451006867394,-16.240663614981003,36.68443108134992,1.94000244140625,-1.679331664722497,-0.4585014343261662,-3.359370620890502,2.4423677522381695,-1.908936027608334,0.9919331589560016,-2.365196990966794,57.78297600518223,16.25634776139095,1.4504345932821672,6,-0.3299980163574219,1.3350028991699219,0.10750007629394531,-6.3600006103515625,10.459999084472642,3,0.1119427066968024,-2.006712852731993,93.76000213623048,1.0968854112218023,94.87999725341795,-1.9176472700182208,91.77999877929688,0.1119427066968024
4978,2011-06-17,94.75,96.12999725341795,94.2300033569336,94.73999786376952,3107000.0,0.013043956341558083,-2.6893402368835972,-0.01754761681682567,54.43038308082727,41.752406559854094,-1.5755823535079543,-0.6719554246310366,-3.0906228330330805,-17.192285774375833,34.95597084291953,2.5999984741210795,-1.4752311734492594,0.8599998474121122,-1.771637170067251,3.4916368648914755,-0.45581866132756943,2.175818356151794,-3.5020942535400366,72.67329694385839,27.663019267462943,1.3158185087396812,6,-1.1450004577636719,0.11500167846679688,-1.230001449584961,-7.385002136230469,10.25,4,0.0949868073878628,1.5359402815384384,93.52999877929688,-2.006712852731993,93.76000213623048,1.0968854112218023,94.87999725341795,0.0949868073878628
4979,2011-06-20,98.5999984741211,100.4800033569336,98.23999786376952,99.56999969482422,3620400.0,0.04063322927832291,-1.6508902452237073,-96.97940503418715,59.81734346767165,44.70671011398121,-5.110154193986347,-4.642633784649178,-6.259398250582933,-20.75933137327368,33.49581324484687,5.730003356933594,-1.3386840459079394,4.635498428344732,1.5712438982392456,7.699752958450219,3.103371163291996,6.1676256933974685,-7.1568090673828095,77.56558726274235,34.404058425289534,1.5321272650527433,6,-2.819995880126953,-2.819995880126953,-5.10999870300293,-10.974998474121094,3.2099990844726705,0,0.08732252275451469,-2.6893402368835972,94.75,1.5359402815384384,93.52999877929688,-2.006712852731993,93.76000213623048,0.08732252275451469
4980,2011-06-21,98.6500015258789,101.83000183105469,98.27999877929688,100.54000091552734,5583900.0,0.0005071303502193203,-1.699617080529125,1.9484505269781343,65.01923060808946,48.48866907735251,-4.8293047904628565,-4.668962446891911,-5.621933790579391,-20.516671601577684,33.136381134244665,3.5500030517578125,-1.1869864876960463,4.518501281738281,0.8425010409727776,8.194501522503785,2.6805011613555223,6.35650140212104,-6.664603282128908,65.39717670968128,20.417483615177048,1.8380001203827552,6,-2.1949996948242188,-2.1949996948242188,-5.225002288818359,-11.000003814697266,3.5,1,0.0579827788365781,-1.6508902452237073,98.5999984741211,-2.6893402368835972,94.75,1.5359402815384384,93.52999877929688,0.0579827788365781
4981,2011-06-22,99.47000122070312,100.66999816894531,98.9000015258789,99.79000091552734,5334200.0,0.008312211679075476,-1.424654456144018,0.16931206252068817,62.61738481803621,51.18059058670412,-5.144684647497186,-5.402063106292843,-5.900334948542124,-21.004175162717303,33.07559721048534,2.0199966430664062,-0.8528491313351907,5.107500839233396,0.7280566036598799,9.486945074806911,2.9177787214466377,7.2972229570201534,-6.697034689968746,74.31991312952866,33.4863614252902,2.189722117786759,6,-3.0149993896484375,-3.0149993896484375,-5.977500915527344,-11.820003509521484,2.4000015258789205,2,0.06182770132105819,-1.699617080529125,98.6500015258789,-1.6508902452237073,98.5999984741211,-2.6893402368835972,94.75,0.06182770132105819
4982,2011-06-23,100.66999816894531,100.77999877929688,97.8000030517578,98.63999938964844,3107500.0,0.012063908047810878,1.648885091145846,-6.343752235176311,67.94504563008475,55.353858499033706,-5.872728680180572,-6.377738822799984,-6.522017030688062,-21.867549665398514,33.38015029217802,2.9799957275390767,-0.3843713515103815,5.957497787475589,0.7672692125672853,11.147726362383892,3.362383500021437,8.55261207492974,-7.172468814185308,84.73679085516494,42.62847230353502,2.5951142874541504,6,-4.214996337890625,-4.214996337890625,-6.312498092651367,-13.020000457763672,2.2300033569335938,3,0.048574545332185304,-1.424654456144018,99.47000122070312,-1.699617080529125,98.6500015258789,-1.6508902452237073,98.5999984741211,0.048574545332185304
4983,2011-06-24,103.41999816894531,103.52999877929688,99.5999984741211,100.02999877929688,8324400.0,0.02731697675592404,1.1772851195130714,1.6699514424450157,77.02844261431838,59.777084524226375,-7.4969869176993456,-8.779241468079704,-8.73912225779776,-24.261837935815223,34.33678834579658,3.9300003051757812,0.2813165040818717,8.200497817993167,1.7672744689028121,14.633721167083522,4.9838861434479895,11.417109492538344,-9.255871016081727,98.08026714884122,49.145935501639684,3.216611674545177,6,-5.604999542236328,-6.114997863769531,-8.577497482299805,-15.770000457763672,-3.75,4,0.0055115036251796035,1.648885091145846,100.66999816894531,-1.424654456144018,99.47000122070312,-1.699617080529125,98.6500015258789,0.0055115036251796035
4984,2011-06-27,104.6500015258789,104.76000213623048,102.5999984741211,102.86000061035156,3247500.0,0.011893283491692497,1.149255091002242,0.5280239639550428,78.27603050997587,62.908734390123,-7.497874814049638,-9.600465441095707,-9.450603710718525,-25.135904274545737,35.30342408351341,2.160003662109389,0.8451865416494826,8.85850105285644,1.250502534552723,16.466499571160156,5.054501793704574,12.662500312008305,-9.549287210371986,98.41953125256897,43.973925621351576,3.8039992591518605,6,-5.950000762939453,-6.729999542236328,-9.80000114440918,-17.000003814697266,-5.870002746582031,0,0.003344466975803595,1.1772851195130714,103.41999816894531,1.648885091145846,100.66999816894531,-1.424654456144018,99.47000122070312,0.003344466975803595
4985,2011-06-28,108.38999938964844,108.5199966430664,104.62999725341795,104.9000015258789,3148200.0,0.0357381539344237,1.074670562073905,1.949718479748017,83.440579087798,66.59384652233345,-10.191711915462179,-12.927414414838069,-12.642752861161298,-28.485502402179236,36.315841411051316,3.8899993896484517,1.9492711250648398,11.91549911499024,2.4764601233956682,21.354538106584812,7.195979619192954,16.635018610787526,-12.130170535654685,98.78733832897656,37.989894165974746,4.719519495797286,6,-7.810001373291016,-8.59000015258789,-13.15999984741211,-20.740001678466797,-15.83999633789064,1,-0.06070672449586789,1.149255091002242,104.6500015258789,1.1772851195130714,103.41999816894531,1.648885091145846,100.66999816894531,-0.06070672449586789
4986,2011-06-29,108.9800033569336,109.62999725341795,107.61000061035156,108.4800033569336,3775900.0,0.005443343210697504,1.244455935709219,0.14326656333822285,83.2027848281976,70.19746940499991,-9.382372269244371,-12.936279754811181,-12.655473540597683,-28.683300851502622,37.432917340739564,2.019996643066392,2.987425155806889,11.715502929687503,0.893932913979782,22.537072945395224,6.304717921833642,17.126287937541363,-11.003751012469664,94.50554340598794,29.842582261383058,5.4107850078538595,6,-7.0500030517578125,-8.625003814697266,-13.535003662109375,-21.330005645751953,-15.800003051757812,2,-0.06267206478866516,1.074670562073905,108.38999938964844,1.149255091002242,104.6500015258789,1.1772851195130714,103.41999816894531,-0.06267206478866516
4987,2011-06-30,106.91999816894531,109.45999908447266,106.7300033569336,109.16000366210938,1938900.0,-0.018902597949472466,-1.0839700880585192,-4.480010986328125,84.86461299543222,73.57905050662268,-5.837083098171078,-10.488616110785472,-10.074708416754618,-26.228229561339617,38.16196041281844,2.7299957275390625,3.6142033097583663,9.067997741699216,-2.5232318425305778,20.65922732592901,3.272382949584326,14.863612533814106,-7.079146639048744,72.98106266905626,0.1675988263755812,5.795614792114893,6,-3.204998016357436,-6.564998626708984,-11.617498397827148,-19.270000457763672,-18.919998168945312,3,-0.04723153300455285,1.244455935709219,108.9800033569336,1.074670562073905,108.38999938964844,1.149255091002242,104.6500015258789,-0.04723153300455285
4988,2011-07-01,108.5,108.63999938964844,106.91999816894531,107.3499984741211,1707400.0,0.014777421044827488,1.4055955994942193,-0.5133922793441461,85.51400839297919,76.43423549832352,-5.879863384124661,-11.550310160375957,-11.188027506328538,-27.41433732576769,38.77639114952244,1.720001220703125,4.443529006764265,9.942999649047849,-2.4515404578392435,22.33753975593494,3.7457295956043026,16.140269702491395,-7.09288515434001,83.92606757278872,4.662651803430805,6.197270053443545,7,-4.784999847412124,-8.145000457763672,-13.145000457763672,-20.85000228881836,-19.06999969482422,4,-0.05161288916240636,-1.0839700880585192,106.91999816894531,1.244455935709219,108.9800033569336,1.074670562073905,108.38999938964844,-0.05161288916240636
4989,2011-07-05,107.91000366210938,109.13999938964844,107.55999755859376,108.62000274658205,1337800.0,-0.0054377542662730205,-1.2411194017737097,-0.6173896890528409,80.97955881579358,78.20760529917952,-4.280502097582968,-10.32815205478704,-10.551866064268822,-26.427483734139486,39.697558201217554,1.5800018310546733,5.367574622943707,8.615503311157227,-4.175858402864705,21.406865025179158,2.219822454146268,15.011184168168185,-5.187227631208117,65.60012817382841,-11.332756397175302,6.395680857010965,7,-4.195003509521499,-7.555004119873047,-12.370002746582031,-20.260005950927734,-22.8800048828125,1,-0.07635997788458415,1.4055955994942193,108.5,-1.0839700880585192,106.91999816894531,1.244455935709219,108.9800033569336,-0.07635997788458415
4990,2011-07-06,107.88999938964844,108.0999984741211,106.7300033569336,106.7300033569336,1492500.0,-0.00018537922140726693,-1.3620686253230994,-1.633799335919418,85.44903717728695,80.74445556131849,-3.142426987865818,-9.654024849982704,-10.503675367857497,-26.010222350797676,40.814826114262274,1.3699951171875,6.224026236099661,7.865999221801758,-5.148123835919577,20.880122279523093,1.3589376929410832,14.373060750662432,-4.062067963144514,39.99994738337544,-37.07171469030001,6.5070615288606675,7,-4.174999237060561,-7.534999847412109,-10.379999160766602,-20.240001678466797,-19.479995727539062,2,-0.0844378595040165,-1.2411194017737097,107.91000366210938,1.4055955994942193,108.5,-1.0839700880585192,106.91999816894531,-0.0844378595040165
4991,2011-07-07,106.5199966430664,108.87999725341795,106.4000015258789,108.7300033569336,1889900.0,-0.01269814398306024,-1.0244888299296733,-1.9051847174812389,80.82579175280055,82.17564957495358,-0.7456251088189134,-7.59273615247794,-9.16982638373969,-24.240668781565034,42.32272830204136,2.4799957275390483,6.696250604077974,5.8099967956543,-7.046253535422409,18.666247126731008,-0.6181283698840474,12.238121961192647,-1.7637346842562351,3.9214121870948437,-72.46758828293333,6.428125165538353,7,-1.904998779296875,-6.164997100830078,-9.20999526977539,-18.464996337890625,-15.539993286132812,3,-0.13114902395387884,-1.3620686253230994,107.88999938964844,-1.2411194017737097,107.91000366210938,1.4055955994942193,108.5,-0.13114902395387884
4992,2011-07-08,107.38999938964844,107.55999755859376,105.81999969482422,107.04000091552734,1726600.0,0.008167506327448448,4.043509990158946,-0.1583698691614596,80.50190476961971,82.5615898144315,-0.6282140328808623,-7.785261394125399,-9.99214903213371,-24.724997974424866,43.527851297390754,1.7399978637695455,7.150485841684173,5.996499633789057,-6.748067343378395,18.74106661095651,-0.3757838547946619,12.368783122372776,-1.8539397837010227,47.28915178130293,-28.348359772473863,6.372283488583725,7,-1.2750015258789062,-7.034999847412109,-10.079998016357422,-19.330001831054688,-15.720001220703125,4,-0.1323214374265318,-1.0244888299296733,106.5199966430664,-1.3620686253230994,107.88999938964844,-1.2411194017737097,107.91000366210938,-0.1323214374265318
4993,2011-07-11,105.43000030517578,107.63999938964844,104.9000015258789,106.3499984741211,1270200.0,-0.018251225399127713,-1.7676805819930488,-2.6285776566757493,68.13594166820631,81.43491327645712,1.8404286282930968,-4.959593807976631,-7.9894985389904605,-22.383933109556068,45.207628777509576,2.7399978637695312,7.632201812942512,3.32550048828125,-8.58639687566206,15.23739785222456,-2.6304481936903983,9.281449170252898,4.199996948242173,12.499977507669884,-60.29557381918437,5.955948681971654,7,1.6999969482421733,-5.075000762939453,-9.002500534057617,-17.37000274658203,-14.330001831054688,0,-0.16532296551952208,4.043509990158946,107.38999938964844,-1.0244888299296733,106.5199966430664,-1.3620686253230994,107.88999938964844,-0.16532296551952208
4994,2011-07-12,104.0500030517578,106.33000183105469,103.98999786376952,105.83999633789062,1583400.0,-0.013089227444024187,-1.4502612363589666,1.9456487486109653,63.392853426016245,79.20738820292581,3.4937732523100777,-2.7544484150410113,-6.539452139890926,-20.6313372357571,46.873989584797684,2.3400039672851705,7.922210827400548,1.3320030212402258,-9.561309077305353,12.225315119785805,-4.1146530280325635,6.778659070513015,5.485394287109372,1.2271001120226168,-69.50921817517494,5.446656049272786,7,2.7599945068359375,-3.69500350952147,-8.905002593994126,-15.990005493164048,-14.020004272460923,1,-0.14050939277060437,-1.7676805819930488,105.43000030517578,4.043509990158946,107.38999938964844,-1.0244888299296733,106.5199966430664,-0.14050939277060437
4995,2011-07-13,105.30999755859376,106.1999969482422,104.0500030517578,104.7300033569336,1524600.0,0.012109509561563536,-1.216494480472234,-0.32402032239641143,64.17474419314362,77.09316146569759,1.9567030398711722,-3.3655422868406504,-7.7461945644531625,-21.51225410858568,47.686667587314496,2.1499938964844034,7.820389505735292,2.070497512817397,-8.225133636220633,12.366128661855427,-3.077318061701618,7.218313087336412,4.0035838012694995,26.993862159135105,-41.50092512236198,5.147815574519019,7,1.4150009155273295,-4.954998016357436,-10.317497253417983,-17.219997406005874,-16.849998474121108,2,-0.19257429730746345,-1.4502612363589666,104.0500030517578,-1.7676805819930488,105.43000030517578,4.043509990158946,107.38999938964844,-0.19257429730746345
4996,2011-07-14,103.19000244140624,106.2300033569336,103.05999755859376,105.47000122070312,1318000.0,-0.02013099578706168,-1.4960591606492941,-3.931071677562707,55.85502735165753,73.86987417194484,3.541434316263363,-0.5300269333805687,-5.574562154712098,-19.021500848967577,48.2940432023675,3.1700057983398295,7.513698507912096,-0.5209976196289148,-9.80250637520166,8.76051113594383,-5.161751997415294,4.119756758157465,5.910635578613281,2.838533424396783,-60.974426967982566,4.640754377786375,7,2.909996032714858,-2.8350028991699077,-8.22750091552733,-14.870002746582031,-13.139999389648423,3,-0.14323091801155152,-1.216494480472234,105.30999755859376,-1.4502612363589666,104.0500030517578,-1.7676805819930488,105.43000030517578,-0.14323091801155152
4997,2011-07-15,104.0,104.69000244140624,102.5500030517578,102.72000122070312,1589900.0,0.007849573984201719,-1.6419825182728796,-0.5614032739489464,51.48110770381743,70.08844076203799,2.540876492389941,-0.5432742871403349,-6.273766445469178,-19.443484178428292,49.110595634260115,2.1399993896484375,6.656267546905198,-0.23450012207031534,-8.183616064863003,7.714615820722372,-4.209058093466666,3.7400578493260355,4.73819959233397,28.48719040224495,-29.710972215136437,3.9745579713963464,7,1.845001220703125,-3.645000457763672,-9.187498092651367,-15.31500244140625,-14.589996337890625,4,-0.12519227541410005,-1.4960591606492941,103.19000244140624,-1.216494480472234,105.30999755859376,-1.4502612363589666,104.0500030517578,-0.12519227541410005
4998,2011-07-18,103.75,103.98999786376952,102.36000061035156,103.6500015258789,1367900.0,-0.0024038461538461453,4.620736375475424,0.07812388241184465,47.58064086098956,66.37744987817088,2.2867024493582733,0.4380114983524379,-5.881033513122489,-18.797715423514248,49.45785909001089,1.6399993896484375,5.713077976123799,-0.9345001220703182,-7.525947660470678,5.656947416330041,-4.230223891270498,2.3612236471298615,4.4931438690878736,35.012568318612644,-17.350257673905602,3.2957237692001797,7,1.8699989318847656,-3.395000457763672,-8.937498092651367,-15.06500244140625,-12.510002136230483,0,-0.11643375258847888,-1.6419825182728796,104.0,-1.4960591606492941,103.19000244140624,-1.216494480472234,105.30999755859376,-0.11643375258847888
4999,2011-07-19,107.20999908447266,107.33000183105469,104.12000274658205,104.13999938964844,1550800.0,0.033349388766001464,-1.0643127519116558,30.70046540016785,46.77947509598171,62.080831869136965,-1.4338155701632047,-2.470540643983,-9.17610602762835,-21.845791678984128,49.122127987440564,3.5800018310546875,4.932768005524906,2.09499893188476,-3.922947688966758,8.112945552736278,-0.913974378540999,5.103972242310519,0.4448304587415919,97.58545840829686,48.984338390901726,3.008973310425758,7,-1.5900001525878906,-6.854999542236328,-12.857500076293945,-18.520000457763672,-15.159996032714858,1,-0.15026584038731505,4.620736375475424,103.75,-1.6419825182728796,104.0,-1.4960591606492941,103.19000244140624,-0.15026584038731505
5000,2011-07-20,104.37000274658205,106.98999786376952,104.12999725341795,106.98999786376952,1411400.0,-0.02649003229309732,1.1832106415692358,-0.8534186897818199,38.79435491348782,57.41067222032444,0.9547635726932668,0.8642672445224235,-6.264614642788914,-18.614507894066307,48.51299614188262,3.0800018310547017,3.854781006297827,-1.0309974670410043,-6.245297247807883,4.183302313725875,-3.638147357424444,1.5761524233424353,2.959999084472642,40.442688984815184,-2.2546785199539414,2.6071498903834365,7,0.6299972534179545,-3.505004882812514,-10.077501296997085,-15.150005340576186,-13.700004577636733,2,-0.13739583778783393,-1.0643127519116558,107.20999908447266,4.620736375475424,103.75,-1.6419825182728796,104.0,-0.13739583778783393
5001,2011-07-21,105.62000274658205,106.05999755859376,104.44000244140624,104.4800033569336,1267200.0,0.011976621319394809,-1.6557270430497384,-0.4351150817686352,46.71053571435471,53.65607565862833,-0.48760278896128284,0.10396393357872569,-7.402619524735229,-19.47187900663819,47.870946054488485,1.6899948120117188,3.0233484328358884,-0.08849754333495241,-4.4925021225335655,4.315507035863661,-2.290499832934259,2.113504746264354,1.709999084472642,65.59358823998997,25.622843647872067,2.2020022895993057,7,-0.6200027465820455,-4.485004425048842,-11.327501296997085,-16.175003051757827,-13.330001831054702,3,-0.1624692597602181,1.1832106415692358,104.37000274658205,-1.0643127519116558,107.20999908447266,4.620736375475424,103.75,-0.1624692597602181
5002,2011-07-22,105.55999755859376,106.0500030517578,104.88999938964844,105.54000091552734,1145700.0,-0.0005681233329661861,1.3199896241026368,0.01754092436188667,41.940778466357095,50.74550196953397,-0.7984475528581214,0.5787733488401301,-7.20482894667343,-19.04402931768543,47.850003951516854,1.1600036621093608,2.072417826960759,-0.3930027008056527,-4.1083311858580345,3.322325784246729,-2.2506669433318365,1.464661541720531,1.4300003051757528,64.38624068968511,28.73728983543547,1.857664242526191,7,-0.7149963378906392,-4.424999237060561,-11.322496414184585,-15.715000152587905,-11.669998168945327,4,-0.14693060691126614,-1.6557270430497384,105.62000274658205,1.1832106415692358,104.37000274658205,-1.0643127519116558,107.20999908447266,-0.14693060691126614
5003,2011-07-25,103.98999786376952,106.81999969482422,103.97000122070312,105.3499984741211,2932300.0,-0.014873055429475368,-3.071444141689373,-68.01144601292452,39.80227079754988,48.1243261219266,0.6099493699648377,2.3122139141756435,-5.5656391781406995,-17.1087060718627,47.07519784453371,2.8499984741210938,1.2062133520997236,-1.9915023803711023,-5.633030288547957,1.6500255278057523,-3.8122663344595225,-0.1707384262826821,-1.6299972534179545,0.5951380783915916,-29.97365751888554,1.820763954088426,7,0.855003356933608,-2.059997558593736,-9.957496643066392,-14.145000457763658,-10.389999389648423,0,-0.1402057361397433,1.3199896241026368,105.55999755859376,-1.6557270430497384,105.62000274658205,1.1832106415692358,104.37000274658205,-0.1402057361397433
5004,2011-07-26,105.0,106.0,104.11000061035156,104.11000061035156,2369500.0,0.009712493095284325,-3.2471925523342535,-0.6544110222262046,42.8500727076699,45.75491817909619,-0.2806360795658094,1.401640031909622,-6.440740655313846,-17.766476029050168,46.0412698885092,2.010002136230483,0.2702214200909623,-0.999000167846674,-4.61687320101403,2.6188728653206823,-2.807936684430345,0.809936348736997,-2.5507994079589906,34.10595775533885,4.534742250091135,1.8089365165836768,7,-0.154998779296875,-1.2849998474121236,-10.764999389648438,-15.15500259399414,-10.800003051757798,1,-0.13104763939267128,-3.071444141689373,103.98999786376952,1.3199896241026368,105.55999755859376,-1.6557270430497384,105.62000274658205,-0.13104763939267128
5005,2011-07-27,101.80999755859376,106.0500030517578,101.5,104.20999908447266,2525300.0,-0.030380975632440355,-2.0132504035751997,-2.6966327772729453,39.31002955828809,43.916585090944025,2.6381053614458665,4.293541911003231,-3.134972440299208,-14.234904109971993,43.87421665346711,4.550003051757798,-0.28067123546588846,-3.860002517700181,-7.74895636096349,0.02895132556312774,-5.804479439331843,-1.9155255960685196,5.0100021362304545,5.827022112338806,-25.87384478209256,1.9444769216316562,7,2.6050033569335795,1.9050025939941122,-6.029994964599624,-11.965000152587905,-8.199996948242202,2,-0.09586479462607678,-3.2471925523342535,105.0,-3.071444141689373,103.98999786376952,1.3199896241026368,105.55999755859376,-0.09586479462607678
5006,2011-07-28,102.1500015258789,104.04000091552734,101.0199966430664,101.29000091552734,1335900.0,0.0033395931189317274,-3.3142636047563516,-0.35833335982427184,37.81395413206385,42.39801247186029,2.385973767513164,3.6001996782672734,-3.3989731557082337,-14.229330797214288,41.36334555403977,3.0200042724609375,-0.6573661067922245,-3.1784984588623075,-7.043064650977044,0.686067733252429,-5.110781554919669,-1.2462153628049464,4.563598175048824,19.482832555924748,-9.822960311764373,1.9322830960573683,7,2.0249977111816406,1.5649986267089702,-5.694999694824219,-12.305004119873047,-10.569999694824219,3,-0.11238378057219334,-2.0132504035751997,101.80999755859376,-3.2471925523342535,105.0,-3.071444141689373,103.98999786376952,-0.11238378057219334
5007,2011-07-29,101.87000274658205,102.75,99.54000091552734,101.76000213623048,1745300.0,-0.0027410550671986833,2.4331630654742997,0.12790759567786236,41.01917511661591,41.66896072248544,2.6061197060930965,3.670664006329403,-3.050782996118514,-13.607622731601538,38.946103957204684,3.2099990844726562,-1.1880965283811804,-3.2059974670410014,-7.286602563827159,0.8746076297451566,-5.2463000154340875,-1.1656949186479153,4.615852832031237,32.005525023999255,0.5502019280386534,2.0403025483930803,7,1.5649986267089702,1.844997406005831,-5.415000915527358,-11.890003204345717,-9.95999908447267,4,-0.09404144078494325,-3.3142636047563516,102.1500015258789,-2.0132504035751997,101.80999755859376,-3.2471925523342535,105.0,-0.09404144078494325
5008,2011-08-01,102.9000015258789,105.9800033569336,101.87999725341795,105.91000366210938,2898800.0,0.010110913434047353,1.6031772174279597,-27.363503953391593,47.046733681534825,41.69865612088023,1.6124334656612405,2.3184863752428697,-3.9656882933185784,-14.288689122839585,36.82624563695205,4.110000610351548,-1.3477451236356472,-1.895998764038083,-5.749556297349017,1.9575587692728504,-3.822777530693557,0.030780002617390778,3.1691027729492163,51.612895664841275,15.659168864333324,1.9267787666554688,8,0.36499786376953125,1.68499755859375,-6.444999694824219,-11.205001831054688,-9.900001525878906,0,-0.08756075804298691,2.4331630654742997,101.87000274658205,-3.3142636047563516,102.1500015258789,-2.0132504035751997,101.80999755859376,-0.08756075804298691
5009,2011-08-02,99.66999816894531,104.16000366210938,99.54000091552734,102.04000091552734,2795000.0,-0.0313897308944282,-2.5133137424975125,0.7873757689587785,36.84701784651821,41.48228533566138,4.09057836373951,5.164293237430286,-0.6683241667732602,-10.706790719476842,34.16854801593787,4.620002746582031,-1.5353173773684432,-4.714001846313479,-8.912273373172425,-0.5157303194545335,-6.813137609742952,-2.6148660828840065,6.310005187988281,1.9968849579094339,-33.640664311069465,2.0991357634294743,8,3.5100021362304688,4.915000915527344,-2.1099987030029297,-7.094997406005859,-8.119995117187514,1,-0.060900971268558535,1.6031772174279597,102.9000015258789,2.4331630654742997,101.87000274658205,-3.3142636047563516,102.1500015258789,-0.060900971268558535
5010,2011-08-03,98.77999877929688,99.9800033569336,95.41999816894531,99.51000213623048,2431200.0,-0.008929461282219053,4.461065096326482,0.30801793710425174,39.08955418831351,40.63550961054569,4.586574582132599,5.6252077343617515,0.33811131132907235,-9.472885962272187,32.07915580995536,4.560005187988281,-1.6498848581638725,-5.148501205444333,-9.706530345469773,-0.5904720654188935,-7.427515775457053,-2.8694866354316133,7.200004577636719,31.81817196617926,-7.6390727670048015,2.2790145700127216,8,2.3400001525878906,3.7449989318847656,-0.4699974060058594,-6.189998626708984,-8.540000915527358,2,-0.046365680174664914,-2.5133137424975125,99.66999816894531,1.6031772174279597,102.9000015258789,2.4331630654742997,101.87000274658205,-0.046365680174664914
5011,2011-08-04,92.5500030517578,97.68000030517578,92.5,97.37000274658205,2959600.0,-0.06306940478364143,-1.1056886993603412,6.602708945162583,27.662905253832804,39.04907925359855,9.797982767743093,11.336154847656857,6.629380106761431,-2.926132115503677,30.00763000127481,6.279998779296875,-2.2009465615257255,-10.67999725341798,-17.35564888371266,-4.0043456231232994,-14.01782306856532,-7.34217143827064,12.585199890136735,0.3709424280823984,-38.80200367177578,3.3378258151473377,8,7.109996795654311,8.514995574951186,7.639995574951186,1.6749954223632955,-0.5600051879882812,3,0.011453241746528953,4.461065096326482,98.77999877929688,-2.5133137424975125,99.66999816894531,1.6031772174279597,102.9000015258789,0.011453241746528953
5012,2011-08-05,93.18000030517578,94.5,90.23999786376952,93.19000244140624,2767200.0,0.006807101379193492,2.239548733896315,0.002075132129405508,29.6808942201108,37.924481856105324,8.076539749601963,10.105089065699573,6.107280619024806,-3.2150877999556258,28.342942783998247,4.260002136230483,-2.369440219762623,-9.339500045776362,-17.089287767027557,-1.5897123245251663,-13.214393906401966,-5.464606185150757,10.691682342529305,18.678535040430035,-20.152328638243276,3.8748938606256007,8,4.965000152587876,6.6699981689453125,7.962499618530273,2.2549972534179688,1.339996337890625,4,-0.017171050320679337,-1.1056886993603412,92.5500030517578,4.461065096326482,98.77999877929688,-2.5133137424975125,99.66999816894531,-0.017171050320679337
5013,2011-08-08,88.0,93.87000274658205,87.13999938964844,91.29000091552734,3713800.0,-0.05559133170434272,-1.6866269410404964,328.9298245618709,15.362429212130976,34.87029924548989,12.013139315684015,14.664163714007955,11.349784021508427,2.293026704126376,27.32967759142729,6.730003356933608,-3.024722553609479,-13.648000335693354,-23.620973087000607,-3.6750275843861004,-18.63448671134698,-8.661513960039727,14.235880473632818,5.052881283602723,-25.257598476995526,4.98648637565363,8,8.595001220703125,10.139999389648438,14.03499984741211,7.444999694824219,9.839996337890625,0,0.044431859796697504,2.239548733896315,93.18000030517578,-1.1056886993603412,92.5500030517578,4.461065096326482,98.77999877929688,0.044431859796697504
5014,2011-08-09,89.43000030517578,90.55999755859376,83.83000183105469,86.91000366210938,3684600.0,0.016250003467906504,1.8159030075511884,-0.7659562133168841,21.6185442933768,32.904578660499745,9.099142392638925,12.73567501579626,10.00244886523113,1.1940050794968755,26.95838985355955,6.729995727539077,-3.6252476821453,-11.486999893188482,-22.775173162022114,-0.19882662435485088,-17.131086527605305,-5.8429132587716595,10.69245681669922,34.67490987630934,5.412852432661204,5.644086634416817,8,5.475002288818359,7.055000305175781,12.604999542236328,6.689998626708984,9.970001220703125,1,0.0399194865553143,-1.6866269410404964,88.0,2.239548733896315,93.18000030517578,-1.1056886993603412,92.5500030517578,0.0399194865553143
5015,2011-08-10,85.02999877929688,88.36000061035156,84.94000244140625,86.5,2722500.0,-0.049200508899296724,-3.1454676604953113,-0.5833345948089773,15.066172745284177,30.377047395302,12.145853041905156,16.37816638912284,14.386689736342902,5.898288870483583,26.567037264978328,4.489997863769531,-4.241797502063093,-14.873001480102545,-27.9942420790005,-1.7517608812045893,-21.433621779551515,-8.312381180653574,12.485665496046877,8.664238847999858,-15.341093045938653,6.560620299448978,8,9.875003814697266,11.325000762939453,17.005001068115234,11.990001678466797,15.860000610351562,2,0.07667887058759337,1.8159030075511884,89.43000030517578,-1.6866269410404964,88.0,2.239548733896315,93.18000030517578,0.07667887058759337
5016,2011-08-11,88.41000366210938,89.44000244140625,84.22000122070312,85.36000061035156,2332300.0,0.039750734227171014,1.0430530713161674,-2.074830285038095,23.84875049210629,28.469222437023156,7.388884292754426,12.473637212020776,11.079844076336059,2.844032548800442,26.55668690667848,5.220001220703125,-5.013367434366089,-10.753996658325192,-24.73259085616398,3.2245975395135957,-17.743293757244587,-3.7646995594057984,6.915954622148121,42.9241107499403,23.034174368474645,6.989297098919396,8,6.494998931884766,7.944995880126953,13.624996185302734,11.944995880126953,11.069999694824219,3,0.020698949506371633,-3.1454676604953113,85.02999877929688,1.8159030075511884,89.43000030517578,-1.6866269410404964,88.0,0.020698949506371633
5017,2011-08-12,90.9800033569336,91.22000122070312,87.3499984741211,88.37999725341797,2530500.0,0.029069105173283205,1.5129873025152216,0.8524601645946419,30.74875522813217,26.658335942200637,3.477370131840985,9.357987818489406,8.550222215882158,0.6156378050135061,26.588165464982804,3.8700027465820312,-5.456318287811996,-7.532997131347656,-21.773562632913652,6.70756837021834,-14.653279882130661,-0.41271438056465115,2.5066018948114532,71.21514814626238,46.86517922846358,7.120282750783,8,3.0149993896484375,4.754997253417969,11.504995346069336,9.374996185302734,9.27999877929689,4,0.011101280166736283,1.0430530713161674,88.41000366210938,-3.1454676604953113,85.02999877929688,1.8159030075511884,89.43000030517578,0.011101280166736283
5018,2011-08-15,91.66999816894531,92.6999969482422,90.37999725341795,91.33999633789062,1838100.0,0.007584027110932645,-1.0622219509548603,0.1269234832212402,30.08664274740252,25.907183153410003,1.1475542834076862,8.133601180200756,7.934278632741723,0.26977849402059917,26.542371988576186,2.319999694824247,-5.946031044678108,-6.239002227783203,-20.56875998248917,8.090755526922763,-13.403881105136179,0.9258766495697728,-7.839996337890625,88.38783149608453,62.57561347285328,7.164878877352983,8,0.23500442504882812,4.06500244140625,11.565000534057617,8.685001373291016,5.290000915527344,0,0.031089762529160625,1.5129873025152216,90.9800033569336,1.0430530713161674,88.41000366210938,-3.1454676604953113,85.02999877929688,0.031089762529160625
5019,2011-08-16,91.0999984741211,92.33999633789062,90.25,91.36000061035156,1576500.0,-0.006217952505832125,-1.1326503205514964,-0.7878808896287048,32.64181586028782,25.19076778362937,0.4180161152515893,7.836583131287881,8.61320783940252,1.1649323712815374,25.54557114814207,2.089996337890625,-6.61259765077989,-6.003501892089844,-19.93756935904605,7.930565574866364,-12.970535625567948,0.9635318413882601,-7.092596740722655,81.13208395936972,50.611095241610705,6.967033733478105,8,-0.3449974060058594,4.480003356933594,12.642499923706055,9.255001068115234,3.44000244140625,1,0.07398461006214152,-1.0622219509548603,91.66999816894531,1.5129873025152216,90.9800033569336,1.0430530713161674,88.41000366210938,0.07398461006214152
5020,2011-08-17,90.02999877929688,92.1500015258789,89.38999938964844,91.56999969482422,1943100.0,-0.011745331643756018,1.0444425606465195,5.9230317791015,30.810631773414187,25.54051517469397,0.12996847768170028,8.197470690063113,9.777436157410449,2.55828297753402,24.563269317433566,2.7600021362304688,-7.632155765207131,-6.356501388549802,-20.19163746717652,7.478634690076916,-13.274069427863154,0.56106665076355,-5.848745141601555,68.51415667257453,35.08513461018545,6.917568039313355,8,-0.8649978637695312,5.5500030517578125,13.552499771118164,10.325000762939453,3.8700027465820312,2,0.10407645089001982,-1.1326503205514964,91.0999984741211,-1.0622219509548603,91.66999816894531,1.5129873025152216,90.9800033569336,0.10407645089001982
5021,2011-08-18,88.45999908447266,89.38999938964844,86.86000061035156,88.44999694824219,2353800.0,-0.01743862841399102,1.7058770730911241,-0.006494889794947759,29.60145169736063,25.531688227721727,1.1832166866284268,8.870779503964997,11.4414826924299,4.456325089279488,23.71535643757213,3.1699981689453125,-8.27175322245381,-7.06850090026856,-20.61802617656008,6.481024376022958,-13.84326353841432,-0.2937382621228011,-4.108370580566401,27.39725132599999,-5.955229102336411,6.7747626381457575,8,0.3900032043457031,7.120002746582031,15.079999923706055,11.895000457763672,7.2700042724609375,3,0.1405154921300198,1.0444425606465195,90.02999877929688,-1.1326503205514964,91.0999984741211,-1.0622219509548603,91.66999816894531,0.1405154921300198
5022,2011-08-19,90.05000305175781,92.4000015258789,87.1500015258789,87.94999694824219,3529900.0,0.01797427067308499,-1.8378401784867393,209.95575896262395,30.780738323637422,27.244833684555775,-1.0029385735841316,6.3866760298432865,9.936281764089358,3.197998121523227,22.448484412419262,5.25,-8.969545612585122,-4.702997207641602,-17.594493840787777,8.188499425504574,-11.14874552421469,1.7427511089314862,-5.531407178964841,54.62336372899942,22.606608501749093,6.445748316573087,8,-1.785003662109375,5.529998779296875,13.177495956420898,10.304996490478516,6.6199951171875,4,0.10471960006215353,1.7058770730911241,88.45999908447266,1.0444425606465195,90.02999877929688,-1.1326503205514964,91.0999984741211,0.10471960006215353
5023,2011-08-22,89.41000366210938,92.20999908447266,88.87000274658203,91.51000213623048,1813100.0,-0.007107155668618748,-1.100626426012874,-0.999996366965551,33.36576568553237,28.550080505906394,-0.15857210113973963,6.19604797012741,10.736313049641467,4.156546428173385,21.682374863125204,3.339996337890625,-8.830566432745542,-4.613996887207037,-16.94284565918538,7.714851884771306,-10.778421273196201,1.5504274987821276,-4.727779767807419,46.02892834567486,9.792896036371395,6.16442438598917,8,-0.9500045776367188,6.1699981689453125,13.689996719360352,10.944995880126953,5.629997253417969,0,0.12135105726115936,-1.8378401784867393,90.05000305175781,1.7058770730911241,88.45999908447266,1.0444425606465195,90.02999877929688,0.12135105726115936
5024,2011-08-23,91.23999786376952,92.11000061035156,87.3499984741211,89.68000030517578,2669200.0,0.020467443537704133,1.8848471116988565,-0.7428565200489617,38.13718845930118,31.11352669635273,-1.905166242885116,3.4597146323001624,9.072539342226335,2.6339080234224213,20.996870348800144,4.760002136230469,-8.765931091551579,-2.0960025787353658,-13.333286913280858,9.141281755810127,-7.714644746008105,3.5226395885373734,-6.397418508388753,79.06130919837636,40.52046392966916,5.6186421672727445,8,-2.779998779296861,4.3400039672851705,11.74750137329103,9.115001678466811,3.220001220703139,1,0.0626918166881556,-1.100626426012874,89.41000366210938,-1.8378401784867393,90.05000305175781,1.7058770730911241,88.45999908447266,0.0626918166881556
5025,2011-08-24,92.0500030517578,92.12999725341795,89.6500015258789,90.73999786376952,1712900.0,0.008877742294532975,2.374158557155813,0.8397482295864547,49.05159334517683,33.913842568916124,-1.80441723709896,1.9826774247904382,8.341656579833895,2.147232389709032,21.741008622976405,2.4799957275390483,-7.740355929643641,-0.7979976654052905,-11.310105409386722,9.714110078576141,-6.054051537396006,4.458056206585425,-7.050275344519804,93.68233905629613,48.23486900617432,5.256053871990715,8,-2.2700042724609233,3.359996795654311,10.937496185302749,8.30499649047853,1.099998474121108,2,0.027050491919804465,1.8848471116988565,91.23999786376952,-1.100626426012874,89.41000366210938,-1.8378401784867393,90.05000305175781,0.027050491919804465
5026,2011-08-25,90.66999816894531,93.62999725341795,90.04000091552734,92.12999725341795,1557800.0,-0.014991904802398981,-1.6397094091412598,-1.1144987041728438,45.37070938150704,35.53850414151333,-0.07835915314412034,2.591393751645086,9.822485758168568,3.8408748940982207,22.573810330642644,3.589996337890611,-7.075870690640045,-1.6040023803710994,-11.1904280465331,7.982423285790901,-6.3972152134521,3.189210452709901,-5.516265076887237,54.32097166525786,5.2607320649681455,4.793212833080997,8,-0.4249992370605469,4.655002593994141,12.262500762939453,9.685001373291016,-1.7099990844726562,3,0.03562372804855607,2.374158557155813,92.0500030517578,1.8848471116988565,91.23999786376952,-1.100626426012874,89.41000366210938,0.03562372804855607
5027,2011-08-26,92.29000091552734,92.54000091552734,88.23999786376953,90.06999969482422,1493400.0,0.017867020837074366,2.161765530859765,-1.5205497348000043,59.10827806749307,38.76313028819006,-1.668452578026944,0.2286026574479081,8.331625489196597,2.5474334064873716,24.30483223085591,4.3000030517578125,-5.629216522202199,0.4950004577636662,-7.963580636245638,8.95358155177297,-3.734290089240986,4.724291004768318,-6.7972172570148786,78.66247454843226,23.042714241764628,4.229290547004651,8,-2.045001983642578,3.0349998474121094,10.777498245239258,8.064998626708984,-0.6299972534179688,4,0.03727383689761665,-1.6397094091412598,90.66999816894531,2.374158557155813,92.0500030517578,1.8848471116988565,91.23999786376952,0.03727383689761665
5028,2011-08-29,93.88999938964844,94.29000091552734,92.08000183105469,93.16000366210938,1468100.0,0.01733663948693165,1.8888899970080781,0.3288267234861503,59.40134363494198,41.73641115204052,-3.26363307719069,-2.1934727700787846,6.842693949782415,1.2810269411200466,24.68810158771093,2.2099990844726562,-4.527745231744575,2.545499038696292,-4.211330441493018,9.302328518885602,-0.8329157013983632,5.923913778790947,-8.071727187339746,94.23629128006684,34.48138246286624,3.3784147400946574,8,-3.3149986267089844,1.4350013732910156,9.100000381469727,6.465000152587891,4.819999694824219,0,0.029609104242931394,2.161765530859765,92.29000091552734,-1.6397094091412598,90.66999816894531,2.374158557155813,92.0500030517578,0.029609104242931394
5029,2011-08-30,93.5999984741211,94.23999786376952,92.7300033569336,93.06999969482422,1309600.0,-0.003088730614682622,-1.495876314661128,0.7260299742898351,71.851086419878,46.29646166831428,-2.885114197035051,-2.5102386560099603,7.118565976593629,1.9154214860833179,26.081017903256203,1.5099945068359233,-3.831679012142999,2.5589981079101562,-3.075316869686148,8.19331308550646,-0.25815938088800294,5.376155596708315,-7.273422549019287,88.59500672143014,21.45308148282433,2.817157488798155,8,-3.0249977111816406,1.3400039672851562,9.78750228881836,6.755001068115234,5.810005187988281,1,0.015384641718817926,1.8888899970080781,93.88999938964844,2.161765530859765,92.29000091552734,-1.6397094091412598,90.66999816894531,0.015384641718817926
5030,2011-08-31,94.1999969482422,94.70999908447266,92.87999725341795,94.13999938964844,1572000.0,0.006410240212632035,2.388886534141509,0.11320320147408681,67.20140420736362,50.47423416942573,-3.1641354738386553,-3.658526904864175,6.5095073469314,1.6626504626234038,26.8157993606817,1.8300018310547017,-3.120746535002368,3.3879966735839986,-1.196404616512993,7.97239796368099,1.0957960285355028,5.680197318632494,-7.395615523714866,92.11743369385283,21.006950813549196,2.2922006450484953,8,-3.2699966430664205,0.7400054931640483,10.080003738403306,6.155002593994126,5.810005187988281,2,0.0027601076927137314,-1.495876314661128,93.5999984741211,1.8888899970080781,93.88999938964844,2.161765530859765,92.29000091552734,0.0027601076927137314
5031,2011-09-01,93.61000061035156,95.47000122070312,93.0199966430664,94.0199966430664,1205400.0,-0.006263230966077504,-2.0817590748782417,-6.833545269581291,58.85521051736548,53.59361996872884,-1.9744178217785162,-3.146362110646578,7.056965834043666,2.5159813365223442,26.72029067570485,2.4500045776367188,-2.512844031046754,2.745000457763666,-1.9472431898380194,7.437244105365352,0.3988786339628234,5.091122281564509,-6.173169773028604,74.27386242403585,3.045396141987652,2.3461218238008414,9,-2.200000762939453,1.2950019836425781,10.454999923706055,6.744998931884766,7.069999694824219,3,-0.004913995101734736,2.388886534141509,94.1999969482422,-1.495876314661128,93.5999984741211,1.8888899970080781,93.88999938964844,-0.004913995101734736
5032,2011-09-02,91.58000183105469,93.61000061035156,91.3499984741211,92.3499984741211,975800.0,-0.02168570415619031,-2.674790192223001,1.878058765514803,49.72206200024882,55.41098622591956,0.3301541516233186,-1.3095168116027764,8.981275554116394,4.805931915463134,26.2692564749955,2.2600021362304688,-1.75172713535882,0.7950016021728459,-3.7842529123810493,5.374256116726741,-1.4946256551041017,3.0846288594497935,-3.339853955393707,5.582602029195377,-60.85321996560635,2.289627257276951,9,-0.17000198364257812,3.325000762939453,12.364997863769531,8.77499771118164,7.339996337890625,4,-0.028608895983812777,-2.0817590748782417,93.61000061035156,2.388886534141509,94.1999969482422,-1.495876314661128,93.5999984741211,-0.028608895983812777
5033,2011-09-06,91.91000366210938,92.06999969482422,89.04000091552734,89.16999816894531,1733700.0,0.0036034267793909613,-1.0199991861979167,-3.558464206093634,52.539200487515785,57.01120978461007,0.43814666818781234,-1.4035314469886373,8.45858595147385,4.696210962252877,25.385868649508463,3.029998779296875,-0.7340717618241825,0.9295032501220675,-3.4798281608520085,5.3388346610961435,-1.2751624553649776,3.1341689556091126,-2.9468704519441786,44.63456625766944,-19.11848252682497,2.2046657054870393,9,-0.055004119873046875,2.9949989318847656,11.664997100830078,8.444995880126953,6.849998474121108,1,-0.002720052116623517,-2.674790192223001,91.58000183105469,-2.0817590748782417,93.61000061035156,2.388886534141509,94.1999969482422,-0.002720052116623517
5034,2011-09-07,93.0,93.37999725341795,91.58000183105469,92.98999786376952,1835700.0,0.011859387383965414,3.675333168194339,0.0036504073643052605,59.298688145536545,58.14977587353893,-0.42011864287685796,-2.3319177221640786,7.144942139064938,3.8154304661865552,23.726243923801686,1.799995422363267,0.21406580862448266,1.8409996032714844,-2.593020782213827,6.275019988756796,-0.3760105894711643,4.058009796014133,-3.9599990844726562,61.586296991076104,-1.4998756333107295,2.2170101927426544,9,-1.1450004577636719,0.9950027465820312,10.924999237060547,7.354999542236328,8.319999694824219,2,0.061397839617985506,-1.0199991861979167,91.91000366210938,-2.674790192223001,91.58000183105469,-2.0817590748782417,93.61000061035156,0.061397839617985506
5035,2011-09-08,91.5500030517578,92.5,91.04000091552734,92.18000030517578,2221000.0,-0.015591365034862359,1.2992172340668384,-62.986270022795225,59.747647522901374,59.747213444804956,1.0633133553197638,-0.3883229365802521,8.229261639078743,5.456040944367999,22.026815492358796,1.9599990844726562,1.0676420956418582,0.06500244140623579,-3.302028084267434,3.4320329670799055,-1.618512821430599,1.7485177042430706,-2.5100021362304545,39.035801199107986,-27.384798352813753,1.6835152628368373,9,0.30499649047852984,0.35499954223634234,12.33249664306642,8.80499649047853,11.52999877929689,3,0.08585472799938554,3.675333168194339,93.0,-1.0199991861979167,91.91000366210938,-2.674790192223001,91.58000183105469,0.08585472799938554
5036,2011-09-09,90.23999786376952,92.33999633789062,90.12999725341795,91.33999633789062,2015900.0,-0.014309176890443864,-2.3484842354708624,1.7460369361186632,50.610131071726556,58.802974889719785,2.5768967259892577,1.1234080116526002,9.131807025928381,6.9565656699270875,20.746921510830813,2.2099990844726705,1.6228956419650586,-1.336502456665059,-4.440904452889811,1.7678995395596928,-2.8887034547774277,0.21569854144730982,-0.5569969177245895,26.258140664675256,-39.93401595421366,1.5522009981123732,9,2.0150032043457173,0.5150032043457173,11.582500457763686,10.115001678466811,11.190002441406264,4,0.10826689388014188,1.2992172340668384,91.5500030517578,3.675333168194339,93.0,-1.0199991861979167,91.91000366210938,0.10826689388014188
5037,2011-09-12,91.98999786376952,92.0199966430664,89.37000274658203,89.37000274658203,1838800.0,0.01939273095553351,-1.0228998742021154,-2.381817046865311,57.73379542702877,58.61769175550721,0.8715151508882428,-0.5766091385312819,7.052691723968223,5.38716094271814,20.13953828230238,2.649993896484375,1.7399266366279846,0.362997817993147,-2.7333973008835386,3.4593929368698326,-1.185199741445203,1.911195377431497,3.480003356933608,67.97233726874467,-0.7385104956282476,1.5481975594383464,9,0.26500320434571734,-2.339996337890611,8.37250137329103,8.365001678466811,10.65000152587892,0,0.09446681860212158,-2.3484842354708624,90.23999786376952,1.2992172340668384,91.5500030517578,3.675333168194339,93.0,0.09446681860212158
5038,2011-09-13,94.5199966430664,94.62000274658205,91.98999786376952,92.47000122070312,2427000.0,0.02750297682410685,1.3377741910326053,0.7824424591156917,59.43612732393577,57.238251855958076,-1.7430174964621017,-3.037900344033716,4.165254830630758,3.0131074216276943,19.679084405766478,2.6300048828125284,2.166433078692023,2.7504966735839815,-0.6056556937675737,6.106649040935537,1.0724204899081968,4.428572857259766,0.828004608154302,98.09512183779735,29.42561944695835,1.6780761836757796,9,-2.264995574951172,-4.8699951171875,4.477502822875977,5.4150009155273295,7.560005187988281,1,0.04655101229525571,-1.0228998742021154,91.98999786376952,-2.3484842354708624,90.23999786376952,1.2992172340668384,91.5500030517578,0.04655101229525571
5039,2011-09-14,97.83999633789062,99.06999969482422,94.44000244140624,95.19000244140624,3210600.0,0.035124839322217216,-1.2313272592232998,1.2926828360569782,64.55503635949371,56.94421098397253,-4.915210576684672,-6.1419681649370546,0.538046364070965,-0.33970681053648377,19.002899417203604,4.629997253417983,2.1563329287696718,5.733496475219724,1.438231781885591,10.028761168553856,3.5858641285526573,7.88112882188679,-8.469993591308594,87.31954903185313,20.912888326200274,2.147632346667069,9,-3.7849960327148438,-6.389995574951172,-0.47249603271484375,0.5450019836425781,3.8300018310546875,2,0.009403166729101464,1.3377741910326053,94.5199966430664,-1.0228998742021154,91.98999786376952,-2.3484842354708624,90.23999786376952,0.009403166729101464
5040,2011-09-15,99.4000015258789,99.68000030517578,98.13999938964844,99.08999633789062,2136800.0,0.01594445264082789,2.5402208132733506,0.11698335924454362,71.74888761753424,58.37684177288017,-6.325185279421646,-7.340347105575063,-1.3167292822909076,-1.9330492969599504,18.151991252566845,1.8400039672851562,2.0643595574229323,6.825001525878903,1.5508813663595333,12.099121685398273,4.1879414461192255,9.462061605638581,-9.835998840332024,97.28420130358337,28.136414295992765,2.637060079759685,9,-5.040000915527344,-7.450000762939453,-3.7049999237060547,-2.670001983642578,9.439994812011719,3,0.019315876654644182,-1.2313272592232998,97.83999633789062,1.3377741910326053,94.5199966430664,-1.0228998742021154,91.98999786376952,0.019315876654644182
5041,2011-09-16,100.88999938964844,102.01000213623048,99.56999969482422,100.0,3524400.0,0.014989917916466089,-1.7885742187500162,2.870917726970689,71.56469586677247,60.8038010913828,-7.458228988278549,-8.275671733511587,-3.0460951869266637,-3.472328775390224,16.927331398768196,2.6100006103515767,1.781481038954098,7.693499374389646,1.5959007382273143,13.791098010551977,4.64470005630848,10.742298692470811,-10.9213567993164,91.13921834917751,22.236814820844117,3.048799318081167,9,-5.364997863769531,-7.774997711181641,-5.259998321533203,-4.159999847412109,8.629997253417969,4,0.02170683372638571,2.5402208132733506,99.4000015258789,-1.2313272592232998,97.83999633789062,1.3377741910326053,94.5199966430664,0.02170683372638571
5042,2011-09-19,99.4800033569336,100.4000015258789,98.43000030517578,99.63999938964844,1853100.0,-0.013975577770293013,1.3452391224381361,-0.17977094655991221,64.15191424479971,62.0941026199699,-5.375009820044681,-6.453874193872835,-1.9248338025354172,-2.083429535780269,16.57705355966336,2.4599990844726562,1.5957052756941863,5.8120033264160185,-0.7050850478819939,12.32909170071403,2.553459139267005,9.070547513565032,-8.788879193847649,74.75052195087031,8.678727769792175,3.2585441871490084,9,-3.7900009155273438,-5.045001983642578,-3.8500022888183594,-2.7500038146972656,7.389999389648452,0,0.01960189869762674,-1.7885742187500162,100.88999938964844,2.5402208132733506,99.4000015258789,-1.2313272592232998,97.83999633789062,0.01960189869762674
5043,2011-09-20,100.26000213623048,101.76000213623048,99.38999938964844,100.0500030517578,1462900.0,0.00784075947905083,-2.0980298293117303,-1.312526822755411,66.4525861549039,62.88898017656628,-5.41549841221422,-6.7240882049027135,-2.927270363324425,-2.8719007684073574,16.328251075965632,2.3700027465820455,1.6802872780907308,6.049502182006847,-0.774324950936176,12.87332931494987,2.6375886155353356,9.461415748478359,-8.889745294755869,76.88242971533397,13.09540354723854,3.411913566471511,9,-4.569999694824233,-5.825000762939467,-5.395000457763686,-3.530002593994155,16.65999603271483,1,0.023738252570392637,1.3452391224381361,99.4800033569336,-1.7885742187500162,100.88999938964844,2.5402208132733506,99.4000015258789,0.023738252570392637
5044,2011-09-21,96.95999908447266,100.8000030517578,96.86000061035156,99.97000122070312,1586100.0,-0.03291445223862932,-1.454830881706314,-14.33340599454847,56.01569912907144,62.4743192439185,-1.670351873412983,-3.1342812637275586,0.1518506405399762,0.421431090683285,15.440727249014971,3.940002441406236,2.036262912584533,2.463499069213867,-4.315444671144462,9.242442809572196,-0.9259728009652974,5.852970939393032,-4.951357525312687,1.9417173687929654,-55.85497193694487,3.3894718701791624,9,-1.2699966430664062,-2.5249977111816406,-3.1399974822998047,-0.22999954223632812,20.77999877929686,2,0.05280530935361738,-2.0980298293117303,100.26000213623048,1.3452391224381361,99.4800033569336,-1.7885742187500162,100.88999938964844,0.05280530935361738
5045,2011-09-22,94.54000091552734,95.94000244140624,93.23999786376952,94.44000244140624,1883000.0,-0.024958727225615873,-1.1599970703214162,-0.03322206084755128,51.87727176264294,62.61511265402032,1.3615634864908372,-0.5461767532311086,2.2776724586015433,2.8043317303047672,14.565984036789564,3.720001220703139,2.288655672045195,-0.08099899291991619,-6.761503418939299,6.599505433099466,-3.4212512059296074,3.259253220089775,-1.9312777217431432,14.823288693712696,-39.2000604598216,3.3402522130096917,9,1.1500015258789062,-0.10499954223632812,-1.3724994659423828,2.1899986267089844,24.18000030517578,3,0.07541778278369926,-1.454830881706314,96.95999908447266,-2.0980298293117303,100.26000213623048,1.3452391224381361,99.4800033569336,0.07541778278369926
5046,2011-09-23,93.9000015258789,95.0999984741211,92.77999877929688,93.93000030517578,1392600.0,-0.006769614802736079,-1.0440487473700484,-0.299992370489009,54.96150549052149,62.30708043885285,2.877982841416511,0.36703154655049275,2.678337604770803,3.413993069959716,14.231096131794263,2.3199996948242188,2.3324680493303447,-0.8824985504150362,-7.312300707011758,5.547303606181686,-4.097399628713404,2.332402527883332,8.110000610351577,12.472186279499091,-45.70903816427747,3.2149010782983636,9,3.0999984741210938,0.5349998474121094,-1.5275001525878906,2.829998016357422,22.459999084472656,4,0.15910537347429377,-1.1599970703214162,94.54000091552734,-1.454830881706314,96.95999908447266,-2.0980298293117303,100.26000213623048,0.15910537347429377
5047,2011-09-26,95.7300033569336,96.16999816894531,93.08999633789062,94.3499984741211,1767000.0,0.01948883707472926,1.725671962244533,-46.00203458799593,57.67684910877437,62.11160508161269,1.826352489892841,-1.2564593314557584,0.5992191203771569,1.5880968692692221,13.328833027272053,3.0800018310546875,2.5472952868281595,0.7755031585693359,-5.556865143420097,7.107871460558769,-2.390680992425388,3.9416873095640597,6.0953987121582145,32.85081820552964,-25.926808995558332,3.166184150994717,9,1.6649971008300781,-1.1500015258789062,-3.5150012969970703,0.9999961853027344,18.229995727539062,0,0.1440509015205631,-1.0440487473700484,93.9000015258789,-1.1599970703214162,94.54000091552734,-1.454830881706314,96.95999908447266,0.1440509015205631
5048,2011-09-27,96.66999816894531,99.33999633789062,96.13999938964844,96.13999938964844,1641500.0,0.009819228862939733,-11.075487994472274,0.38405572755417955,57.420135064678625,61.31883827107769,1.3671816185386234,-2.0843717510303037,-0.5760462885945117,0.6738422470861849,13.035053884907748,3.6099929809570312,3.113877426077906,1.576498031616211,-4.779486651497052,7.932482714729474,-1.6014943099404206,4.7544903731728425,4.974495834350591,48.50370719883418,-9.508913286776256,3.1779923415566307,9,0.7250022888183594,-1.9899978637695312,-4.74749755859375,0.060001373291015625,16.76000213623047,1,0.1055136523310023,1.725671962244533,95.7300033569336,-1.0440487473700484,93.9000015258789,-1.1599970703214162,94.54000091552734,0.1055136523310023
5049,2011-09-28,95.04000091552734,98.66999816894531,95.0,97.25,1048200.0,-0.016861459442352622,-2.2052372940647333,-4.169819197328266,57.0052156154221,59.680652493065224,2.858871723107015,-0.35938770660965247,0.6833457098296662,2.3099839842796968,12.616194925235401,3.6699981689453125,3.4164846505227047,-0.12549934387206463,-6.442755672607873,6.191756984863744,-3.284127508239976,3.033128820495847,6.427203183288583,34.45126489825919,-24.889340604288826,3.1586281643679044,9,2.354999542236328,-0.3600006103515625,-3.020000457763672,1.6899986267089844,19.010002136230455,2,0.23021882410191852,-11.075487994472274,96.66999816894531,1.725671962244533,95.7300033569336,-1.0440487473700484,93.9000015258789,0.23021882410191852
5050,2011-09-29,94.45999908447266,97.13999938964844,91.83999633789062,96.31999969482422,1692200.0,-0.006102712810053479,2.0285731724330356,0.8416295841115204,58.72622518395114,58.25415575052952,2.977564884689926,0.2541204543159381,0.9699171142750487,2.861205110518796,12.504060427547243,5.3000030517578125,3.502090390172768,-0.7185012817382841,-7.028457673988143,5.591455110511575,-3.8734794778632136,2.4364769143866454,6.833460907952883,34.933369954427086,-27.41084110845022,3.154978196124927,9,2.3400001525878906,0.6650009155273438,-2.4399986267089844,2.270000457763672,19.02999877929686,3,0.24645351476743382,-2.2052372940647333,95.04000091552734,-11.075487994472274,96.66999816894531,1.725671962244533,95.7300033569336,0.24645351476743382
5051,2011-09-30,93.1500015258789,94.43000030517578,92.12000274658205,93.69000244140624,1498300.0,-0.01386827833252735,1.2871300965006562,0.2903229775958315,52.4431426690937,56.95318113100663,3.435458082978343,1.6104580856122936,1.9249146590543518,4.146647272139688,12.660143957028247,2.339996337890611,3.1472717352107367,-2.0054988861083984,-8.34282186477445,4.331824092557653,-5.174160375441431,1.1631626032246345,7.765319920365243,17.46673583984375,-42.34112158553865,3.168661489333028,9,3.6499977111816406,1.9749984741210938,-0.5550022125244141,3.579998016357422,20.860000610351577,4,0.27450348122345836,2.0285731724330356,94.45999908447266,-2.2052372940647333,95.04000091552734,-11.075487994472274,96.66999816894531,0.27450348122345836
5052,2011-10-03,88.95999908447266,93.58999633789062,88.63999938964844,92.5500030517578,2133800.0,-0.0449812385697298,-1.3404222316412204,6.648144223569286,39.05512028614443,53.90901825670003,6.678591906265979,5.896425183044585,5.705844003457059,8.299455727083853,12.618412488624712,4.9499969482421875,2.34575036228415,-6.064501190185553,-12.808304941513853,0.6793025611427481,-9.436403065849703,-2.692599314521402,11.592309357437358,2.9906522064643095,-49.82712632748618,3.371901875664154,10,5.760002136230469,6.165000915527344,3.825000762939453,7.770000457763672,24.959999084472656,0,0.30800361744452154,1.2871300965006562,93.1500015258789,2.0285731724330356,94.45999908447266,-2.2052372940647333,95.04000091552734,0.30800361744452154
5053,2011-10-04,91.66000366210938,91.94000244140624,87.72000122070312,88.5999984741211,2309300.0,0.030350771194061155,1.3314906181701796,-0.8523681911979445,37.530280508035204,51.855082854362664,2.939508495873042,3.348405405314864,2.670319943095876,5.551234137434093,12.039874882516207,4.220001220703111,1.4322645662921616,-3.351996612548831,-10.120986994069483,3.416993768971821,-6.73649180330915,0.03249857821148794,8.177566236664944,35.98176748385982,-11.956573202851168,3.384495190760326,10,1.8699951171875,3.204998016357422,1.1249961853027344,5.069995880126953,19.579994201660142,1,0.24329036145982297,-1.3404222316412204,88.95999908447266,1.2871300965006562,93.1500015258789,2.0285731724330356,94.45999908447266,0.24329036145982297
5054,2011-10-05,98.70999908447266,98.75,92.18000030517578,92.5500030517578,3880800.0,0.07691463168987012,1.1057698538554743,2.0130671859300286,48.86025323449143,51.51985857345694,-4.286964009233486,-3.4276131622989965,-4.672751453317574,-1.4804460175558347,11.41156988559638,7.089996337890625,0.9207967700862127,3.412498855590826,-3.479726998976602,10.304724710158254,-0.03361407169289521,6.858611782874547,0.1581653200559714,99.63734433404993,55.54744337691569,3.446112927283716,10,-5.180000305175781,-3.8449974060058594,-5.759998321533203,-1.9799995422363281,13.370002746582031,2,0.14912370942386755,1.3314906181701796,91.66000366210938,-1.3404222316412204,88.95999908447266,1.2871300965006562,93.1500015258789,0.14912370942386755
5055,2011-10-06,99.41000366210938,100.0,97.2300033569336,98.26000213623048,3047200.0,0.007091526533575143,1.3776854389532314,0.18668867963086314,47.48983049180616,50.68967246248857,-4.7198538910196675,-3.698181649523505,-5.560901435344903,-2.15037431574693,10.7011162092293,2.7699966430664062,0.25566925206642566,3.719503402709961,-3.1693611551760767,10.608367960595999,0.2750711237669492,7.163935681652973,-11.69000244140625,95.19546908355306,54.700024935138245,3.444432278943016,10,-5.5500030517578125,-4.545001983642578,-6.652502059936523,-2.680004119873047,13.96999359130858,3,0.1472688748650408,1.1057698538554743,98.70999908447266,1.3314906181701796,91.66000366210938,-1.3404222316412204,88.95999908447266,0.1472688748650408
5056,2011-10-07,100.01000213623048,100.7699966430664,98.23999786376952,99.91999816894531,2051000.0,0.006035594527895594,2.1428693282786577,0.07826421553343998,50.924309056759846,49.939390234486964,-4.874621917423596,-3.7194025476592145,-6.3569134509014305,-2.739335235782434,9.770775007512702,2.529998779296889,0.06268173907493235,3.8310016632080277,-2.8116932826903422,10.473696609106398,0.5096541902588427,7.152349136157213,-12.044400939941426,94.1762852611155,55.617384614864434,3.3213474729491828,10,-5.765003204345717,-5.145000457763686,-7.075000762939467,-3.280002593994155,13.930000305175753,4,0.1347864757484658,1.3776854389532314,99.41000366210938,1.1057698538554743,98.70999908447266,1.3314906181701796,91.66000366210938,0.1347864757484658
5057,2011-10-10,100.68000030517578,101.1999969482422,99.9499969482422,101.02999877929688,1576700.0,0.006699311615178782,2.6232156481162607,-3.8887005170799998,50.73529097487427,49.19662978006426,-5.329025844930939,-3.9052091299043923,-7.210154520073189,-3.3973215857854626,8.626022506454436,1.25,0.18639200411534773,4.066499710083008,-2.559304411005158,10.692303831171174,0.753597649538932,7.379401770627084,-12.202223291015628,96.14245691484837,59.85225545103687,3.312902060544081,10,-6.220001220703125,-5.814998626708984,-7.522499084472656,-3.950000762939453,12.389999389648438,0,0.13239969994685663,2.1428693282786577,100.01000213623048,1.3776854389532314,99.41000366210938,1.1057698538554743,98.70999908447266,0.13239969994685663
5058,2011-10-11,98.91999816894531,100.4000015258789,98.58999633789062,100.4000015258789,1306200.0,-0.017481149492408088,1.4459474088469846,4.228599455040872,53.626941761622334,48.821266018530935,-3.5942732489215388,-1.8958706689449656,-5.6908297536901955,-1.618814161526771,8.290386535822403,2.0900039672851562,0.2513652681621181,2.0864974975585966,-4.538816839088113,8.711811834205307,-1.2261596707647584,5.399154665881952,-9.678887958740233,74.722842263478,32.6796571854437,3.3126571683233554,10,-4.459999084472656,-4.054996490478516,-5.7624969482421875,-2.1899986267089844,11.370002746582031,1,0.15163768982669734,2.6232156481162607,100.68000030517578,2.1428693282786577,100.01000213623048,1.3776854389532314,99.41000366210938,0.15163768982669734
5059,2011-10-12,98.76000213623048,101.44000244140624,98.54000091552734,99.11000061035156,1916200.0,-0.0016174285854875237,-6.341767506542887,0.2364849190925069,58.52181372564127,48.7985536342743,-3.186161109393879,-1.7533092086512028,-5.674203911325279,-1.4472825188258724,8.485115821628831,2.900001525878892,0.09362641874331246,1.8805011749267777,-4.786879066784877,8.547881416638432,-1.4531889459290568,5.214191295782612,-8.80135872174317,36.34202166313634,-8.766555756260125,3.3336901208558287,10,-4.1800003051757955,-3.895000457763686,-5.380001068115249,-2.030002593994155,10.869995117187472,2,0.12636690418783103,1.4459474088469846,98.91999816894531,2.6232156481162607,100.68000030517578,2.1428693282786577,100.01000213623048,0.12636690418783103
5060,2011-10-13,101.31999969482422,102.30999755859376,98.11000061035156,98.45999908447266,2194800.0,0.025921400397120875,-1.359550465479117,-8.171465940054828,63.905547612239076,50.072154183512666,-5.2196344058654205,-4.387014642254883,-8.322088517618056,-3.9520001782984338,8.595856772170645,4.199996948242202,-0.06289631300980147,4.344498825073245,-2.5278269571971776,11.216824607343668,0.9083359339380337,7.780661716208456,-10.442847558183388,76.42860516401367,26.068480872420807,3.4361628911352105,10,-6.305000305175781,-6.305000305175781,-8.394998550415039,-4.590000152587891,6.3300018310546875,3,0.10619820537544,-6.341767506542887,98.76000213623048,1.4459474088469846,98.91999816894531,2.6232156481162607,100.68000030517578,0.10619820537544
5061,2011-10-14,103.08000183105469,103.0999984741211,99.70999908447266,102.0500030517578,2081400.0,0.01737072780824711,5.336494445474381,0.3601393564633812,63.810598295499354,52.82276285121877,-6.0602344275418005,-6.29740622560584,-9.950496252779374,-5.638582002597815,8.176972167139917,3.3899993896484375,-0.030758004754289914,5.995000839233398,-1.2020588039891749,13.192060482455972,2.3964710176221047,9.593530660844692,-11.059565152218568,99.59926549845653,45.08180510632252,3.598529821611287,10,-7.670001983642578,-7.670001983642578,-11.200000762939453,-6.350002288818359,4.80999755859375,4,0.09992234419285984,-1.359550465479117,101.31999969482422,-6.341767506542887,98.76000213623048,1.4459474088469846,98.91999816894531,0.09992234419285984
5062,2011-10-17,101.43000030517578,103.06999969482422,101.12000274658205,102.4800033569336,1230600.0,-0.016006999384645115,-1.3353282470647585,-1.0194216467660078,58.71157062482006,55.17623953086152,-2.7438926334708356,-4.736677294517563,-8.205670097988516,-3.9051682252939486,8.103742626248152,1.959999084472642,-0.013951039949020583,4.247499465942383,-3.136576985773644,11.63157591765841,0.5554612400843695,7.939537691800396,-8.08001621090547,66.53308849948552,10.789999275370292,3.6920382258580164,10,-3.7900009155273438,-6.020000457763672,-9.924999237060547,-4.700000762939453,12.069999694824219,0,0.1233363117281987,5.336494445474381,103.08000183105469,-1.359550465479117,101.31999969482422,-6.341767506542887,98.76000213623048,0.1233363117281987
5063,2011-10-18,102.63999938964844,103.08000183105469,100.52999877929688,101.66000366210938,1345400.0,0.011929400382846289,1.7419378655750346,-0.933326551669016,64.12639041453137,56.8724769953104,-2.4949575836032523,-6.070466769155303,-9.137836738907367,-5.017644976787096,7.617263602370128,2.5500030517578125,0.3611653305831908,5.338498687744135,-2.3257976999319823,13.002795075420252,1.5063504939060834,9.170646881582186,-8.12001356979603,90.78157752706602,31.00906822508268,3.832148193838056,10,-2.4749984741210938,-7.229999542236328,-11.687498092651367,-5.909999847412109,7.290000915527344,1,0.10161730677316894,-1.3353282470647585,101.43000030517578,5.336494445474381,103.08000183105469,-1.359550465479117,101.31999969482422,0.10161730677316894
5064,2011-10-19,102.08000183105469,103.95999908447266,101.37000274658205,103.08000183105469,1646300.0,-0.005455938834019736,-1.140494460803181,-1.0204126119112495,64.17411370012901,58.72628624067961,-1.5719619934055942,-5.3832249609526315,-8.346885891201083,-4.361273682174584,7.973838308729069,2.589996337890611,1.5415136644461143,4.522500991821289,-3.430367594802661,12.475369578445239,0.5460666985093212,8.498935285133257,-6.530414492690042,67.86328643102047,4.744363518415369,3.9764342933119723,10,-1.0450019836425781,-6.240001678466797,-11.127500534057617,-5.435001373291016,7.119995117187514,2,0.0804271055760799,1.7419378655750346,102.63999938964844,-1.3353282470647585,101.43000030517578,5.336494445474381,103.08000183105469,0.0804271055760799
5065,2011-10-20,101.66999816894531,104.25,99.08000183105469,102.76000213623048,1608300.0,-0.004016493483101069,1.5405398312535266,1.0900039672851705,66.3972200580809,60.445498574159735,-0.9025808465263339,-4.6500838792195935,-7.5640845598132955,-3.8805721644145024,7.947819408702592,5.1699981689453125,2.6616852735195664,3.755997467041013,-4.2662616916952345,11.77825662577726,-0.25513211232711797,7.7671270464091435,-4.94295318612555,50.09665870769522,-18.02047586016284,4.011129579368127,10,-0.48999786376953125,-5.68499755859375,-8.917497634887695,-5.18499755859375,9.380004882812486,3,0.07829250740464744,-1.140494460803181,102.08000183105469,1.7419378655750346,102.63999938964844,-1.3353282470647585,101.43000030517578,0.07829250740464744
5066,2011-10-21,108.83999633789062,108.95999908447266,103.73999786376952,104.70999908447266,4402500.0,0.07052226121840688,1.3890150754646224,-3.788974515115196,84.3232007629395,64.17748855061143,-7.474329188556595,-11.218610810897957,-14.379247104686897,-10.912712420297424,8.203947688651368,7.290000915527344,3.1659907662540263,10.17899589538574,1.02764778013983,19.33034401063165,5.603321837762792,14.754669953008687,-10.909278552322021,98.78539696414879,21.503631938787436,4.575674057622953,10,-5.304996490478516,-10.499996185302734,-15.684995651245117,-12.354995727539062,1.57000732421875,4,-0.01093343303979366,1.5405398312535266,101.66999816894531,-1.140494460803181,102.08000183105469,1.7419378655750346,102.63999938964844,-0.01093343303979366
5067,2011-10-24,109.5199966430664,109.95999908447266,106.93000030517578,108.62999725341795,2287800.0,0.006247706064457681,2.423719169992845,0.21549636356583335,83.14772906525175,67.45757602879247,-7.563934626856067,-11.396851024581224,-14.772045628321507,-11.481275674896267,8.858937419753559,3.029998779296875,3.7372940132516277,10.169496536254883,-0.06581825721821133,20.404811329727977,5.051839139518336,15.28715393299143,-10.439994812011719,95.95585889262956,12.894319535926826,5.117657396736548,10,-5.484996795654297,-10.679996490478516,-15.199995040893555,-13.164997100830078,5.4300003051757955,0,-0.014883101747439342,1.3890150754646224,108.83999633789062,1.5405398312535266,101.66999816894531,-1.140494460803181,102.08000183105469,-0.014883101747439342
5068,2011-10-25,106.87000274658205,109.8499984741211,106.5999984741211,109.45999908447266,2103700.0,-0.024196438803051445,-1.0766740766740768,-2.910110240540339,68.10116702015534,68.52194861707183,-4.0986565652868165,-8.372795124684416,-11.88196563063049,-8.72182833120273,9.39412302904312,3.25,4.123270105932292,7.009502410888686,-3.6702743659870265,17.6892791877644,1.6696140224508298,12.349390799326542,-5.614001464843767,71.59929119541016,-8.978640327282307,5.339888388437854,10,-2.835002899169936,-8.030002593994155,-11.807500839233413,-10.515003204345717,9.610000610351548,1,0.062037962786802625,2.423719169992845,109.5199966430664,1.3890150754646224,108.83999633789062,1.5405398312535266,101.66999816894531,0.062037962786802625
5069,2011-10-26,116.91999816894531,119.75,114.27999877929688,115.93000030517578,5169800.0,0.09403944197694614,-1.550116574989463,-0.38223909790383037,77.45375230508793,70.02730469405502,-12.62992817686704,-17.60201381605998,-21.551767466415967,-18.583019649936062,10.862053606526919,12.879997253417955,4.764280944163318,15.965497970581055,3.1048989038196595,28.82609703734245,9.535198437200364,22.395797503961745,-13.923197326660159,86.30864982220224,7.266627313722083,6.430299533380697,10,-7.504997253417969,-13.18499755859375,-21.85749626159668,-21.18499755859375,-3.6800003051757955,2,-0.05978445067771232,-1.0766740766740768,106.87000274658205,2.423719169992845,109.5199966430664,1.3890150754646224,108.83999633789062,-0.05978445067771232
5070,2011-10-27,117.73999786376952,118.6999969482422,114.87000274658205,118.5,3483400.0,0.007013339956089659,5.603460863045161,-0.7676805819930631,77.60822767967461,71.56037462563005,-12.153921886391032,-17.48497370907633,-21.939711772674897,-19.20976559743336,11.949966700112693,3.8299942016601562,5.546643893155178,15.62149772644041,1.1257432867163146,30.117252166164505,8.373620506578362,22.869374946302457,-11.3925571899414,87.4453349904191,9.891481601286046,7.247877219862047,10,-8.324996948242173,-14.004997253417955,-22.677495956420884,-22.004997253417955,-5.949996948242173,3,-0.07253270825950309,-1.550116574989463,116.91999816894531,-1.0766740766740768,106.87000274658205,2.423719169992845,109.5199966430664,-0.07253270825950309
5071,2011-10-28,118.72000122070312,120.66000366210938,116.5500030517578,117.73999786376952,2143300.0,0.008323453157078609,-1.446434045335943,-1.289474476735426,77.82234142468282,73.68379360339257,-11.937431361042101,-17.340154720374386,-22.41675044396277,-19.98087101075518,13.188769638464503,4.110000610351577,6.327136535240399,15.323001098632815,-0.3081916453493818,30.954193842615012,7.50740472664171,23.13859747062392,-9.692048681640628,86.20197919227208,10.5450828227264,7.815596371991102,10,-8.849998474121094,-14.529998779296875,-23.657499313354492,-23.139999389648438,-6.5800018310546875,4,-0.06460577906065401,5.603460863045161,117.73999786376952,-1.550116574989463,116.91999816894531,-1.0766740766740768,106.87000274658205,-0.06460577906065401
5072,2011-10-31,116.36000061035156,119.33999633789062,116.33000183105469,118.72000122070312,3357900.0,-0.01987871113616546,-1.4876006481837614,-2.40815563911527,76.4082499152033,75.04844465902279,-8.087366098217856,-13.51509006217573,-19.622096941432844,-17.438264719616058,13.678612981761592,3.0099945068359375,6.752514781511962,11.593000411987305,-3.5043103619039755,26.690311185878585,4.044345025041665,19.141655798932945,-5.00563784667969,69.41677478589138,-6.095619441210417,7.548655386945644,10,-6.489997863769531,-12.169998168945312,-20.642499923706055,-20.779998779296875,-4.5999984741210795,0,-0.05113438395524439,-1.446434045335943,118.72000122070312,5.603460863045161,117.73999786376952,-1.550116574989463,116.91999816894531,-0.05113438395524439
5073,2011-11-01,113.95999908447266,115.5,113.2699966430664,114.37000274658205,2724500.0,-0.02062565755663459,-1.4916119682891484,0.1737303203698376,71.55416806048471,75.86845069906232,-4.372581061707081,-9.864528374517619,-16.785736899904293,-14.827681978400676,13.66657530889514,3.0900039672851562,7.059423461405132,8.077999114990234,-6.216019843213957,22.372018073194425,0.9309896358881389,15.22500859409233,-0.7445081411132861,9.336965981604815,-68.19190104903026,7.147009479102095,11,-4.089996337890625,-9.769996643066406,-17.972497940063477,-18.37999725341797,-4.25,1,0.008687240011608921,-1.4876006481837614,116.36000061035156,-1.446434045335943,118.72000122070312,5.603460863045161,117.73999786376952,0.008687240011608921
5074,2011-11-02,113.43000030517578,115.3000030517578,112.48999786376952,114.94000244140624,2341600.0,-0.004650743976436944,1.520180231344822,3.682899144026633,68.22148986964136,76.07114734479127,-2.3057461715255414,-8.616998775332917,-15.875536678441264,-14.097147308623121,15.02592594218365,2.8100051879882812,7.709822518753796,6.812000274658203,-7.442941147210405,21.06694169652681,-0.31547043627610094,13.939470985592507,7.230003356933594,11.505529672907604,-63.42940791669694,7.127470710934304,11,-1.2299995422363281,-9.239997863769531,-17.392499923706055,-17.849998474121094,-0.48000335693357954,2,0.026888856947474116,-1.4916119682891484,113.95999908447266,-1.4876006481837614,116.36000061035156,-1.446434045335943,118.72000122070312,0.026888856947474116
5075,2011-11-03,114.0500030517578,114.86000061035156,113.1999969482422,114.29000091552734,2775500.0,0.005465950321025703,1.405807197076478,0.1589387577746561,67.09255604954708,74.15663126552543,-1.1007199851324856,-8.520841513028714,-16.12640744999449,-14.560471135707573,16.187308171975335,1.6600036621093608,8.191466573643496,6.700003051757804,-7.499914769528445,20.899920873044053,-0.3999558588853205,13.799961962400928,6.446600494384782,19.094297195055525,-50.54292821537425,7.099958910643127,11,-0.4200019836425639,-9.860000610351548,-18.01250267028807,-18.47000122070311,-3.660003662109361,3,-0.007102193479299523,1.520180231344822,113.43000030517578,-1.4916119682891484,113.95999908447266,-1.4876006481837614,116.36000061035156,-0.007102193479299523
5076,2011-11-04,113.48999786376952,114.04000091552734,112.08999633789062,113.52999877929688,1591200.0,-0.004910172494551723,2.6792359126798475,0.1666719649045221,69.4516089654738,72.63484014332788,0.21037736226898573,-7.272008427525108,-15.151678405975062,-13.827569667130163,17.123950383440214,1.9600067138671733,8.785303618505026,5.46599807739257,-8.545406337807165,19.477402492592304,-1.5397041302072978,12.471700284992437,6.8464735687255995,19.310365874191614,-48.62434125732439,7.00570220759987,11,0.14000320434571734,-9.299995422363267,-17.527498245239244,-17.90999603271483,-3.400001525878892,4,-0.014979266721661277,1.405807197076478,114.0500030517578,1.520180231344822,113.43000030517578,-1.4916119682891484,113.95999908447266,-0.014979266721661277
5077,2011-11-07,114.01000213623048,114.5999984741211,112.25,113.26000213623048,1266100.0,0.004581939221508957,1.4352408209734395,-18.749570856373275,68.75618739763188,72.70762018526972,0.4405926849133408,-7.106513102183968,-15.29459114054363,-14.16622608453011,18.05502939293735,2.3499984741210938,9.465160347988174,5.319502258300801,-8.487672484690407,19.12667700129201,-1.5840851131948028,12.223089629796405,5.9966102924804545,56.305094908671514,-8.378611392215284,6.903587371495602,11,2.364997863769517,-9.819999694824233,-18.04750251770021,-18.600002288818374,-4.380004882812528,0,-0.016402093777242333,2.6792359126798475,113.48999786376952,1.405807197076478,114.0500030517578,1.520180231344822,113.43000030517578,-0.016402093777242333
5078,2011-11-08,113.91999816894531,114.93000030517578,112.45999908447266,114.22000122070312,1158700.0,-0.0007894392211099666,1.8720924043221376,-0.4000040690104167,69.83912824485643,71.861550845244,1.828044655358454,-6.1504655198886695,-14.872347303267574,-13.913036492553417,19.412890479439067,2.470001220703125,8.962159408669109,4.479498291015631,-8.708740504869027,17.66773708690029,-2.1146211069267054,11.073617688957967,5.769949616132806,57.009283598975394,-6.971818995248796,6.59411939794233,11,2.4550018310546875,-9.729995727539062,-18.99749755859375,-18.59499740600586,-4.189994812011719,1,-0.018960639636875,1.4352408209734395,114.01000213623048,2.6792359126798475,113.48999786376952,1.405807197076478,114.0500030517578,-0.018960639636875
5079,2011-11-09,111.23999786376952,113.5,110.70999908447266,112.04000091552734,1751600.0,-0.02352528395586273,-2.0,2.66664971262911,64.90189542053488,70.44973614978402,4.042743664986119,-2.6219870485182213,-11.875049872765018,-11.14525143924439,20.398995922875287,3.2099990844726562,8.477986100801004,1.1754981994628793,-11.029276089613703,13.380272488539461,-4.926888945075419,7.277885344001177,8.145951863421104,12.55920914659247,-50.9814463677295,6.102387144538291,11,4.445003509521499,-4.819995880126939,-17.04249763488768,-15.914997100830064,-0.9499969482421733,2,-0.013754034597974196,1.8720924043221376,113.91999816894531,1.4352408209734395,114.01000213623048,2.6792359126798475,113.48999786376952,-0.013754034597974196
5080,2011-11-10,112.08000183105469,113.06999969482422,111.23999786376952,112.37999725341795,1587400.0,0.007551276370158622,1.178573212655727,0.37499284746988726,56.283948271667846,68.05658135500458,2.587544703312062,-2.755840102564747,-12.400796519328466,-11.89249327436832,21.235481067259173,1.8300018310547017,8.847194837524853,1.4775020599365263,-10.033138649689747,12.9881427695628,-4.27781829487661,7.232822414749663,6.78539085757285,32.46451067030178,-25.518363181202893,5.755320354813137,11,2.944995880126953,-3.134998321533203,-17.88250160217285,-16.755001068115234,-2.0900039672851705,3,0.0077622689415985935,-2.0,111.23999786376952,1.8720924043221376,113.91999816894531,1.4352408209734395,114.01000213623048,0.0077622689415985935
5081,2011-11-11,113.37999725341795,114.22000122070312,112.86000061035156,113.0500030517578,1122000.0,0.011598816926527533,-2.830992574762943,-1.099997456829736,57.31060468132547,65.9346207734626,0.5033424874800261,-3.4199641484979253,-13.345929000005967,-13.104318472201228,22.02546868095642,2.1399993896484375,7.921040947412564,2.2624977111816236,-8.741545154151197,13.266540576514444,-3.2395237214847867,7.764519143848034,4.996071818960289,63.27008048828077,9.67370431576903,5.5020214326664085,11,-0.2749977111816264,-3.994995117187486,-19.017496109008775,-18.439994812011705,-2.649993896484361,4,-0.026371475888172013,1.178573212655727,112.08000183105469,-2.0,111.23999786376952,1.8720924043221376,113.91999816894531,-0.026371475888172013
5082,2011-11-14,113.94000244140624,114.1500015258789,112.0199966430664,112.56999969482422,1295400.0,0.0049391885831202575,1.379892506574489,4.151596421057456,64.54132815376019,65.1554163393821,-0.487282528263151,-3.1565344251458924,-13.471804491490175,-13.59116244101574,22.75628506895089,2.1300048828125,6.874034988693282,2.19700279235839,-7.870834800588028,12.264840385304808,-2.8369160041148263,7.230921588831606,3.9761024316976687,76.54034176784918,24.179350965011125,5.033918796473209,11,-0.9350013732910014,-4.555000305175767,-19.385002136230455,-18.999999999999986,-2.4500045776367188,0,-0.033789766728287374,-2.830992574762943,113.37999725341795,1.178573212655727,112.08000183105469,-2.0,111.23999786376952,-0.033789766728287374
5083,2011-11-15,113.06999969482422,113.91999816894531,112.33000183105469,113.2300033569336,1309100.0,-0.007635621624893507,1.0649393113698291,-0.11679076009779092,37.27696164080597,61.717135425067056,0.27177763374321273,-1.5442525728505672,-12.179469315423091,-12.696224410628702,23.710856883770347,1.6100006103515483,5.639174879193931,0.8055000305175781,-8.31271194356924,9.923712004604397,-3.7536059565258313,5.3646060175609875,4.413738830961805,67.23644370444917,18.37772691106396,4.559105987043407,11,-0.25,-3.68499755859375,-18.407499313354492,-18.164997100830078,-2.379997253417983,1,-0.03042365305289485,1.379892506574489,113.94000244140624,-2.830992574762943,113.37999725341795,1.178573212655727,112.08000183105469,-0.03042365305289485
5084,2011-11-16,110.29000091552734,112.5,110.1999969482422,112.22000122070312,1480200.0,-0.02458652858229493,-1.1800891659405068,12.062225824909403,28.20367103209618,57.39614820090584,2.8603200245446914,1.9840802603596899,-9.035873571471996,-9.92684240341174,24.232591835499402,2.870002746582017,4.472484796994692,-2.3849987030029354,-10.221860931778878,5.451863525773007,-6.3034298173909065,1.5334324113850357,6.787313243779877,2.2389022793262945,-40.01467728867184,3.9184311143879675,11,2.2749977111816406,-0.904998779296875,-15.627500534057617,-15.384998321533203,0.5,2,-0.005077500715796157,1.0649393113698291,113.06999969482422,1.379892506574489,113.94000244140624,-2.830992574762943,113.37999725341795,-0.005077500715796157
5085,2011-11-17,109.62999725341795,111.01000213623048,108.4499969482422,109.8499984741211,1680200.0,-0.005984256565696233,1.0157453352716912,0.11399025176998709,22.89806426605756,52.22353212319293,3.159685473784563,3.447772555089955,-7.96570077595284,-9.341118288158995,25.30260274173488,2.5600051879882812,3.5458424478923973,-3.443002319335946,-9.542559659492142,2.6565550208202495,-6.492780989414044,-0.39322364925784825,6.897131529004071,20.450596731923724,-15.572790990169793,3.0497786700780973,11,2.06000137329103,-0.2449951171874858,-14.907495498657212,-14.724994659423814,1.6900024414062642,3,0.0060202834866787125,-1.1800891659405068,110.29000091552734,1.0649393113698291,113.06999969482422,1.379892506574489,113.94000244140624,0.0060202834866787125
5086,2011-11-18,107.6500015258789,109.27999877929688,107.4000015258789,109.27999877929688,1889800.0,-0.01806071127560227,1.3067489831357333,7.409037314467548,23.428958982401255,47.187173410389526,4.7205794109965495,5.62230424647619,-5.547854995465059,-7.457090467762683,25.28424329005613,2.2299957275390483,2.752850372688613,-5.363498306274408,-11.657047816689513,0.9300512041406961,-8.510273061481968,-2.216723551066849,8.069414073125131,3.7037037037037033,-26.935043019285615,3.146774755207553,11,3.5149993896484375,2.220001220703125,-12.635002136230469,-13.654998779296875,2.5499954223632955,4,0.021737076681119127,1.0157453352716912,109.62999725341795,-1.1800891659405068,110.29000091552734,1.0649393113698291,113.06999969482422,0.021737076681119127
5087,2011-11-21,107.88999938964844,108.77999877929688,106.30999755859376,107.18000030517578,1653700.0,0.0022294274070384645,-1.0163237597586119,-0.4355829943785777,28.671849072222926,42.613031280096926,3.934968494530736,5.537858741356914,-5.394602852473454,-7.759742538747304,25.16477603975697,2.470001220703111,1.9385262031319144,-5.0420005798339815,-11.564100395724722,1.480099236056759,-8.303050487779345,-1.7809506718886183,6.831086520580584,20.762177455090693,-12.051802042637682,3.261049907945368,11,2.375,1.9800033569335938,-12.479999542236328,-14.424999237060547,2.75,0,0.026323143788595127,1.3067489831357333,107.6500015258789,1.0157453352716912,109.62999725341795,-1.1800891659405068,110.29000091552734,0.026323143788595127
5088,2011-11-22,113.5,113.70999908447266,107.41000366210938,107.68000030517578,2597500.0,0.051997410715434844,1.019229993312051,8.19719323884334,50.18125225454098,40.977404261653156,-1.9454600525052541,0.4743484901485715,-10.619618696604618,-13.42563967854818,25.30004607816112,6.299995422363281,1.1886997035227864,0.23650016784668537,-5.629215637448013,6.102215973141384,-2.6963577348006567,3.1693580704940274,-7.190002441406236,97.16217511931235,59.10600562749915,2.9328579026473465,11,-3.2350006103515625,-3.6299972534179688,-16.975000381469727,-20.03499984741211,-3.4499969482422017,1,-0.017709269922735582,-1.0163237597586119,107.88999938964844,1.3067489831357333,107.6500015258789,1.0157453352716912,109.62999725341795,-0.017709269922735582
5089,2011-11-23,109.93000030517578,113.37999725341795,109.93000030517578,112.37999725341795,1995700.0,-0.031453741804618685,-1.8163275474424254,-0.4209616970291217,40.74573331756735,39.25093593341977,1.5859547976768056,3.6826353526121096,-6.80521028023378,-9.92344280057344,23.749491317951236,3.5699996948242188,0.3114799046083192,-2.983999633789068,-8.76474243013081,2.796743162552673,-5.874371031959939,-0.09362823561819766,-3.620002746582017,48.918945947812794,8.114578644653434,2.8903713981708723,11,0.33499908447265625,-0.05999755859375,-12.142499923706055,-16.46500015258789,3.5699996948242188,2,0.006913509816434349,1.019229993312051,113.5,-1.0163237597586119,107.88999938964844,1.3067489831357333,107.6500015258789,0.006913509816434349
5090,2011-11-25,109.1999969482422,110.23999786376952,108.9000015258789,108.9000015258789,864800.0,-0.006640619984599527,-7.933445232827148,-0.1224472636908942,40.43691944106483,37.376082017835245,2.0835776777635004,3.9421553044034,-5.884533050322403,-9.265856130792017,22.002426961345286,1.3399963378906108,-0.66329087130228,-3.2870029449462805,-8.823250411101782,2.2492445212092207,-6.055126678024038,-0.5188792118685228,-2.7419993591308582,39.054037753123225,-4.284559117302621,2.7681237330777524,11,1.0300025939941264,0.6700057983398295,-10.762496948242202,-15.30499649047853,4.520004272460923,4,0.014560476297803993,-1.8163275474424254,109.93000030517578,1.019229993312051,113.5,-1.0163237597586119,107.88999938964844,0.014560476297803993
5091,2011-11-28,111.0500030517578,111.43000030517578,110.20999908447266,111.1500015258789,1788500.0,0.016941448307846052,2.6969956188516537,-0.3333333333333649,43.771050257957405,35.068273362746055,-0.1471723446959885,1.5684869075481913,-7.5664711996641785,-11.15638137712476,20.00714958341008,2.2300033569335795,-1.2954758383734486,-1.053496932983407,-5.774355057672153,3.6673611917053393,-3.413925995327787,1.3069321293609732,-4.446965432739233,64.05411507805152,21.43220238693455,2.3604290623443753,11,-0.935005187988267,1.1499977111816548,-12.467502593994126,-17.010002136230455,4.209999084472685,0,0.0024313069396366682,-7.933445232827148,109.1999969482422,-1.8163275474424254,109.93000030517578,1.019229993312051,113.5,0.0024313069396366682
5092,2011-11-29,110.41000366210938,111.27999877929688,110.04000091552734,110.8000030517578,1583600.0,-0.005763164088794626,-1.19467700118829,3.900053406575942,42.78076376758195,35.67980693238782,-0.0676789090497607,1.83389684765001,-6.716920166678705,-10.574925517106692,17.956599872893765,1.2399978637695312,-1.637920422973849,-1.3959964752197322,-5.720732934329561,2.9287399838900967,-3.5583647047746467,0.7663717543351822,-3.6648268137817297,47.61908221950147,6.535468843371255,2.1623682295549145,11,-0.4000053405761719,3.0749969482421875,-9.472503662109375,-13.820003509521484,5.089996337890625,1,-0.0019020623757052268,2.6969956188516537,111.0500030517578,-7.933445232827148,109.1999969482422,-1.8163275474424254,109.93000030517578,-0.0019020623757052268
5093,2011-11-30,114.9499969482422,115.0999984741211,112.20999908447266,112.7699966430664,1879300.0,0.041119401644317266,1.33064151430971,-5.589753120231861,57.08826569061755,38.889206338890205,-4.819803733623587,-2.770152613767877,-11.015431728998507,-15.116361241988685,17.087910254335355,4.689994812011719,-2.0288180164613294,3.0944969177246264,-1.3549120445108969,7.54390587996015,0.8697924366068719,5.319201398842381,-8.065523655191654,97.58061935947534,50.704076407377755,2.2247044811177603,11,-4.24499893188478,-1.4649963378906392,-13.512496948242202,-17.85999679565431,-0.07999420166015625,2,-0.03749454260998719,-1.19467700118829,110.41000366210938,2.6969956188516537,111.0500030517578,-7.933445232827148,109.1999969482422,-0.03749454260998719
5094,2011-12-01,116.4800033569336,116.5,114.19000244140624,114.9499969482422,1326500.0,0.013310190946593137,1.9426726211592003,0.7018377039025286,58.19061834718282,42.810601236793005,-6.011603806325681,-4.279349060279344,-12.174813537692955,-16.61689319934399,16.510176805625733,2.309997558593764,-2.6510782797693793,4.472003173828128,-0.39417969223090665,9.338186039887162,2.0389117407986106,6.905094606857645,-9.26690905664023,99.73688622261574,48.92901914836931,2.4330914330295164,12,-5.075004577636719,-2.9950027465820312,-15.042503356933594,-18.070003509521484,-1.6000061035156392,3,-0.055202610919164674,1.33064151430971,114.9499969482422,-1.19467700118829,110.41000366210938,2.6969956188516537,111.0500030517578,-0.055202610919164674
5095,2011-12-02,113.23999786376952,117.5500030517578,112.70999908447266,117.05999755859376,1704800.0,-0.027815980424001352,1.0166638321409842,-2.4967213686977145,49.75694565861236,45.73593308970535,-2.4648758693859634,-1.162753537957741,-8.516175405029756,-13.386073017954388,15.722917466169617,4.840003967285142,-2.6318362970097695,1.2724979400634595,-3.535258548592182,6.080254428719101,-1.1313803042643684,3.6763761843912874,-5.469689221493752,42.60980077228539,-6.348145343167623,2.4038782443278235,12,-1.3099975585937358,0.24500274658204546,-6.664997100830064,-9.934997558593736,2.470001220703139,4,0.00229602738551149,1.9426726211592003,116.4800033569336,1.33064151430971,114.9499969482422,-1.19467700118829,110.41000366210938,0.00229602738551149
5096,2011-12-05,111.79000091552734,114.98999786376952,111.63999938964844,114.86000061035156,1554700.0,-0.01280463595545589,1.0120145989749645,0.8036649057809585,46.37925093196017,47.70342218523171,-0.40885765745899505,0.16164121254819008,-6.635131360529982,-11.919936016776276,15.115338306181487,3.3499984741210795,-2.2100767022875374,-0.09249916076660725,-4.84673246763623,4.661734146103015,-2.4696158142014184,2.284617492668204,-3.2373167204930127,23.30225702010771,-21.251017972442916,2.37711665343481,12,0.69000244140625,1.6949996948242188,-5.215000152587891,-8.485000610351562,4.5100021362304545,0,0.017264516409067454,1.0166638321409842,113.23999786376952,1.9426726211592003,116.4800033569336,1.33064151430971,114.9499969482422,0.017264516409067454
5097,2011-12-06,112.13999938964844,112.88999938964844,111.31999969482422,112.30999755859376,940200.0,0.0031308567068137894,1.3608985464015695,0.055374001903625736,48.405896262748236,47.506160408365844,-0.10347623749115087,-0.3537745361324056,-6.600123922825404,-12.26452870838645,14.327394072524505,1.5699996948242188,-1.599777049557801,0.35099945068358807,-4.299482889086477,5.001481790453653,-1.9742417192014443,2.6762406205686204,-2.8675296860762245,13.162106789422731,-27.343689649940806,2.3252411698850306,12,1.0850028991699219,0.68499755859375,-5.109996795654297,-8.379997253417969,3.8899993896484375,1,0.027822389544885695,1.0120145989749645,111.79000091552734,1.0166638321409842,113.23999786376952,1.9426726211592003,116.4800033569336,0.027822389544885695
5098,2011-12-07,111.76000213623048,112.43000030517578,110.01000213623048,111.72000122070312,1004200.0,-0.0033885968921543164,2.507250703508955,-0.2353020375191376,52.745612600098426,48.83948032864708,0.004186275308242671,-0.15167217131777022,-5.861901849574608,-11.877288670196052,13.278718263818796,2.4199981689452983,-0.8271434499331036,0.07900199890137571,-4.462145357572695,4.620149355375446,-2.1915716793356523,2.3495756771384038,-1.8253297648034277,23.209546253451784,-21.22230842507532,2.2705736782370347,12,1.4650001525878764,0.1699981689452983,-4.729999542236342,-8.000000000000014,5.139999389648423,2,0.03346454717503167,1.3608985464015695,112.13999938964844,1.0120145989749645,111.79000091552734,1.0166638321409842,113.23999786376952,0.03346454717503167
5099,2011-12-08,109.70999908447266,111.9000015258789,109.5199966430664,111.31999969482422,855800.0,-0.01834290455058296,-1.3919581036214603,-40.24909403012112,50.14204868723498,49.91782802266599,2.2570536026064474,1.8739062436997358,-3.41756164993177,-9.887136291183765,12.693323679607072,2.3800048828125,-0.23373711400404318,-1.8945011138916072,-6.517735549460625,2.72873332167741,-4.206118331676123,0.41711610389290854,7.840003967285142,2.3661555388124986,-43.2361669189553,2.311617217784512,12,3.825000762939453,2.220001220703125,-2.6799964904785156,-5.804996490478516,7.44000244140625,3,0.04703312100236534,2.507250703508955,111.76000213623048,1.3608985464015695,112.13999938964844,1.0120145989749645,111.79000091552734,0.04703312100236534
5100,2011-12-09,112.9499969482422,113.48999786376952,109.63999938964844,109.94000244140624,1343400.0,0.029532384384352017,-1.1329627829321307,-1.8695610967369127,59.00746835111497,51.610763366350156,-0.4414942847883907,-1.3676942937947558,-6.198744876548034,-13.123405370133938,12.232249313064747,3.8499984741210795,-0.3463316382373307,1.301996994018566,-3.356313614495903,5.960307602533035,-1.0271583102386757,3.6311522982758078,4.439405975341771,62.70565886153322,11.315854864978036,2.329155304257235,12,0.5850028991699077,-1.0199966430664205,-4.75499534606935,-8.944995880126967,3.8300018310546733,4,0.017087209892180377,-1.3919581036214603,109.70999908447266,2.507250703508955,111.76000213623048,1.3608985464015695,112.13999938964844,0.017087209892180377
5101,2011-12-12,110.38999938964844,111.7300033569336,109.83000183105469,111.72000122070312,1007900.0,-0.0226648749691144,1.8148043493003594,-0.4418618798254066,53.9382475855879,52.85048379057304,2.251841382081892,1.0085222443089492,-3.157988714261066,-10.594486368179844,11.481163225719708,3.119995117187514,0.011629667426632295,-1.1085006713867216,-5.724492795124192,3.5074914523507488,-3.4164967332554568,1.1994953904820136,6.842015408325182,21.914420127758767,-31.971936198157003,2.3079960618687383,12,3.145000457763672,1.5400009155273438,-1.4799976348876953,-6.384998321533203,7.75,0,0.04819276858627375,-1.1329627829321307,112.9499969482422,-1.3919581036214603,109.70999908447266,2.507250703508955,111.76000213623048,0.04819276858627375
5102,2011-12-13,110.08999633789062,112.04000091552734,109.94000244140624,110.86000061035156,1186900.0,-0.0027176651274258834,-2.9252599004605413,0.5789497837385129,43.54899236021584,51.346120087195075,2.7956725469223898,1.0596315039345825,-2.2357239514164746,-10.326663780056762,11.012710552830848,2.099998474121108,0.4564536953569842,-1.21600341796875,-5.723118077337972,3.291111241400472,-3.469560747653361,1.037553911715861,6.987778096984854,14.357670517876276,-32.64782596741884,2.2535573296846128,12,3.4450035095214844,1.8400039672851562,-1.1799945831298828,-5.899993896484375,6.220001220703139,1,0.0564084559945599,1.8148043493003594,110.38999938964844,-1.1329627829321307,112.9499969482422,-1.3919581036214603,109.70999908447266,0.0564084559945599
5103,2011-12-14,109.62999725341795,111.5999984741211,109.16000366210938,109.79000091552734,1498200.0,-0.004178391314146546,-3.436391127633897,0.20779581079208392,49.35676895897399,50.36458126628298,2.706261303792033,1.3161816285873869,-1.2330212314535203,-9.876778315255663,10.416219660056148,2.4399948120117188,0.6919112858301872,-1.5040023803711051,-5.990179979432185,2.9821752186899744,-3.747091179901645,0.7390864191594346,7.296621625621341,10.85436999265222,-34.425720619881346,2.2430887995305375,12,3.725006103515639,2.3000030517578267,0.6525039672851705,-5.4399948120117045,7.4000015258789205,2,0.05837819653579701,-2.9252599004605413,110.08999633789062,1.8148043493003594,110.38999938964844,-1.1329627829321307,112.9499969482422,0.05837819653579701
5104,2011-12-15,109.7300033569336,110.6500015258789,109.0500030517578,110.22000122070312,1321800.0,0.0009122147771696287,1.3703707889933354,3.0624165554069376,51.16792898512954,50.52135719145155,1.7300034772874255,1.2354109834697908,-1.0052494426722376,-10.0025460376132,10.508943655134646,1.599998474121108,1.028225920723628,-1.3759963989257784,-5.891249885654432,3.139257087802875,-3.633623142290105,0.8816303444385483,6.885950913428502,15.315340084095592,-29.48195837173102,2.2576267433643284,12,2.289997100830064,2.1999969482421875,0.5524978637695312,-5.540000915527344,8.6199951171875,3,0.06534218490472932,-3.436391127633897,109.62999725341795,-2.9252599004605413,110.08999633789062,1.8148043493003594,110.38999938964844,0.06534218490472932
5105,2011-12-16,110.29000091552734,111.58999633789062,109.8499984741211,110.66000366210938,1910100.0,0.005103413300482362,-1.7839795899683228,0.7551109381082133,48.224294200840625,50.72636199910493,0.7906922518037902,0.76670378707135,-1.2467705106708138,-10.534375150200418,11.265372765791108,1.8599929809570312,0.5810723211122877,-0.8489990234375,-5.328335962462305,3.6303379155873046,-3.0886674929499094,1.3906694460749094,5.871996281718495,41.47153009020071,-0.853149284912746,2.239668469512404,12,0.9799995422363139,1.6399993896484375,0.7625007629394531,-6.099998474121094,7.55999755859375,4,0.06219966047153935,1.3703707889933354,109.7300033569336,-3.436391127633897,109.62999725341795,-2.9252599004605413,110.08999633789062,0.06219966047153935
5106,2011-12-19,109.98999786376952,112.93000030517578,109.8000030517578,110.87999725341795,1516300.0,-0.0027201291981818754,-3.9291721734951564,2.4053859001587727,49.00283548225475,50.7926885790501,0.9035292234036802,1.3186077178922062,-0.6445534381285114,-10.213091077831209,12.23100597579453,3.129997253417983,-0.08332062888855774,-1.2660018920898608,-5.475752451332369,2.943748667152647,-3.370877171711115,0.8388733875313932,5.745279684747032,24.226687562308317,-16.70834096526563,2.104875279621255,12,1.2800025939941406,1.9400024414062642,1.9950027465820455,-5.799995422363267,8.569999694824247,0,0.061732894330421395,-1.7839795899683228,110.29000091552734,1.3703707889933354,109.7300033569336,-3.436391127633897,109.62999725341795,0.061732894330421395
5107,2011-12-20,110.7300033569336,112.33000183105469,110.5199966430664,111.52999877929688,2222000.0,0.0067279344261887974,-1.967200095054062,0.8988718775181306,37.77523366654806,49.12931314198896,-0.06427713436944771,0.8456334401948595,-1.0891143316995056,-10.922825623266164,12.929949652416706,2.3400039672851705,-0.24942288653363676,-0.6679965972900419,-4.5808077157650615,3.2448145211849777,-2.6244021565275517,1.288408961947468,4.604157721777426,43.299007588106996,9.135621215100308,1.9564055592375107,12,0.5399971008300639,1.1999969482421875,0.5149974822998047,-6.540000915527344,5.849998474121094,1,0.06691949614441017,-3.9291721734951564,109.98999786376952,-1.7839795899683228,110.29000091552734,1.3703707889933354,109.7300033569336,0.06691949614441017
5108,2011-12-21,111.48999786376952,111.95999908447266,110.4800033569336,110.51000213623048,2061700.0,0.006863492132174187,-1.846164003697346,-1.225001668939568,34.86960633447737,47.432375102793664,-0.9684414816462379,-0.07659329090768097,-1.4820027987400834,-11.664268678444259,13.213651124492804,1.4799957275390625,-0.17625333480761185,0.19249801635740482,-3.5942096364064753,3.979205669121285,-1.7008558100245352,2.085851842739345,3.467113733324311,62.88650874333142,35.488564889019344,1.8933538263819432,12,-0.21999740600585938,0.4400024414062642,-0.2949962615966655,-7.299995422363267,6.459999084472685,2,0.043232575003847806,-1.967200095054062,110.7300033569336,-3.9291721734951564,109.98999786376952,-1.7839795899683228,110.29000091552734,0.043232575003847806
5109,2011-12-22,110.69000244140624,111.93000030517578,110.04000091552734,111.33000183105469,876500.0,-0.00717549051656452,1.05435125138905,-0.6530634488128011,40.92528023779829,45.423243090202924,-0.016554327957237547,0.8255872328961686,-0.31147048251564513,-10.798611456801837,13.440597943328015,1.8899993896484375,-0.23086445542878664,-0.6454975128173999,-4.389435868797818,3.0984408431630186,-2.517466690807609,1.2264716651728094,3.9126826429674253,28.434510243628836,2.8384578775456326,1.8719691779902072,12,0.2999992370605611,1.2399978637695455,0.41249847412110796,-6.499999999999986,10.569999694824247,3,0.05727704578601589,-1.846164003697346,111.48999786376952,-1.967200095054062,110.7300033569336,-3.9291721734951564,109.98999786376952,0.05727704578601589
5110,2011-12-23,110.79000091552734,111.4499969482422,110.16999816894531,111.4499969482422,736200.0,0.0009034101717906307,2.8788074953470733,1.0312447845886077,46.062991179937235,44.54821460068619,-0.5086609340561807,0.8967946019095336,-0.11465940300882949,-10.817489281222848,14.002760122532273,1.2799987792968892,-0.41647144794758617,-0.6249992370605497,-4.243428496324853,2.9934300222037535,-2.4342138666927013,1.184215392571602,3.4795232468893715,31.62935247589945,5.50590680535759,1.8092146296321496,12,0.20000076293945312,1.1399993896484375,0.1849994659423828,-6.599998474121094,10.47000122070314,4,0.06823718292373626,1.05435125138905,110.69000244140624,-1.846164003697346,111.48999786376952,-1.967200095054062,110.7300033569336,0.06823718292373626
5111,2011-12-27,111.31999969482422,112.36000061035156,110.41000366210938,110.41000366210938,772200.0,0.004783814197284686,-3.2857262628379793,-1.378790155709913,46.81677069221964,44.91130108201994,-0.9977947438402595,0.40903168674010715,-0.3923092365325971,-11.162986672594414,14.394725314142248,1.9499969482421875,-0.3519329235674462,-0.10850028991698935,-3.723208583874438,3.5062080040404595,-1.9158544368957138,1.698853857061735,2.6363532009529678,55.17236843403368,26.277146501253753,1.807354146978722,12,-0.3299980163574219,0.6100006103515625,-0.7824993133544922,-7.129997253417969,10.559997558593736,1,0.05865970892201222,2.8788074953470733,110.79000091552734,1.05435125138905,110.69000244140624,-1.846164003697346,111.48999786376952,0.05865970892201222
5112,2011-12-28,110.1999969482422,111.9499969482422,109.72000122070312,111.52999877929688,844900.0,-0.010061109860334372,1.0552973356865971,-1.4615468455250316,44.273109862698966,44.34645007132272,0.15584084401469056,1.594231653890617,1.0254234336640167,-9.873181464729683,14.741362667210828,2.2299957275390767,-0.894490896609355,-1.2180027008056555,-4.846362662345527,2.410357260734216,-3.0321826815755912,0.5961772799642802,3.461974956893826,18.18166054966386,-10.960485549456646,1.8141799807699366,12,0.7900047302245952,1.7300033569335795,0.3175048828124858,-6.009994506835952,11.889999389648423,2,0.07586207660493871,-3.2857262628379793,111.31999969482422,2.8788074953470733,110.79000091552734,1.05435125138905,110.69000244140624,0.07586207660493871
5113,2011-12-29,110.63999938964844,110.76000213623048,109.22000122070312,110.19000244140624,1100500.0,0.003992762736761968,3.4637549756743375,-0.3383431042988567,53.87177410389567,44.64687730674118,-0.14061314483441834,0.8588108933470409,0.855394473730513,-10.05638914874271,14.077422221798418,1.540000915527358,-1.0846750437812887,-0.5625003814697322,-3.7983263667804437,2.673325603840979,-2.180413374125081,1.0554126111856164,2.745254384284891,45.2228804128621,12.169385802923507,1.6179129926553524,12,0.4350013732910156,1.8400039672851562,-0.5724983215332031,-6.4499969482421875,10.919998168945327,3,0.053687657937225186,1.0552973356865971,110.1999969482422,-3.2857262628379793,111.31999969482422,2.8788074953470733,110.79000091552734,0.053687657937225186
5114,2011-12-30,110.0500030517578,111.08999633789062,110.0500030517578,110.41000366210938,938200.0,-0.005332577197626365,-4.777730682829276,-0.8000067817300256,34.508580622969305,43.12290913142214,0.5582552191706327,0.9933163187258032,1.7321279095622089,-9.23325484983134,13.121524718520547,1.0399932861328267,-0.9003238222163077,-0.8309967041015796,-2.940831617966225,1.278838209763066,-1.8859141610338952,0.2239207528307361,3.075135678845001,26.433184471019995,-2.7509742532430295,1.0549174569323205,12,1.0249977111816548,3.174999237060561,0.017498016357436086,-5.860000610351548,9.549995422363295,4,0.07178549456985417,3.4637549756743375,110.63999938964844,1.0552973356865971,110.1999969482422,-3.2857262628379793,111.31999969482422,0.07178549456985417
5115,2012-01-03,113.5,115.01000213623048,111.44000244140624,111.44000244140624,1990800.0,0.031349358042449316,-2.4660232289413444,-5.722205738990192,65.17073468464167,44.9193423761318,-2.6692149264964087,-2.5678586349340975,-1.371913111258138,-12.357429931734885,13.090350929123284,4.959999084472685,-0.7774964064316947,2.6060001373291044,0.43271370390920083,4.779286570749008,1.5193569206191455,3.6926433540390633,-4.449996948242202,73.9205199056009,42.00676182064016,1.0866432167099533,1,-1.3849983215332031,-0.2749977111816406,-3.4324989318847656,-9.30999755859375,4.279998779296875,1,0.06837006287427738,-4.777730682829276,110.0500030517578,3.4637549756743375,110.63999938964844,1.0552973356865971,110.1999969482422,0.06837006287427738
5116,2012-01-04,113.72000122070312,114.29000091552734,112.70999908447266,113.6999969482422,1417800.0,0.0019383367462830758,1.7241324879640103,0.009710823383003908,67.84663488876976,48.26060917860088,-2.5752926911139014,-2.778300357038745,-1.4674149445948217,-12.300991222440814,13.413837379889692,1.5800018310546875,-0.6903863120879237,2.729501342773432,0.24026993072358493,5.218732754823279,1.4848856367485013,3.9741170487983624,-4.550798187255879,77.72019496460022,41.78522915880881,1.2446157060249252,1,-1.6049995422363281,-0.4199981689453267,-3.6700000762939453,-9.529998779296875,4.4199981689453125,2,0.06630320818317648,-2.4660232289413444,113.5,-4.777730682829276,110.0500030517578,3.4637549756743375,110.63999938964844,0.06630320818317648
5117,2012-01-05,115.26000213623048,115.9499969482422,113.25,113.75,2312300.0,0.013542040969016345,-1.1513901596092408,75.48398169341817,75.02224392361111,52.72201335517129,-3.8053059706981003,-4.29266071785203,-2.884376416086141,-13.59382627235054,14.02565136403711,2.6999969482422017,-0.5082960508598262,4.113502120971688,1.0065362154025053,7.220468026540871,2.5600191681870967,5.66698507375628,-5.973983120727567,89.74747028161894,48.54809253653178,1.553482952784594,1,-2.6750030517578267,-1.9599990844726847,-4.102502822875991,-11.069999694824233,4.739997863769517,3,0.05743532009797314,1.7241324879640103,113.72000122070312,-2.4660232289413444,113.5,-4.777730682829276,110.0500030517578,0.05743532009797314
5118,2012-01-06,115.5,116.73999786376952,114.48999786376952,115.0,1763300.0,0.0020822302561287476,-1.9605179942779147,0.33112535936418125,75.32923975942265,56.54467552424066,-3.8181895785599806,-4.467133288784879,-2.910578938727042,-13.59377066772916,15.17775458535557,2.25,-0.2937464087340089,4.166500091552734,0.503597174009144,7.829403009096325,2.335048632780939,5.9979515503245295,-5.947421867187515,81.46489050270813,35.46328131197188,1.8314514587717945,1,-2.520000457763672,-2.1999969482422017,-3.752500534057617,-11.30999755859375,4.199996948242202,4,0.05705624534970233,-1.1513901596092408,115.26000213623048,1.7241324879640103,113.72000122070312,-2.4660232289413444,113.5,0.05705624534970233
5119,2012-01-09,114.87000274658205,116.66000366210938,114.87000274658205,115.6500015258789,1530300.0,-0.005454521674614354,-3.5897531202317516,-1.5599975585937216,69.98257088152198,59.20240660219453,-2.830569045234796,-3.616142107065073,-2.3936899299838075,-12.715845009092831,16.55241224549549,1.7900009155273295,0.1145528576248438,3.278502655029314,-0.6221016161047572,7.179106926163385,1.3282005194622712,5.228804790596357,-4.886179429912133,64.71704278654573,17.392964852358382,1.9503021355670365,1,-1.8900032043457173,-1.5699996948242472,-2.7750034332275533,-10.680000305175795,3.6199951171874716,0,0.05823970272526857,-1.9605179942779147,115.5,-1.1513901596092408,115.26000213623048,1.7241324879640103,113.72000122070312,0.05823970272526857
5120,2012-01-10,114.87999725341795,116.18000030517578,114.31999969482422,115.5199966430664,1458600.0,8.700710887898921e-05,-1.1136436541445949,0.820513322117487,71.88901911927834,61.988211982978825,-2.457855109608957,-3.6618786329549238,-2.5454436768969515,-12.458251130743264,17.440222237718288,1.8600006103515625,0.5427408533513756,3.1919971466064254,-0.9388201497396409,7.322814442952492,1.1265884984333923,5.257405794779459,-4.490803463922063,53.84612472076012,3.451654167103321,2.0654086481730327,1,-1.8999977111816264,-1.5799942016601562,-2.434997558593736,-10.689994812011705,4.290000915527358,1,0.04108636258313192,-3.5897531202317516,114.87000274658205,-1.9605179942779147,115.5,-1.1513901596092408,115.26000213623048,0.04108636258313192
5121,2012-01-11,115.70999908447266,116.9499969482422,114.47000122070312,114.9000015258789,2587100.0,0.007224946473699534,-1.9700580200100677,-1.265622392294276,72.11369851504341,65.0816107221282,-2.905156292398786,-4.292987673024342,-3.542076093574707,-12.988053127697583,18.454681779315475,2.4799957275390767,0.9308411236356449,3.7559989929199276,-0.6955860558822593,8.207584041722114,1.530206468518827,5.981791517321028,-4.939757050520342,66.48651658054354,14.566847829616265,2.225792524401095,1,-2.625,-2.7099990844726562,-3.0024986267089844,-11.519996643066406,0.7399978637695455,2,0.017889548968996527,-1.1136436541445949,114.87999725341795,-3.5897531202317516,114.87000274658205,-1.9605179942779147,115.5,0.017889548968996527
5122,2012-01-12,116.3000030517578,116.41000366210938,114.87000274658205,115.72000122070312,1817100.0,0.005098988609052002,2.8499876022811446,0.7160538015220983,71.68624925787041,67.06099685034762,-2.8372446384303913,-4.631351081016575,-4.219208797073392,-13.29676655840305,19.434092707464355,1.5400009155273295,1.2644681759124836,4.035502624511707,-0.7242832494657421,8.795288498489157,1.6556096875229827,6.415395561500432,-5.035380624662295,75.2853773653314,23.730421694009536,2.3798929369887243,1,-2.8000030517577983,-3.3000030517577983,-3.31750106811522,-12.110000610351548,-0.6300048828124858,3,0.015821120288980417,-1.9700580200100677,115.70999908447266,-1.1136436541445949,114.87999725341795,-3.5897531202317516,114.87000274658205,0.015821120288980417
5123,2012-01-13,116.02999877929688,117.9800033569336,115.36000061035156,116.0,1404800.0,-0.002321618790850466,-3.00001164795229,0.05172186998500561,75.28407941507979,71.5916078272488,-1.9246629501074892,-4.065743501537867,-3.963896080029528,-12.733967128514053,20.91691644688299,2.6200027465820312,1.573879180425621,3.445498275756833,-1.427721503465591,8.318718054979257,1.0088883861456281,5.882108165368038,-4.310546390509643,46.72123971283488,-7.437809572439058,2.43660988961121,1,-1.3199958801269531,-2.514995574951172,-3.0049991607666016,-11.839996337890625,0.48000335693360796,4,0.034215300029904805,2.8499876022811446,116.3000030517578,-1.9700580200100677,115.70999908447266,-1.1136436541445949,114.87999725341795,0.034215300029904805
5124,2012-01-17,116.9000015258789,117.79000091552734,116.33000183105469,117.66000366210938,1666000.0,0.007498084596526455,1.8627527245255922,-25.33443540183113,76.96381122200941,72.90194966473409,-1.9230370092178788,-4.607262955553637,-4.82169772331919,-13.332362969450827,22.5219947650655,1.7600021362304688,2.075264806801357,3.9570011138916072,-1.0840772744059137,8.998079502189128,1.4364619197428539,6.477540308040361,-4.554494040277035,70.49178277509569,12.925914567293255,2.5205391941487587,1,-1.5550003051757812,-3.384998321533203,-4.322500228881836,-12.709999084472656,-0.20000457763670454,1,0.023952056337171568,-3.00001164795229,116.02999877929688,2.8499876022811446,116.3000030517578,-1.9700580200100677,115.70999908447266,0.023952056337171568
5125,2012-01-18,117.1500015258789,117.44000244140624,116.1999969482422,116.43000030517578,1813900.0,0.0021385799549766826,-1.1016900934917848,-0.9473673643527581,76.3800914974738,73.85011151014565,-1.7889644148733481,-4.550272765065699,-5.076327637491033,-13.319478392353886,23.878427193691188,1.240005493164034,2.444410343074253,3.8640010833740206,-1.3476601404369148,9.075662307184956,1.25817047146856,6.469831695279481,-4.241044453143857,76.35323857819472,17.721028626216103,2.6058306119054646,1,-1.5349998474121094,-3.634998321533203,-4.417501449584961,-12.959999084472656,-0.7600021362304688,2,0.011438295522297581,1.8627527245255922,116.9000015258789,-3.00001164795229,116.02999877929688,2.8499876022811446,116.3000030517578,0.011438295522297581
5126,2012-01-19,116.77999877929688,117.52999877929688,116.2699966430664,116.83000183105469,1694500.0,-0.003158367407279039,-1.3551280588671497,-0.06944856525240538,81.94174699750089,74.6189451850223,-1.0496339786541569,-3.842505310723908,-4.697296325058119,-12.66403901724641,24.904730862884893,1.2600021362304688,3.1418196459742376,3.154498291015628,-2.037720505318191,8.346717087349447,0.5583888928487113,5.750607689182544,-3.363937078141973,61.41465137844225,-2.2378542854466374,2.5961093981669103,1,-0.6299972534179688,-3.264995574951172,-4.04749870300293,-12.589996337890625,-0.37999725341796875,3,0.02046582817803677,-1.1016900934917848,117.1500015258789,1.8627527245255922,116.9000015258789,-3.00001164795229,116.02999877929688,0.02046582817803677
5127,2012-01-20,118.13999938964844,119.55999755859376,116.86000061035156,117.0,3396400.0,0.011645835113612613,-2.802817506796637,-22.798596277082698,83.42245625678291,75.51819146250678,-2.188264216090033,-4.868515238251149,-6.04904275088164,-13.753663677626776,26.186999280765534,2.779998779296889,3.2873391195062993,4.143999099731445,-1.2325051601859371,9.520503359648828,1.455746969772747,6.832251229690144,-4.267543522915673,66.19049522072558,0.19822462275911334,2.688252129958692,1,-1.2000007629394531,-3.8349990844726562,-5.407499313354492,-13.949996948242188,-1.4599990844726562,4,-0.014305082530365332,-1.3551280588671497,116.77999877929688,-1.1016900934917848,117.1500015258789,1.8627527245255922,116.9000015258789,-0.014305082530365332
5128,2012-01-23,116.30999755859376,118.25,115.81999969482422,118.11000061035156,1690600.0,-0.015490112074734053,1.336536698088985,-1.5789508907657381,75.12034965386103,76.08905577054445,-0.25846110575785985,-2.802586337429588,-4.22897979226137,-11.686729771520191,27.304313548905064,2.4300003051757812,3.362132121121249,2.072997283935564,-3.2624888058322483,7.408483373703376,-0.5947457609483422,4.74074032881947,-1.7550366888376772,13.101554643019941,-55.50310502361768,2.667743044883909,1,0.6300010681152202,-2.004997253417983,-3.577497482299819,-12.119995117187514,0.1600036621093608,0,-0.00550253119321098,-2.802817506796637,118.13999938964844,-1.3551280588671497,116.77999877929688,-1.1016900934917848,117.1500015258789,-0.00550253119321098
5129,2012-01-24,117.02999877929688,117.2699966430664,115.97000122070312,115.97000122070312,1900200.0,0.006190363991198655,-1.4528272010134162,-0.5888865341414873,68.13974714035264,75.67246999510826,-0.7150393526472953,-3.1866379876166064,-4.864360687944043,-12.158576276228231,28.68854898578054,1.2999954223632812,3.2254107484834833,2.475998687744138,-2.723800406686536,7.675797782174811,-0.1239008594711919,5.0758982349594675,-1.8744335068802656,32.35293517662862,-34.1095595769016,2.5998995472153363,1,-0.0149993896484375,-2.7249984741210938,-4.3874969482421875,-12.839996337890625,1.6800003051757812,1,-0.004443276497396509,1.336536698088985,116.30999755859376,-2.802817506796637,118.13999938964844,-1.3551280588671497,116.77999877929688,-0.004443276497396509
5130,2012-01-25,118.3499984741211,118.61000061035156,116.43000030517578,116.58999633789062,1847200.0,0.011279156699929294,-1.096159982980534,1.6603831980192318,71.37577658785331,75.59047866986492,-1.6662834188256426,-4.122589043776571,-6.109736839795545,-13.229806470407539,30.285583524030464,2.1800003051757812,3.0971534074620024,3.4179985046386747,-1.7285754446916144,8.564572453968964,0.8447115299735373,5.991285479303812,-2.6659013273632297,67.647064823371,2.500835130065113,2.573286974665142,1,-1.134998321533189,-3.9599990844726562,-6.374998092651367,-14.159996032714844,0.5400009155273438,2,-0.013941711425029646,-1.4528272010134162,117.02999877929688,1.336536698088985,116.30999755859376,-2.802817506796637,118.13999938964844,-0.013941711425029646
5131,2012-01-26,117.8499984741211,118.9800033569336,117.2300033569336,118.91000366210938,1651700.0,-0.0042247571309376175,1.9166555405087515,-0.6022749439717019,63.227753203719516,74.65064577495926,-0.9284362283500087,-3.276270631626417,-5.581293914561286,-12.471998328993678,31.67613204019004,1.75,3.0867596462270654,2.591498565673831,-2.4169245775332087,7.599921708880871,0.08728699407031115,5.095710137277351,-1.8799972534179688,54.27807322998945,-7.435861676422846,2.504211571603518,1,-0.3899993896484375,-3.4599990844726562,-6.249998092651367,-11.429996490478516,0.5699996948242188,3,-0.01238862200573776,-1.096159982980534,118.3499984741211,-1.4528272010134162,117.02999877929688,1.336536698088985,116.30999755859376,-0.01238862200573776
5132,2012-01-27,118.55999755859376,119.5,118.18000030517578,118.3499984741211,1551600.0,0.006024599861395696,-3.800038840877249,-0.19811137421998362,64.91225461035114,73.49822079665606,-1.4350529591987566,-3.507687519930286,-6.272066793968278,-12.885030050427204,33.54423452869044,1.6500015258789062,3.088878565891477,2.883497619628926,-1.7269570979147204,7.493952337172573,0.5782702608570958,5.1887249784007565,-2.159196777343766,74.45645751484972,14.611300393047458,2.3052273587718246,1,-0.8699989318847798,-4.169998168945327,-6.959997177124038,-9.61499404907228,-1.5299987792968892,4,-0.018218590394684875,1.9166555405087515,117.8499984741211,-1.096159982980534,118.3499984741211,-1.4528272010134162,117.02999877929688,-0.018218590394684875
5133,2012-01-30,116.58000183105469,117.26000213623048,115.0199966430664,116.94000244140624,2297300.0,-0.01670036916591988,3.480010986328026,-1.7142960944593986,57.36433191588348,71.32050087375319,0.7053392879830227,-1.117141055498621,-4.267409102108502,-10.621834855404813,35.04982530505054,3.540000915527358,2.9858801852022054,0.6065017700195341,-3.357897348783041,4.570900888822109,-1.3756977893817464,2.5887013294208145,2.9799957275390767,34.82151828243384,-23.39913445689603,1.9821995594012867,1,0.7099952697753906,-2.19000244140625,-4.980001449584961,-7.194999694824219,0.4199981689453125,0,0.0008577669630338569,-3.800038840877249,118.55999755859376,1.9166555405087515,117.8499984741211,-1.096159982980534,118.3499984741211,0.0008577669630338569
5134,2012-01-31,117.9499969482422,119.3000030517578,115.54000091552734,116.0,2615600.0,0.011751544824753823,-1.6202150057419833,-5.416649006061373,61.83499460295716,69.70437899658468,-0.5588162574851907,-1.965726378649407,-5.50669293443606,-11.715193087042906,36.73617485250562,3.7600021362304545,2.885737074314889,1.5814971923828267,-1.333127084947634,4.496121469713287,0.12418505371759636,3.038809331048057,1.5500030517577983,65.40174351970305,6.353957204321759,1.457312138665232,1,-0.6599998474121236,-3.559997558593764,-6.349996566772475,-8.564994812011733,2.470001220703111,1,-0.012547653801029957,3.480010986328026,116.58000183105469,-3.800038840877249,118.55999755859376,1.9166555405087515,117.8499984741211,-0.012547653801029957
5135,2012-02-01,121.26000213623048,122.83000183105469,118.3499984741211,118.45999908447266,3018200.0,0.0280627831592124,-1.9668854430347769,1.4359012480926452,67.96116073368552,68.15098052282741,-3.6034483529995924,-4.916642343968604,-8.623552158565602,-14.703353081570057,37.50013396591647,4.880004882812486,2.863225016743172,4.50350227355959,1.1619288102558158,7.845075736863365,2.832715541907703,6.174289005211477,-6.240005493164077,79.8975844825449,20.890594214954284,1.6707867316518836,2,-2.335002899169936,-5.235000610351577,-9.800001144409194,-11.875000000000014,-0.6500015258789205,2,-0.021029218265170457,-1.6202150057419833,117.9499969482422,3.480010986328026,116.58000183105469,-3.800038840877249,118.55999755859376,-0.021029218265170457
5136,2012-02-02,121.26000213623048,123.2300033569336,120.52999877929688,121.1500015258789,1512300.0,0.0,-2.999988697244388,0.039285889450198605,66.68908591586836,66.29171715161469,-3.2420678664906575,-4.556410887322457,-8.362592997297583,-14.35732340447467,38.33696157132441,2.7000045776367188,2.7409857005706186,4.12650222778322,0.5353532902280449,7.7176511653383955,2.3309277590056325,5.922076696560808,-6.083805389404304,76.00487686111556,18.269768356173294,1.7955744687775888,2,-2.135002136230483,-5.034999847412124,-9.800001144409194,-11.875000000000014,-0.730003356933608,3,-0.019544802118009574,-1.9668854430347769,121.26000213623048,-1.6202150057419833,117.9499969482422,3.480010986328026,116.58000183105469,-0.019544802118009574
5137,2012-02-03,121.87999725341795,122.77999877929688,121.05999755859376,122.23999786376952,1198500.0,0.0051129400153806515,1.3888865341414158,-3.272714662227348,69.23076537227783,65.63731889810543,-3.6607166384063135,-4.906586748763999,-8.716781175385691,-14.652113151845441,38.74933596715735,1.7200012207031108,2.6420402518295134,4.415497589111311,0.36098244095920506,8.470012737263417,2.388240015035251,6.442755163187371,-6.381648242187481,83.55657735047404,23.419181115710458,2.0272575740760566,2,-2.7549972534179545,-5.654994964599595,-10.419996261596665,-12.494995117187486,0.3000030517578267,4,-0.028388572058124284,-2.999988697244388,121.26000213623048,-1.9668854430347769,121.26000213623048,-1.6202150057419833,117.9499969482422,-0.028388572058124284
5138,2012-02-06,122.08999633789062,122.27999877929688,120.31999969482422,121.02999877929688,1263300.0,0.0017229987627587207,1.7222163353537066,-2.944432670707413,67.8350393294101,65.60346247466737,-3.312997298277338,-4.846024168741096,-8.833907506817496,-14.572781049701774,38.82578756793145,1.9599990844726562,2.5425194367221167,4.295996856689456,-0.13951178015980759,8.73150549353872,2.078242538264817,6.513751175114095,-6.282381152832031,85.17546609732287,25.25942843850958,2.2177543184246327,2,-2.964996337890625,-5.864994049072266,-10.629995346069336,-12.219993591308594,-1.3599929809570312,0,-0.041444817023254976,1.3888865341414158,121.87999725341795,-2.999988697244388,121.26000213623048,-1.9668854430347769,121.26000213623048,-0.041444817023254976
5139,2012-02-07,121.55999755859376,121.98999786376952,119.68000030517578,121.98999786376952,1215800.0,-0.00434105000568652,9.744167065879532,-0.40566159958539383,64.86850221499473,64.88043198879421,-2.316440805046099,-3.993899073884961,-8.100190403135159,-13.8066065823689,38.779031040176676,2.4099960327148438,2.278759657473387,3.4314983367920036,-1.08386568552244,7.946862359106447,1.1738163256347747,5.689180347949232,-5.455486846660165,65.77860394726997,7.613695676011865,2.2576820111572244,2,-2.434997558593764,-4.919994354248061,-9.78249549865724,-11.689994812011733,-0.5099945068359659,1,-0.037512320254825426,1.7222163353537066,122.08999633789062,1.3888865341414158,121.87999725341795,-2.999988697244388,121.26000213623048,-0.037512320254825426
5140,2012-02-08,119.5999984741211,122.11000061035156,118.0199966430664,121.5,1700300.0,-0.016123717701852724,1.6217951069214687,4.418605063785534,58.58709293416367,64.36480306995466,-0.17934219611203162,-1.7519837321352725,-5.931514333719235,-11.644340241532689,38.74784540335989,4.090003967285156,2.1892452490787377,1.2354991912841768,-3.05264990376142,5.523648286329774,-0.9085753562386145,3.379573738806968,-3.210468056387498,30.32629165043653,-26.294542341517534,2.1440745475227976,2,-0.47499847412109375,-2.264995574951172,-7.4499969482421875,-9.729995727539062,0.44000244140625,2,0.006856184826805389,9.744167065879532,121.55999755859376,1.7222163353537066,122.08999633789062,1.3888865341414158,121.87999725341795,0.006856184826805389
5141,2012-02-09,117.77999877929688,120.04000091552734,116.62999725341795,120.04000091552734,2101200.0,-0.015217388946857091,2.01769950341467,1.1894738532828455,48.933646825708905,62.589402204994414,1.8212027530317698,0.24353258374428322,-3.9793240928364924,-9.654394060134393,38.2554934950209,3.410003662109389,2.1844139871525527,-0.6880004882812472,-4.802802580856948,3.426801604294454,-2.7454015345690976,1.3694005580066033,5.450004577636719,18.699207163441628,-35.19463017042766,2.0574010462878536,2,1.345001220703125,0.19000244140625,-5.109996795654297,-7.909996032714844,2.19000244140625,3,0.024027864326588322,1.6217951069214687,119.5999984741211,9.744167065879532,121.55999755859376,1.7222163353537066,122.08999633789062,0.024027864326588322
5142,2012-02-10,118.13999938964844,118.16000366210938,116.44000244140624,116.9800033569336,1043300.0,0.003056551316715117,1.8666577657403582,-0.51327209568467,55.937713199902106,62.430889014329814,1.559341535411093,0.02998512961363531,-4.179593186058099,-9.818115851275422,37.70538722291445,1.7200012207031392,2.025765478759169,-0.41999969482421307,-4.411126148187549,3.5711267585391226,-2.415562921505881,1.5755635318574548,4.958003845214847,29.109555038800373,-28.707266387175352,1.9955632266816692,2,1.2450027465820312,0.10000228881835938,-5.432497024536133,-8.269996643066406,1.1399993896484375,4,0.02023023025220927,2.01769950341467,117.77999877929688,1.6217951069214687,119.5999984741211,9.744167065879532,121.55999755859376,0.02023023025220927
5143,2012-02-13,120.0,120.0199966430664,118.01000213623048,118.01000213623048,1802100.0,0.01574403775148947,-1.0200971502839127,1.7155212670099784,58.9728199738157,62.112869611091874,0.2631592093416373,-1.5993422756327789,-6.00131553716767,-11.481483524779094,36.90289906698939,2.0099945068359233,2.081741487798965,1.2415008544921875,-2.6123512129691164,5.095352921953491,-0.6854251792384645,3.1684268882228395,2.831683203124996,62.78657333774691,1.6765028462340865,1.9269260337306529,2,-0.16499710083007812,-1.2249984741210938,-7.057498931884766,-7.799999237060547,-0.05999755859376421,0,0.018166669209798147,1.8666577657403582,118.13999938964844,2.01769950341467,117.77999877929688,1.6217951069214687,119.5999984741211,0.018166669209798147
5144,2012-02-14,119.6999969482422,120.08000183105469,118.12000274658205,118.61000061035156,1029400.0,-0.0025000254313150005,1.1189109384536557,0.5477374411980189,54.34642383595176,60.600121066899234,0.935928078507871,-1.1371156057946763,-5.715055298940243,-10.931904143361052,36.06397840086753,1.959999084472642,2.0590127222663455,0.8014980316162195,-2.9706503396922557,4.573646402924695,-1.084576154038018,2.687572217270457,2.876019024414049,57.49551251517169,-2.672516295989965,1.8860741856542378,2,0.13500595092772016,-0.9249954223632955,-6.559995651245131,-6.214996337890639,1.0100021362304545,1,0.008604899205943761,-1.0200971502839127,120.0,1.8666577657403582,118.13999938964844,2.01769950341467,117.77999877929688,0.008604899205943761
5145,2012-02-15,118.48999786376952,120.16999816894531,118.3499984741211,120.0500030517578,985800.0,-0.010108597454650536,1.0222270259272597,-1.4312022286306054,51.97044265548183,58.964716260189626,1.9128358729380182,0.1880619426205925,-4.428691628671331,-9.438190596012433,35.280452146686194,1.8199996948242188,2.256402200505079,-0.47550086975098793,-4.163549599806146,3.21254786030417,-2.319525234778567,1.368523495276591,3.8405775676367284,54.95972575056535,-5.707416378029116,1.844024365027582,2,1.1200027465820455,0.2850036621093892,-5.349996566772447,-5.0049972534179545,2.470001220703139,2,0.021605242924652268,1.1189109384536557,119.6999969482422,-1.0200971502839127,120.0,1.8666577657403582,118.13999938964844,0.021605242924652268
5146,2012-02-16,119.16999816894531,120.43000030517578,118.54000091552734,119.08000183105469,934200.0,0.005738883597226518,-2.2307732436062966,-0.057689768331271124,51.881557470409554,57.03702649331537,1.0115682508345003,-0.32011760530210154,-4.9761063255496225,-9.817422979011567,34.45946348416197,1.9400024414062642,2.3050736174724165,0.0849994659423885,-3.456867316079226,3.626866247964003,-1.6859339250684258,1.8559328569532028,2.9249543428609286,68.4209821846851,9.105739177342322,1.7709333910108078,2,0.19000244140625,-0.3199958801269531,-6.029996871948242,-5.68499755859375,6.630004882812486,3,0.007300518250815458,1.0222270259272597,118.48999786376952,1.1189109384536557,119.6999969482422,-1.0200971502839127,120.0,0.007300518250815458
5147,2012-02-17,116.4499969482422,118.9000015258789,116.22000122070312,118.86000061035156,1889900.0,-0.02282454697068137,1.1526059380457763,-26.778908104442024,49.616504701418336,55.012744867982946,3.2188151443264843,2.389280813142051,-2.1636757435444025,-6.838636966586421,32.604304709025165,2.9499969482421875,1.8780221220498277,-2.5505016326904126,-6.263786504614814,1.1627832392339883,-4.407144068652613,-0.6938591967282122,5.418757560748034,5.463082602258711,-54.59788743226445,1.8566424359622011,2,2.715003967285142,2.600006103515611,-3.4074974060058736,-2.964996337890639,9.780006408691392,4,0.0302276029601396,-2.2307732436062966,119.16999816894531,1.0222270259272597,118.48999786376952,1.1189109384536557,119.6999969482422,0.0302276029601396
5148,2012-02-21,115.66999816894531,116.62000274658205,115.25,116.4499969482422,1556800.0,-0.006698143406938639,1.4464108118417638,0.32365045396412123,43.03178883179793,52.58644338096108,3.344027616764322,3.2874218722779744,-1.286155242232013,-5.816770853061968,31.218958225858994,1.3700027465820455,1.4336198201490902,-3.2985004425048885,-7.118896091549942,0.5218952065401652,-5.208698267027415,-1.3883026179823617,5.859831142747694,8.108072281881071,-49.1591123894092,1.9101978245225248,2,3.0100021362304688,3.4550018310546875,-2.4199981689453125,-2.18499755859375,10.020004272460923,1,0.03120948100196963,1.1526059380457763,116.4499969482422,-2.2307732436062966,119.16999816894531,1.0222270259272597,118.48999786376952,0.03120948100196963
5149,2012-02-22,116.51000213623048,116.6500015258789,115.27999877929688,115.38999938964844,955600.0,0.0072620729712320475,-1.044774164896918,-1.43590320435071,32.90136713922412,49.73247384819002,1.913582555795756,2.5365119061687977,-1.9507780447264764,-6.381541010518774,29.76325755486904,1.3700027465820312,0.8662045928703179,-2.4324966430663864,-6.3150124400687275,1.4500191539359548,-4.37375454156755,-0.4912387445652229,4.517440830527079,24.324364131243527,-28.837644006733925,1.9412578985011706,2,1.3299980163574077,2.614997863769517,-2.3974990844726705,-3.6850051879882955,9.97000122070311,2,0.029439535166819297,1.4464108118417638,115.66999816894531,1.1526059380457763,116.4499969482422,-2.2307732436062966,119.16999816894531,0.029439535166819297
5150,2012-02-23,116.6999969482422,117.9000015258789,115.9000015258789,116.2300033569336,836900.0,0.0016307167498765818,-2.539831612776904,0.41963610602108353,33.80679308997652,48.05171232199754,1.4180892244333592,2.3363509734125927,-2.0640187514304955,-6.28314199864549,28.018153591163507,2.0,0.28008237957658366,-2.160001754760728,-6.163757752906008,1.8437542433845522,-4.161879753833375,-0.1581237556880808,3.865250581174749,27.992217428894467,-21.35994434685303,2.0018779990726405,2,1.140003204345689,2.4250030517577983,-2.2699947357177876,-4.55499649047853,9.300003051757798,3,0.03436163017218363,-1.044774164896918,116.51000213623048,1.4464108118417638,115.66999816894531,1.1526059380457763,116.4499969482422,0.03436163017218363
5151,2012-02-24,116.38999938964844,117.9000015258789,115.5199966430664,115.52999877929688,964800.0,-0.0026563630394201843,-4.409071993341656,1.8298134831095334,30.06536237416637,45.17700667469357,1.6876551348428563,2.6681587209106112,-1.5967577835551054,-5.662708479943163,26.010313592238482,2.3800048828125,-0.27505627680977796,-2.3969993591308594,-6.529464182926077,1.7354654646643581,-4.463231771028461,-0.3307669472332577,3.7500283374151593,31.23284693350724,-13.222924666383044,2.0662324118976056,2,1.4500007629394531,2.7350006103515625,-1.8249969482421875,-4.244998931884766,11.239997863769517,4,0.039264539211181226,-2.539831612776904,116.6999969482422,-1.044774164896918,116.51000213623048,1.4464108118417638,115.66999816894531,0.039264539211181226
5152,2012-02-27,116.4000015258789,117.2300033569336,114.52999877929688,115.43000030517578,836800.0,8.593638871823295e-05,1.0532316082617776,1.1279075956778624,29.034653868924053,41.850543774150054,1.5699779837834598,2.62249467269028,-1.436466379270641,-5.292162494821554,23.58402161533697,2.7000045776367188,-0.6233119446091706,-2.2789974212646484,-6.54711566256735,1.9891208200380532,-4.413056541916006,-0.1449383006132905,3.3488239830195994,55.489650519681334,15.516075368784932,2.134059120651351,2,1.0799980163574219,2.479999542236328,-1.5674991607666016,-4.255001068115234,12.400001525878878,0,0.08075602579600494,-4.409071993341656,116.38999938964844,-2.539831612776904,116.6999969482422,-1.044774164896918,116.51000213623048,0.08075602579600494
5153,2012-02-28,116.68000030517578,116.98999786376952,115.02999877929688,115.02999877929688,1326300.0,0.002405487763113223,-1.3757542689890658,1.7010303602328143,31.68169157198183,39.33224018926451,0.8599436910786409,2.477388652149898,-1.524577509679446,-5.229232948477801,23.07611715224142,1.959999084472642,-0.647524798590041,-2.0039985656738253,-6.261985858200589,2.2539887268529384,-4.132992211937207,0.12499508058955655,2.546942530762564,63.79821286672568,25.96978991132432,2.128993646263385,2,0.7999992370605469,2.200000762939453,-1.0575008392333984,-3.745002746582017,11.139999389648438,1,0.08184781476499703,1.0532316082617776,116.4000015258789,-4.409071993341656,116.38999938964844,-2.539831612776904,116.6999969482422,0.08184781476499703
5154,2012-02-29,116.47000122070312,117.95999908447266,115.48999786376952,115.51000213623048,1572000.0,-0.001799786458034025,-3.939964752466071,0.5818170889031629,36.473650233464824,37.61037436459595,0.6298166330502823,2.709755714498556,-1.1243986652626745,-4.786613522104702,22.030969209668765,2.470001220703139,-0.8474734398827053,-2.139997863769537,-6.501870285841548,2.221874558302474,-4.320934074805535,0.040938347266461506,2.2872472095710776,56.559832909601695,17.047866512520088,2.1809362110360033,2,1.0099983215332031,2.4099998474121094,-0.8475017547607422,-3.535003662109361,12.149993896484375,2,0.07916202562093044,-1.3757542689890658,116.68000030517578,1.0532316082617776,116.4000015258789,-4.409071993341656,116.38999938964844,0.07916202562093044
5155,2012-03-01,118.70999908447266,118.91999816894531,116.01000213623048,116.01000213623048,1236400.0,0.019232401822722345,-1.155555053208035,2.81249950329418,53.87823382348542,37.83222729271549,-1.7608660882631142,0.2834557325142413,-3.1623198606446863,-6.78978103521483,20.15777169491629,2.9099960327148295,-1.2246186966734172,0.22750015258789347,-3.9535480771727975,4.4085483823485845,-1.8630239622924591,2.318024267468246,-4.180000305175781,95.216421100927,50.87944012157144,2.0905241148803486,3,-1.9850006103515625,0.17000198364257812,-3.049999237060547,-5.775001525878892,7.900001525878906,3,0.06545366298025068,-3.939964752466071,116.47000122070312,-1.3757542689890658,116.68000030517578,1.0532316082617776,116.4000015258789,0.06545366298025068
5156,2012-03-02,118.88999938964844,119.20999908447266,118.08000183105469,118.12999725341795,997100.0,0.0015163028099065556,-1.6279220375972534,0.2814825908322899,53.175275846921096,38.22764630888246,-2.2180083527618706,-0.08769940981875379,-3.1243140202987973,-6.739080213111819,18.136029549757065,1.1299972534179688,-1.501157886855907,0.5260005950927678,-3.453055557075558,4.505056747261094,-1.463527480991388,2.5155286711769236,-4.2722006225586,93.16240012911283,44.96189244888458,1.9895280760841598,3,-2.020000457763672,-0.009998321533203125,-3.0874996185302734,-5.955001831054673,6.129997253417969,4,0.059803184850303115,-1.155555053208035,118.70999908447266,-3.939964752466071,116.47000122070312,-1.3757542689890658,116.68000030517578,0.059803184850303115
5157,2012-03-05,118.41999816894531,119.94000244140624,116.97000122070312,118.16000366210938,1198300.0,-0.003953244369719888,-1.2500014449614087,0.34209707373386905,42.41841598512198,38.159493770362914,-1.6083056482430607,0.11573017005105157,-2.461129533563181,-6.049466736297873,15.796919008437682,2.970001220703111,-1.6728605190767496,0.2289993286132841,-3.391077100617636,3.8490757578442043,-1.581038886002176,2.039037543228744,-3.6185113891601617,69.04270593134503,21.750051082579063,1.8100382146154588,3,-1.18499755859375,0.4600028991699219,-2.4949989318847656,-5.485000610351548,6.6100006103515625,0,0.07777401812937956,-1.6279220375972534,118.88999938964844,-1.155555053208035,118.70999908447266,-3.939964752466071,116.47000122070312,0.07777401812937956
5158,2012-03-06,117.02999877929688,119.12999725341795,116.3000030517578,117.83000183105469,793000.0,-0.011737877141877462,-1.5044257347529577,-3.0769998239333294,38.40139251430762,38.77060770092775,-0.005702112683323435,1.1670455317312474,-0.9146164147216638,-4.417606106319653,13.642108892649723,2.8299942016601562,-1.9467823248983507,-0.9080001831054716,-4.057405785173557,2.2414054189626142,-2.4827029841395216,0.6667026179285784,-1.9202010598144597,34.60672654735138,-10.924605873042928,1.5747028010340431,3,0.2050018310546875,1.8500022888183594,-0.9899997711181641,-4.095001220703111,8.470001220703125,1,0.10057254033350538,-1.2500014449614087,118.41999816894531,-1.6279220375972534,118.88999938964844,-1.155555053208035,118.70999908447266,0.10057254033350538
5159,2012-03-07,117.0,117.43000030517578,116.44000244140624,116.86000061035156,728500.0,-0.00025633409903258464,-1.02041261191122,-0.17499856949398235,42.78800241954614,39.768519848657704,0.11299499762142773,0.8831860315625022,-0.6994353313174031,-4.140910424600804,11.735701377937557,0.9899978637695455,-1.9840860603966348,-0.7099990844726562,-3.378938501506724,1.9589403325614114,-2.04446879298969,0.6244706240443776,-1.6003899972021571,25.190783381510286,-18.356939840024204,1.3344697085170303,3,0.2350006103515625,1.8800010681152344,-1.1600017547607422,-4.065002441406236,8.339996337890625,2,0.09247862987029243,-1.5044257347529577,117.02999877929688,-1.2500014449614087,118.41999816894531,-1.6279220375972534,118.88999938964844,0.09247862987029243
5160,2012-03-08,120.41999816894531,120.79000091552734,117.05999755859376,117.12999725341795,1782200.0,0.02923075358072924,-1.1749288775893882,23.500108991825716,54.78194628482701,42.51480694984222,-3.043929937281419,-2.6058323708697912,-3.893916203592809,-7.332695914682802,11.117816199554145,3.7900009155273438,-1.7330059973508725,2.668999099731451,-0.14352013158662658,5.481518331049529,1.2627394840724122,4.07525871539049,-4.747964619830967,91.75940038707728,49.23643208289195,1.4062596156590381,3,-2.759998321533203,-1.5399971008300781,-4.579999923706055,-7.485000610351548,5.3600006103515625,3,0.06809497652323371,-1.02041261191122,117.0,-1.5044257347529577,117.02999877929688,-1.2500014449614087,118.41999816894531,0.06809497652323371
5161,2012-03-09,120.61000061035156,121.16999816894531,119.5,120.95999908447266,1330900.0,0.0015778312929359828,3.337676492444885,-0.10638248532675319,69.7343752940647,47.03699821930229,-2.8746766437327835,-2.711992694334157,-3.8686298840632674,-7.319166177969663,11.185645682660146,1.6699981689453125,-1.359560852892514,2.717501449584958,-0.3722561405280942,5.80725903969801,1.1726226545284248,4.262380244641491,-4.528529671924176,88.5010652964031,39.58461220293148,1.5448787950565261,3,-2.5100021362304688,-1.7299995422363281,-3.135000228881836,-6.040000915527344,7.809997558593722,4,0.04974711856095482,-1.1749288775893882,120.41999816894531,-1.02041261191122,117.0,-1.5044257347529577,117.02999877929688,0.04974711856095482
5162,2012-03-12,120.52999877929688,121.63999938964844,119.76000213623048,120.83000183105469,866500.0,-0.0006633100957618154,-1.0434793425439266,0.8571553133514986,74.69513424327846,51.81626962722414,-2.399565784752639,-2.575821202377199,-3.5337235722874283,-7.007685256913248,11.406528149987292,1.8799972534179545,-0.9857814334004615,2.5179996490478516,-0.7892778879578088,5.825277186053512,0.8643608805450214,4.171638417550682,-3.9396751178177,79.21345746109583,24.09671695461956,1.6536387685028298,3,-1.9650001525878906,-1.875,-2.8549976348876953,-5.759998321533203,6.010002136230469,0,0.03725211905121806,3.337676492444885,120.61000061035156,-1.1749288775893882,120.41999816894531,-1.02041261191122,117.0,0.03725211905121806
5163,2012-03-13,122.18000030517578,122.22000122070312,120.56999969482422,120.9800033569336,1232000.0,0.013689550672776774,1.5781298428820065,-3.999949137887188,76.61972496912412,56.276944597852946,-3.5619205062792787,-4.273218788639539,-4.918576641344174,-8.433583228306759,11.068857573532078,1.69000244140625,-0.4565032538459377,4.059001159667972,0.3558483457098731,7.76215397362607,2.2074247526889224,5.910577566647021,-4.983715556316298,99.30794249177663,38.631580105414216,1.85157640697905,3,-3.0649986267089844,-3.7750015258789062,-4.504999160766602,-7.409999847412109,3.7699966430664205,1,0.02332622742676782,-1.0434793425439266,120.52999877929688,3.337676492444885,120.61000061035156,-1.1749288775893882,120.41999816894531,0.02332622742676782
5164,2012-03-14,120.7300033569336,121.93000030517578,119.11000061035156,121.66999816894531,1202400.0,-0.011867711119826874,2.8630157029759884,-0.7833310021235202,66.91858837577111,57.72587288144024,-1.6138026078146623,-2.8902863099516907,-3.1957932853172366,-6.756697679247054,10.401284052235708,3.0699996948242188,0.09088530776193693,2.557503890991214,-1.2648401647131493,6.379847946695577,0.6463318631390393,4.468675918843388,-2.8303983020160075,71.12409290111948,6.052605702487952,1.9111720278521807,3,-1.470001220703125,-2.3550033569335938,-3.055002212524414,-5.960002899169922,6.5,2,0.0395096207275345,1.5781298428820065,122.18000030517578,-1.0434793425439266,120.52999877929688,3.337676492444885,120.61000061035156,0.0395096207275345
5165,2012-03-15,121.0500030517578,121.4800033569336,120.02999877929688,120.5,1095500.0,0.0026505399314711298,1.0567387399086638,-0.5851128588472906,69.54699822962174,59.54495314618475,-1.751114298908135,-3.1712551063663312,-3.344884612554651,-6.839097983302125,9.666506545280338,1.4500045776367188,0.6156717387305264,2.7495033264160043,-1.2832711451117689,6.782277797943777,0.7331160906521177,4.765890562179891,-2.5455425336302397,62.379487481416696,-6.684339127431777,2.0163872357638892,3,-1.7900009155273295,-2.6750030517577983,-3.1675014495849467,-5.729999542236314,4.7999954223632955,3,0.03543984451035942,2.8630157029759884,120.7300033569336,1.5781298428820065,122.18000030517578,-1.0434793425439266,120.52999877929688,0.03543984451035942
5166,2012-03-16,120.04000091552734,121.69000244140624,119.58000183105469,120.41999816894531,2196700.0,-0.008343677081929513,-2.2461662157482776,-0.6909002635594574,64.0866869408604,61.95253880793348,-0.6267375409072002,-2.205826517925445,-2.1792790434921727,-5.70944184061301,8.709936750415324,2.1100006103515483,1.0631343404215698,1.6960010528564453,-2.3946178377723726,5.786619943485263,-0.34930839245795653,3.741310498170847,-1.0153646990392104,29.903540921512928,-39.18872743060713,2.0453094453144076,3,-0.779998779296875,-1.6650009155273438,-1.8099994659423828,-3.9749984741210938,7.699996948242173,4,0.04781737604124814,1.0567387399086638,121.0500030517578,2.8630157029759884,120.7300033569336,1.5781298428820065,122.18000030517578,0.04781737604124814
5167,2012-03-19,119.97000122070312,120.4800033569336,119.56999969482422,120.0,732800.0,-0.0005831364069505129,-1.1927750712381653,0.07894472664484911,62.94256944340234,64.67933624449955,-0.3506192274791289,-1.9590365242139853,-2.000927540706897,-5.529838099038642,8.889633258664492,0.910003662109375,1.1131168531045574,1.4500011444091854,-2.600200557840523,5.500202846658894,-0.5750997067156618,3.4751019955340325,-0.4980139036248943,27.652747317446536,-40.369696517184195,2.0251008511248525,3,-0.6399993896484375,-1.595001220703125,-1.4225006103515625,-3.904998779296875,9.319992065429659,0,0.07043424908112739,-2.2461662157482776,120.04000091552734,1.0567387399086638,121.0500030517578,2.8630157029759884,120.7300033569336,0.07043424908112739
5168,2012-03-20,119.27999877929688,119.9800033569336,118.91999816894531,119.8499984741211,953900.0,-0.005751458151083022,1.554200255535844,19.000762970498474,60.65199787140513,66.66422462803945,0.7734460155175071,-1.037930184251465,-1.216094232628933,-4.690818372829128,9.385469388242166,1.0600051879882812,1.1506601041614601,0.5794986724853572,-3.2517610522868807,4.410758397257595,-1.3361311899007688,2.4951285348714833,2.94000244140625,11.96014467957833,-55.136470940203786,1.9156298623861219,3,0.3600006103515625,-0.904998779296875,-0.4674968719482422,-3.139995574951172,11.520004272460909,1,0.060865209679148435,-1.1927750712381653,119.97000122070312,-2.2461662157482776,120.04000091552734,1.0567387399086638,121.0500030517578,0.060865209679148435
5169,2012-03-21,119.94000244140624,120.80999755859376,118.5199966430664,118.87999725341795,1152200.0,0.005533229953586405,-1.5730254726564912,-1.859659220195152,55.29716832035807,66.72147152087622,0.6418347225761352,-1.5049509431562313,-1.751332719059107,-5.356923779698846,10.03473479453589,2.290000915527358,1.3953599887855717,1.0680023193359176,-2.6559728402091025,4.791977478880938,-0.7939852604365996,2.9299898991084348,2.2139987182617347,44.79505365837198,-17.970275772691167,1.8619875797725132,3,0.42999649047852984,-1.5650024414062358,-0.6350002288818217,-3.7999992370605327,13.22000122070314,2,0.05010834070786352,1.554200255535844,119.27999877929688,-1.1927750712381653,119.97000122070312,-2.2461662157482776,120.04000091552734,0.05010834070786352
5170,2012-03-22,120.70999908447266,120.95999908447266,119.0,119.70999908447266,711500.0,0.006419848485850865,1.6133321126302083,0.9433916091465916,57.459012343980525,65.35754230420021,-0.09241796178515926,-2.0649983903315814,-2.385366572655329,-6.141699677807338,10.214977054881471,1.9599990844726562,1.859764444126725,1.6374988555908203,-2.0253902468401037,5.300387958021744,-0.1939456956246346,3.468943406806275,1.298641894531258,69.08512415192367,9.744921513816209,1.8314445512154591,3,-0.3400001525878906,-2.3349990844726562,-1.4049968719482422,-4.569995880126953,13.299995422363281,3,0.05401378777161825,-1.5730254726564912,119.94000244140624,1.554200255535844,119.27999877929688,-1.1927750712381653,119.97000122070312,0.05401378777161825
5171,2012-03-23,120.95999908447266,121.37000274658205,120.05999755859376,121.22000122070312,626100.0,0.0020710794623157724,3.678546613806114,-0.26000213623046875,60.60100251999216,63.79152766827951,-0.32134216650754865,-2.060725411474749,-2.5204530366976883,-6.420823096310215,10.659645252015688,1.3100051879882812,2.300823414074941,1.658998870849615,-1.8669109424936323,5.184908684192862,-0.10395603582200863,3.4219537775212387,0.9090961210937536,85.61393740162076,26.364996740332387,1.7629549066716221,3,-0.5900001525878906,-2.5849990844726562,-1.7674980163574219,-4.819995880126953,10.87000274658206,4,0.04042658256167386,1.6133321126302083,120.70999908447266,-1.5730254726564912,119.94000244140624,1.554200255535844,119.27999877929688,0.04042658256167386
5172,2012-03-26,125.8000030517578,125.80999755859376,121.83999633789062,122.01000213623048,1727200.0,0.04001326061440458,1.083995650632873,-14.576806831186252,78.4186641693557,63.99140980163857,-4.844647626018713,-6.493312563788535,-7.20595343222611,-11.224419281110187,12.183193795583607,4.849998474121108,2.464129767214928,6.0290027618408,1.7136584595275934,10.344347064154007,3.871330610684197,8.186674912997404,-7.280006408691392,99.86290115801387,35.94792845245539,2.1576721511566026,3,-3.63500595092772,-5.630004882812486,-6.695001602172837,-9.659999847412095,9.360000610351577,0,0.01542126204252603,3.678546613806114,120.95999908447266,1.6133321126302083,120.70999908447266,-1.5730254726564912,119.94000244140624,0.01542126204252603
5173,2012-03-27,126.2300033569336,127.8499984741211,125.80999755859376,126.33999633789062,1897700.0,0.0034181263493202607,-3.294718075153288,-0.029021887700976336,79.15349918139495,65.35084433559678,-5.184997265153001,-6.504664122321728,-7.464563619145139,-11.576820572707149,13.981476113751468,2.0499954223632955,2.461256383039782,5.981502914428717,1.0384643235832698,10.924541505274163,3.509983619005993,8.45302220985144,-7.564206695556635,82.63671169071601,13.252359511391234,2.471519295422723,3,-3.0450057983398438,-5.040004730224609,-7.122501373291016,-10.09000015258789,8.029991149902344,1,0.024241383568267993,1.083995650632873,125.8000030517578,3.678546613806114,120.95999908447266,1.6133321126302083,120.70999908447266,0.024241383568267993
5174,2012-03-28,125.69000244140624,127.37000274658205,124.47000122070312,126.16000366210938,1282300.0,-0.00427791254984311,1.0069218950469545,4.273011028646866,70.34748766336901,65.43978760601314,-4.321926884391885,-5.521602931923809,-6.783960830117948,-10.953110352737383,15.152555451701252,2.9000015258789205,2.422586759051569,4.980501937866194,-0.19316033896173224,10.15416421469412,2.393670799452238,7.56733307628015,-6.656837707519514,75.59326095895887,8.665801790539888,2.5868311384139617,3,-2.505004882812486,-4.500003814697251,-6.787502288818345,-9.549999237060533,5.279998779296889,2,0.040655585258133176,-3.294718075153288,126.2300033569336,1.083995650632873,125.8000030517578,3.678546613806114,120.95999908447266,0.040655585258133176
5175,2012-03-29,126.4800033569336,126.72000122070312,125.01000213623048,125.01000213623048,946800.0,0.006285312277686028,-1.3265274346571703,-3.127654048438288,71.66050966567512,66.28132346432588,-4.761391897989597,-6.007664123006336,-7.429340566710181,-11.663857989709186,15.968677692336708,1.709999084472642,2.2360810939648417,5.382002639770505,-0.30129255656282794,11.065297836103838,2.5403550416038314,8.223650237937179,-7.094165273437497,82.41341519669434,17.462434534404267,2.84164759816667,3,-3.2950057983398438,-5.290004730224609,-7.997503280639648,-10.34000015258789,6.029991149902344,3,0.05281467526787176,1.0069218950469545,125.69000244140624,-3.294718075153288,126.2300033569336,1.083995650632873,125.8000030517578,0.05281467526787176
5176,2012-03-30,126.0,127.3499984741211,125.18000030517578,127.3499984741211,1338600.0,-0.0037950928541565787,2.2148157357852916,-0.9183655463057242,69.60572198620038,67.021673746859,-3.7403976459527684,-5.236145964840787,-6.795383817014667,-11.097646269265198,16.77048944975422,2.1699981689453125,2.256940062633035,4.546499252319336,-1.4368281452136955,10.529826649852367,1.5548355535528202,7.538162951085852,-6.275595500878907,69.21800638025346,5.820340865791323,2.9916636987665144,3,-2.81500244140625,-4.810001373291016,-7.517499923706055,-9.859996795654297,6.929992675781222,4,0.06357138497488846,-1.3265274346571703,126.4800033569336,1.0069218950469545,125.69000244140624,-3.294718075153288,126.2300033569336,0.06357138497488846
5177,2012-04-02,127.62999725341795,127.93000030517578,125.0,126.11000061035156,854400.0,0.012936486138237724,1.7641476501855164,-1.1259247119193778,69.5620740987406,68.01168221656295,-4.659559567997263,-6.472630370376692,-8.293156374091566,-12.639384585883747,18.27112940989928,2.9300003051757812,2.2736701118404596,5.715996551513655,-0.6872386353557687,12.119231738383064,2.51437895807895,8.91761414494836,-7.580568995296858,91.32938927342084,31.132659378655553,3.2016175934347055,4,-4.404998779296861,-6.399997711181626,-9.14749717712401,-11.489994049072251,4.879997253417983,0,0.03290766017409985,2.2148157357852916,126.0,-1.3265274346571703,126.4800033569336,1.0069218950469545,125.69000244140624,0.03290766017409985
5178,2012-04-03,128.80000305175778,128.8699951171875,126.8000030517578,126.8000030517578,911200.0,0.009167169345124293,-1.069992065429731,1.3157923796234514,79.56040209374918,70.70759708027306,-4.846835400505853,-7.078567221558245,-9.255620265046446,-13.71199479189518,20.286722769239013,2.0699920654297017,2.4885394380417125,6.297502136230435,-0.3736242206615543,12.968628493122438,2.96193895778444,9.63306531467643,-8.277740470813413,98.40926903363116,37.95915767045211,3.335563178446,4,-4.865005493164034,-6.850006103515597,-10.620002746582003,-12.659999847412081,5.509994506835994,1,0.049378885556360164,1.7641476501855164,127.62999725341795,2.2148157357852916,126.0,-1.3265274346571703,126.4800033569336,0.049378885556360164
5179,2012-04-04,127.81999969482422,130.0,127.5500030517578,129.99000549316406,1520700.0,-0.007608721535043439,1.2374454357648876,-1.0850028991699296,73.65474133403863,72.50712252361285,-2.940757264394634,-5.529915929044108,-8.098395003363322,-12.596513771606766,22.51596703205509,2.4499969482422017,2.749445995599274,4.776498794555664,-1.7695053687462234,11.322502957857552,1.5034967129047203,8.049500876206608,-6.629918510980403,56.39999389648438,-3.6488397707419082,3.273002081650941,4,-2.7900009155273438,-5.075000762939453,-9.639999389648438,-11.679996490478516,8.890007019042997,2,0.05038331112022765,-1.069992065429731,128.80000305175778,1.7641476501855164,127.62999725341795,2.2148157357852916,126.0,0.05038331112022765
5180,2012-04-05,128.6199951171875,128.82000732421878,126.72000122070312,127.13999938964844,862100.0,0.00625876564131822,1.2340251118018604,-0.6820238584944467,80.42548172004268,74.70984243472958,-2.7946056754710042,-5.991265159941804,-8.750772618521353,-13.268416668538194,23.23133067557063,2.1000061035156534,3.163465028098699,5.166494369506836,-1.7066545078020283,12.039643246815714,1.7299199308524038,8.603068808161268,-6.54892205172807,72.39990234375,8.185200376661157,3.436574438654437,4,-2.6999969482421875,-5.614994049072266,-10.439994812011719,-12.479991912841797,8.25,3,0.018270923594535304,1.2374454357648876,127.81999969482422,-1.069992065429731,128.80000305175778,1.7641476501855164,127.62999725341795,0.018270923594535304
5181,2012-04-09,126.61000061035156,127.62000274658205,125.98999786376952,126.81999969482422,700000.0,-0.015627387522481273,-1.2482754991975957,-0.1418916829049519,70.69824143501037,73.85201768646898,0.11300909515014723,-3.6983336713672657,-6.597354096307058,-11.161474455901839,23.6877145502135,2.629997253417983,3.6363591072396275,2.8564998626709013,-4.017843465629426,9.730843190971228,-0.5806718014792693,6.293671526821072,-3.7460348514380826,32.20001220703125,-35.12598989296933,3.437171664150165,4,0.625,-3.4599990844726562,-8.807500839233398,-10.46999740600586,10.429992675781222,0,0.04659974621311225,1.2340251118018604,128.6199951171875,1.2374454357648876,127.81999969482422,-1.069992065429731,128.80000305175778,0.04659974621311225
5182,2012-04-10,125.0199966430664,126.83999633789062,124.37999725341795,126.16000366210938,1087000.0,-0.012558281017456707,-1.033052223395691,5.428628519527702,66.94213238297739,72.49519915331149,1.766499797366663,-1.8495294418861903,-4.902333900624342,-9.491726032183877,23.672342108410177,2.4599990844726705,4.029665998307223,1.0419960021972656,-5.680689469984088,7.764681474378619,-2.3193467338934113,4.4033387382879425,-1.4424274600442715,11.387883930086767,-60.341477230472144,3.361342736090679,4,2.170001983642578,-1.8699951171875,-7.144996643066406,-8.794994354248047,11.780006408691378,1,0.06326984678537428,-1.2482754991975957,126.61000061035156,1.2340251118018604,128.6199951171875,1.2374454357648876,127.81999969482422,0.06326984678537428
5183,2012-04-11,125.02999877929688,127.5500030517578,125.02999877929688,125.72000122070312,1793000.0,8.000429130561315e-05,-6.304334365325036,0.6052615728502305,65.62306220974132,71.97026299179728,1.7526901339784047,-1.7234304493173909,-4.741207429583497,-9.407224505331968,23.531967603110605,2.530006408691392,4.40871275770013,0.9094982147216797,-5.773420232387764,7.592416661831123,-2.431961008833042,4.2509574382764015,-0.8101865145769551,11.565857797386954,-60.944479836947934,3.3414592235547214,4,2.1599998474121094,-1.8799972534179688,-6.972497940063477,-8.804996490478516,7.850006103515625,2,0.059825608258564866,-1.033052223395691,125.0199966430664,-1.2482754991975957,126.61000061035156,1.2340251118018604,128.6199951171875,0.059825608258564866
5184,2012-04-12,125.5,126.19000244140624,124.69000244140624,125.37000274658205,907400.0,0.003759107616507107,-1.0134257054639473,-0.18840114993363707,64.97810189026566,71.22777323897402,1.4001426821618992,-1.9159863347176156,-5.075256081089947,-9.734640954973116,24.152863105400222,1.5,4.0703438827139,1.1409996032714815,-5.370715331156816,7.652714537699779,-2.1148578639426745,4.396857070485638,4.5,25.225229869355587,-45.74717741746839,3.2558574672141494,4,1.6899986267089844,-2.279998779296875,-7.442499160766602,-9.27499771118164,6.080001831054716,3,0.07019918373381495,-6.304334365325036,125.02999877929688,-1.033052223395691,125.0199966430664,-1.2482754991975957,126.61000061035156,0.07019918373381495
5185,2012-04-13,125.33999633789062,126.1999969482422,124.79000091552734,125.08000183105469,825800.0,-0.0012749295785607906,-2.357148047229825,2.0000000000002185,63.77356172869424,70.57975543258445,1.5437748002270126,-1.4947445121845249,-4.885063744937952,-9.420997009903829,24.808626479884236,1.409996032714858,3.653827303452829,0.7664962768554631,-5.566445777900668,7.099438331611594,-2.3999747505226026,3.9329673042335287,4.553803710937501,29.6295511380496,-37.85947680324306,3.1664710273780634,4,1.8500022888183594,-1.80999755859375,-7.282495498657227,-9.114994049072266,6.9199981689453125,4,0.0907133453660347,-1.0134257054639473,125.5,-6.304334365325036,125.02999877929688,-1.033052223395691,125.0199966430664,0.0907133453660347
5186,2012-04-16,125.77999877929688,126.7699966430664,124.2300033569336,126.08000183105469,1106200.0,0.003510471152560868,2.0238147138964577,-1.1538822700862728,49.91302501774667,68.39652775691845,1.1949445173365234,-1.5627973565893853,-5.289142220427834,-9.671625902869636,25.831600038472658,2.5399932861328125,3.5247949445118536,0.9194988250732479,-5.05870513789111,6.897702788037606,-2.069603156408931,3.9086008065554267,4.0097253173828165,46.68661339878087,-16.01717443763374,2.9891019814821758,4,1.3350028991699219,-1.5200004577636719,-7.509998321533203,-9.554996490478516,6.550003051757841,0,0.08816979206169306,-2.357148047229825,125.33999633789062,-1.0134257054639473,125.5,-6.304334365325036,125.02999877929688,0.08816979206169306
5187,2012-04-17,128.41999816894528,128.99000549316406,126.01000213623048,126.02999877929688,1313100.0,0.02098902381356149,-1.4526850526210489,-7.966583591882312,57.986843620947965,65.99946570438497,-1.4764756575280131,-3.728444896918404,-7.88178729991121,-12.108809800334441,27.18102496185689,3.2100067138671875,3.362664088801722,3.1369983673095447,-2.5743533892702715,8.848350123889361,0.28132248901962953,5.992674245599446,1.1473370981445612,88.02506158809884,26.69250322268985,2.855675878289905,4,-1.3049964904784872,-4.159999847412081,-9.92999839782712,-12.194995880126925,3.080001831054716,1,0.06712346394715962,2.0238147138964577,125.77999877929688,-2.357148047229825,125.33999633789062,-1.0134257054639473,125.5,0.06712346394715962
5188,2012-04-18,126.54000091552734,128.63999938964844,126.5199966430664,127.79000091552734,900700.0,-0.01463944307914311,-2.286804191999243,-0.5230126858667886,52.823913192253066,63.68492924418659,0.055011995677475056,-1.3456512218207024,-5.9820750592894285,-10.124445838191676,28.984751119334394,2.1200027465820312,3.2155483025924383,0.8940010070800781,-4.087046413742797,5.875048427902954,-1.5965227033313738,3.384524717491516,2.8138410751562617,48.52933869527795,-10.544965447910705,2.4905237104114386,4,0.07000350952148438,-2.2800025939941406,-7.930002212524414,-10.314998626708984,5.109992980957031,2,0.08108109737631164,-1.4526850526210489,128.41999816894528,2.0238147138964577,125.77999877929688,-2.357148047229825,125.33999633789062,0.08108109737631164
5189,2012-04-19,125.9499969482422,128.72999572753906,125.77999877929688,126.4000015258789,978700.0,-0.004662588612426188,-6.4683380493882,0.36000366210936363,48.21546828769319,60.10603886281442,0.3932107746865654,-0.2975638825616187,-5.361719463290683,-9.375443738962403,30.320762137892547,2.9499969482421875,2.9236318424394767,0.003497314453142053,-4.19122277778375,4.198217406690034,-2.093862731665311,2.100857360571581,3.1988914970913953,36.134302928500404,-19.162086857403125,2.0973600461184456,4,0.6600074768066264,-1.6899986267089986,-7.189996719360366,-9.724994659423842,5.610000610351577,3,0.055021898392090485,-2.286804191999243,126.54000091552734,-1.4526850526210489,128.41999816894528,2.0238147138964577,125.77999877929688,0.055021898392090485
5190,2012-04-20,127.2300033569336,128.91000366210938,126.16000366210938,126.6500015258789,1279500.0,0.01016281413025677,-2.525646543291991,-1.2888798467355407,53.929718970457,58.24286970008628,-1.2345244921101255,-1.121566218236353,-6.532688376292754,-10.47573858828045,31.680257020968096,2.9600067138671733,2.3858674584686526,0.9575035095214872,-2.466264347731851,4.3812713667748255,-0.7543804191051748,2.6693874381481493,1.7221296848640009,63.025181799093765,9.097769741913808,1.7118839286266663,4,-0.6199989318847656,-2.9700050354003906,-8.41250228881836,-11.005001068115234,4.30998992919919,4,0.0341900366214527,-6.4683380493882,125.9499969482422,-2.286804191999243,126.54000091552734,-1.4526850526210489,128.41999816894528,0.0341900366214527
5191,2012-04-23,125.8499984741211,126.97000122070312,124.87999725341795,126.93000030517578,626000.0,-0.010846536558998587,2.603443739970033,-1.8620662439820053,44.220792346045,55.71827636264934,0.02943189658792278,0.6783481433405569,-4.998760651580582,-8.951761662513036,32.636184185999426,2.350006103515639,1.9368498272751395,-0.6670013427734318,-3.0263332495183874,1.6923305639715238,-1.8466672961459096,0.512664610599046,3.0600051879882812,23.600955621516228,-24.538040029987158,1.179665953372478,4,0.7600059509277344,-1.5900001525878906,-7.032497406005859,-9.20999526977539,4.989997863769531,0,0.050933620265660506,-2.525646543291991,127.2300033569336,-6.4683380493882,125.9499969482422,-2.286804191999243,126.54000091552734,0.050933620265660506
5192,2012-04-24,127.73999786376952,128.92999267578122,125.83000183105469,125.8499984741211,1317700.0,0.01501787375895014,-2.212437936814113,-1.7499964678788775,46.71214638955401,53.61706349373964,-1.6027010639326278,-1.116081782233934,-6.721307357004605,-10.675118156905441,32.22756151470989,3.099990844726534,1.3282812191058326,1.125998306274397,-1.268472708256681,3.5204693208054607,-0.07123720099113484,2.323233813539929,-3.5099945068359233,70.61737883848484,27.645998263629252,1.1972355072655323,4,-1.129993438720689,-3.479999542236314,-8.922496795654283,-10.404994964599595,3.010002136230483,1,0.035932394269962975,2.603443739970033,125.8499984741211,-2.525646543291991,127.2300033569336,-6.4683380493882,125.9499969482422,0.035932394269962975
5193,2012-04-25,129.28999328613278,130.80999755859378,127.4000015258789,128.08999633789062,1151200.0,0.012133986600002089,-1.6434215351131625,0.6349192252730738,54.4038127750454,52.44214248093739,-2.7768875379722573,-2.556130370193884,-8.142349054233563,-12.120256492659536,31.45149682694466,3.409996032714872,1.0045030449773549,2.522994232177709,-0.14373634141404068,5.189724805769458,1.189628945381827,3.8563595189735764,-4.9659901428222355,74.36755153057405,31.72768816868024,1.3333652867958725,4,-1.769992828369098,-4.624996185302692,-10.43749237060544,-11.319992065429659,-2.5599899291991903,2,0.017093408837729918,-2.212437936814113,127.73999786376952,2.603443739970033,125.8499984741211,-2.525646543291991,127.2300033569336,0.017093408837729918
5194,2012-04-26,130.80000305175778,130.91999816894528,128.99000549316406,129.44000244140622,1019000.0,0.011679246995420556,1.4125046491888598,1.1333367241839973,56.26438182698308,51.60778915852504,-3.862178880127402,-3.861672875296705,-9.493528428143705,-13.539993848573346,31.43425500990923,1.9299926757812216,0.8951595532800667,3.777503967285128,0.6125980152917805,6.942409919278489,2.19505099128844,5.3599569432818015,-6.216560131835905,98.01332617551394,56.694981635858326,1.5824529759966803,4,-3.225002288818345,-6.080005645751939,-11.792503356933565,-12.560001373290987,-0.010009765625,3,0.006498400801949966,-1.6434215351131625,129.28999328613278,-2.212437936814113,127.73999786376952,2.603443739970033,125.8499984741211,0.006498400801949966
5195,2012-04-27,133.16000366210938,133.53999328613278,130.30999755859378,131.47000122070312,1322700.0,0.018042817700988367,1.6367509124201391,1.2426482962896477,68.45068109959382,53.66752872317472,-5.583412620245099,-6.003360454793977,-11.624992639874165,-15.743348647891636,31.66226663254893,3.2299957275390057,0.9036264699578851,5.803504562377924,1.6303439117481844,9.976665213007664,3.7169242370630684,7.890084887692794,-8.196367427246088,95.61212704269235,50.945200720360006,2.086580325314869,4,-3.950008392334013,-6.890007019042983,-13.787504196166992,-14.385002136230469,-0.7300109863281534,4,-0.012015665811902276,1.4125046491888598,130.80000305175778,-1.6434215351131625,129.28999328613278,-2.212437936814113,127.73999786376952,-0.012015665811902276
5196,2012-04-30,134.00999450683594,134.5,132.42999267578122,132.86000061035156,1947400.0,0.006383229358294384,-1.0596987732296554,0.6804687782151757,76.42559867811133,55.71627928508176,-5.747633333829299,-6.558765499452434,-12.25377998881848,-16.40700841015709,31.79406852257167,2.0700073242187784,0.9448368430746967,6.252995681762698,1.1862113314309397,11.31978003209447,3.719603506596826,8.786387856928584,-8.360249707871091,94.34826301441225,43.59337007590229,2.5333921751658854,4,-4.319995880126953,-6.7299957275390625,-14.637495040893555,-15.234992980957031,0.100006103515625,0,-0.018431470203344902,1.6367509124201391,133.16000366210938,1.4125046491888598,130.80000305175778,-1.6434215351131625,129.28999328613278,-0.018431470203344902
5197,2012-05-01,131.83000183105472,134.66999816894528,129.91999816894528,131.61000061035156,2154300.0,-0.016267388740695887,-1.6388844148687753,0.19130642464774383,67.72679937087372,57.372155527150724,-3.389505950447216,-4.266743911628552,-9.785667600972815,-14.057058010713519,31.267789228671774,4.75,1.000671128943452,3.863002777099638,-1.5199071093263115,9.245912663525587,1.171547833886649,6.554457720312612,-5.295231511986358,60.9353830912816,5.007569950163457,2.6914549432129773,5,-2.0550041198731037,-3.575004577636747,-12.457502365112333,-13.05500030517581,1.509994506835909,1,-0.007509713110926186,-1.0596987732296554,134.00999450683594,1.6367509124201391,133.16000366210938,1.4125046491888598,130.80000305175778,-0.007509713110926186
5198,2012-05-02,135.16000366210938,135.38999938964844,131.19000244140622,131.19000244140622,1515300.0,0.02525981783207576,-1.1158668296320051,18.04535996670608,71.91470035599227,60.00540353473951,-5.999034807791475,-7.479308088981156,-12.757768864324802,-17.1899454028717,30.51693744405895,4.199996948242216,1.416229226877249,6.87500457763673,0.6063254796388833,13.143683675634577,3.7406650286378067,10.009344126635654,-7.649006001055781,96.40631332999547,35.08313521765987,3.1343395489989203,5,-5.025005340576172,-5.350002288818359,-13.99250602722168,-15.020004272460938,-1.6399993896484375,2,-0.03262802265923337,-1.6388844148687753,131.83000183105472,-1.0596987732296554,134.00999450683594,1.6367509124201391,133.16000366210938,-0.03262802265923337
5199,2012-05-03,134.25999450683594,135.83999633789062,133.58999633789062,135.52000427246094,1270200.0,-0.00665884234158054,1.368428660916494,-0.31738271491055897,69.57856161552844,61.74416382863634,-4.242425116417252,-6.400236474260879,-11.53001817358951,-16.063321469709678,29.46889243704676,2.25,1.511339620000797,5.65299568176269,-1.1536307021124514,12.459622065637816,2.249682489825119,9.05630887370026,-5.645936603779063,73.3107716258607,7.648976652174113,3.4033131919375643,5,-3.8999977111816406,-4.224994659423828,-12.07249641418457,-13.069995880126953,-2.0,3,-0.05608514418283361,-1.1158668296320051,135.16000366210938,-1.6388844148687753,131.83000183105472,-1.0596987732296554,134.00999450683594,-0.05608514418283361
5200,2012-05-04,130.97000122070312,133.32000732421878,130.52000427246094,132.99000549316406,1070200.0,-0.02450464338403724,1.089548329793813,1.6031655686882387,60.124856520973005,63.511282070295,-0.4091483414834727,-3.0832389184144233,-7.949881078697899,-12.615277445915709,28.375275730629617,3.739990234375,1.7783237978451467,2.245502090454096,-4.642714513966496,9.133718694874702,-1.1986062117562142,5.689610392664406,-1.1997931680728584,17.73654352235891,-48.246590460047486,3.444108302210303,5,-0.13500213623046875,-0.9350013732910156,-8.782503128051758,-9.78000259399414,3.17999267578125,4,-0.0013744211108848159,1.368428660916494,134.25999450683594,-1.1158668296320051,135.16000366210938,-1.6388844148687753,131.83000183105472,-0.0013744211108848159
5201,2012-05-07,132.50999450683594,133.08999633789062,130.1300048828125,130.50999450683594,1108200.0,0.011758366586083424,-1.1449374716659848,-0.9900969157671302,58.336723484353776,64.80290174749499,-1.0114343766353215,-4.383289626009969,-9.165859885897575,-13.945784584503912,27.61811247572887,2.959991455078125,2.255745472568293,3.4904956817626953,-3.520685355564069,10.501676719089474,-0.015094836900686914,6.9960862004260775,3.3300018310546875,43.74995167189496,-18.641772713777627,3.505590518663387,5,-0.8899955749511719,-2.474994659423828,-10.32249641418457,-11.319995880126953,1.7100067138671875,0,-0.0006037418637926395,1.089548329793813,130.97000122070312,1.368428660916494,134.25999450683594,-1.1158668296320051,135.16000366210938,-0.0006037418637926395
5202,2012-05-08,132.92999267578122,133.05999755859378,130.85000610351562,131.60000610351562,1273900.0,0.003169558420920593,1.779869868140663,0.6649932861327983,63.84913707148317,65.85238222487696,-0.6904149701194342,-4.406215385619646,-9.25060513191761,-14.146937398952048,27.74861429033772,2.2099914550781534,2.586151256615125,3.514994049072243,-3.438409894275509,10.468397992420009,0.03829207739835283,6.991696020746133,2.7958038330078523,49.03663718233028,-14.484465670044749,3.476701971673883,5,-0.5149917602538778,-2.894992828369112,-10.742494583129854,-11.739994049072237,5.730010986328153,1,0.008876912657690417,-1.1449374716659848,132.50999450683594,1.089548329793813,130.97000122070312,1.368428660916494,134.25999450683594,0.008876912657690417
5203,2012-05-09,132.50999450683594,133.00999450683594,131.05000305175778,132.39999389648438,1416000.0,-0.0031595440614343717,2.5315141934154064,0.082708060852208,64.32314259175604,66.7478000876295,0.2619179458329768,-3.5806857586404988,-8.502348844997528,-13.500969509316604,27.63795598883118,1.9599914550781534,3.250823765093344,2.7209960937499886,-4.041359995645564,9.483352183145541,-0.6601819509477878,6.102174138447765,3.1038861694335935,41.68114160498116,-24.258916550889346,3.3811780446977795,5,0.37000274658203125,-2.474994659423828,-10.282495498657227,-11.27999496459961,7.5,2,0.006263692290862322,1.779869868140663,132.92999267578122,-1.1449374716659848,132.50999450683594,1.089548329793813,130.97000122070312,0.006263692290862322
5204,2012-05-10,134.30999755859378,134.74000549316406,132.88999938964844,133.36000061035156,881000.0,0.013583904055365359,1.0441911634533514,8.636287973366883,65.1152798070174,66.3771999440099,-1.1039214659143113,-4.9401062735012715,-9.939639680841452,-15.063838633542971,27.92717480922824,2.230010986328125,3.8356889896612927,4.080499267578148,-2.653203201363368,10.814201736519664,0.7136480331073756,7.447350502048906,1.1942056018066012,90.67228031153142,23.357078437741706,3.366851234470759,5,-1.4300003051758097,-4.274997711181669,-11.36750030517581,-12.610000610351591,7.650009155273409,3,-0.005881865091898364,2.5315141934154064,132.50999450683594,1.779869868140663,132.92999267578122,-1.1449374716659848,132.50999450683594,-0.005881865091898364
5205,2012-05-11,136.71000671386722,137.5,134.22999572753906,134.27000427246094,1189000.0,0.01786917726825532,-1.5952213718271653,2.5684318733034113,72.21769751442153,65.9096553702666,-3.293782195278709,-6.79290336456549,-12.013782838364676,-17.21929205896383,28.515512063024996,3.2700042724609375,4.26013521226551,5.912007904052757,-1.0010455113139187,12.825061319419433,2.455481196369419,9.368534611736095,-6.580001831054716,89.28095238095277,15.757230200265113,3.4565267076833406,5,-3.0000076293945597,-5.845005035400419,-12.822507858276396,-14.445007324218778,6.379989624023409,4,-0.032550742363323226,1.0441911634533514,134.30999755859378,2.5315141934154064,132.50999450683594,1.779869868140663,132.92999267578122,-0.032550742363323226
5206,2012-05-14,136.8699951171875,137.67999267578122,135.53999328613278,135.8699951171875,934300.0,0.0011702757330349645,-1.5783068296717566,0.4098356555019088,70.10128523978199,66.17348713347863,-3.3586093406438238,-6.407999011682335,-11.845130349386324,-17.1265214362557,28.93447473984304,2.1399993896484375,4.575640350825353,5.517496490478521,-1.4793956714879926,12.514388652445021,2.0190504094952644,9.015942571461778,-6.59259033203125,88.1405687987314,13.660593410694432,3.498446080983253,5,-2.964996337890625,-5.914997100830078,-12.407495498657227,-14.604995727539062,5.980010986328125,0,-0.01987288169605228,-1.5952213718271653,136.71000671386722,1.0441911634533514,134.30999755859378,2.5315141934154064,132.50999450683594,-0.01987288169605228
5207,2012-05-15,137.03999328613278,137.5,135.91999816894528,136.30000305175778,1251400.0,0.0012420411705262868,-1.1066691080729545,0.739990234375,68.16691251479034,65.75706626223396,-3.030544759413715,-6.217891722002577,-11.66258450691349,-17.052021766324316,28.615797484849203,1.580001831054716,4.470870657918084,5.25649490356443,-2.035551165877024,12.548540973005899,1.610471868843689,8.902517938285172,-6.466484985351542,90.34690209273583,15.197846916863753,3.646023034720732,5,-3.134994506835909,-6.084995269775362,-11.84749221801755,-14.774993896484347,2.160003662109432,1,-0.020577876558572572,-1.5783068296717566,136.8699951171875,-1.5952213718271653,136.71000671386722,1.0441911634533514,134.30999755859378,-0.020577876558572572
5208,2012-05-16,136.80000305175778,138.49000549316406,136.19000244140622,137.77000427246094,1394200.0,-0.0017512423097826302,-1.100457066413951,-1.3108297591554328,64.95515916783944,65.24335487915741,-2.8311854517591257,-5.449220985446573,-11.020759584150454,-16.5785819795465,28.37826700442625,2.300003051757841,4.145673543206385,4.503504562377913,-2.6781074343805926,11.685116559136432,0.9126985639986458,8.09431056075718,-5.942235375976537,69.8214178669321,-2.334854425483499,3.5908059983792566,5,-2.489997863769503,-5.439998626708956,-11.630002975463839,-14.535003662109347,4.940002441406278,2,0.013596495386391627,-1.1066691080729545,137.03999328613278,-1.5783068296717566,136.8699951171875,-1.5952213718271653,136.71000671386722,0.013596495386391627
5209,2012-05-17,132.8800048828125,137.69999694824222,132.8699951171875,136.92999267578122,1519600.0,-0.028654956736091308,-1.3734610020545106,4.1752398930311525,49.35245319665802,64.04642117645575,0.9750077927471068,-1.0365695458763184,-6.73522538895503,-12.43278518446715,28.027161112694422,4.830001831054716,4.025134511136486,0.23700599670411293,-6.294617707975618,6.768629701383844,-3.0288058556357385,3.5028178490439643,-1.5643029379882876,0.1781093797938167,-66.16037540863586,3.265811852339864,5,1.4300003051757812,-1.5200004577636719,-7.710004806518555,-10.615005493164062,9.149993896484375,3,0.05365735522294268,-1.100457066413951,136.80000305175778,-1.1066691080729545,137.03999328613278,-1.5783068296717566,136.8699951171875,0.05365735522294268
5210,2012-05-18,131.58000183105472,133.33000183105472,130.46000671386722,133.05999755859378,1838700.0,-0.009783285701293165,1.8415733137940673,0.3654321452791827,44.494800114492904,62.508429690915655,2.6492343603362656,0.6387847545306897,-5.1875095301064675,-10.913847299160835,27.255946080413455,2.8699951171875,3.4319921988114857,-1.2804969787597429,-7.324690919128102,4.763696961608616,-4.302593948943922,1.7415999914244367,6.910003662109347,13.947637452636988,-46.829946587648216,3.0220969701841778,5,2.895004272460909,-0.2199974060058878,-6.375001907348661,-9.315002441406278,10.389999389648409,4,0.07888740491233714,-1.3734610020545106,132.8800048828125,-1.100457066413951,136.80000305175778,-1.1066691080729545,137.03999328613278,0.07888740491233714
5211,2012-05-21,132.25999450683594,132.74000549316406,131.30999755859378,132.19999694824222,1479600.0,0.005167902920797385,1.803883437051165,-0.04053900796962809,51.045194848353965,61.0857694439013,2.156867488746826,0.48869075304980925,-5.61290580673932,-11.377190916817199,27.243099704334544,1.430007934570284,2.9364646656932223,-0.9210041046142692,-6.003221189207011,4.1612129799784725,-3.46211264691064,1.6201044376821017,6.069411010742186,22.415791613935202,-36.757970381976136,2.541108542296378,5,2.2150115966796875,-0.8999900817871094,-6.899995803833008,-9.9949951171875,10.900009155273438,0,0.0818841847940266,1.8415733137940673,131.58000183105472,-1.3734610020545106,132.8800048828125,-1.100457066413951,136.80000305175778,0.0818841847940266
5212,2012-05-22,132.33000183105472,134.42999267578122,131.94000244140622,132.33000183105472,1344000.0,0.0005293159468198194,-5.384600336475457,0.0,41.82552072544114,58.58603368097742,2.2269932842840774,0.822348624040643,-5.419674921642596,-11.21005937928416,26.70902724065779,2.489990234375,2.914557419306931,-1.0804969787597258,-5.499444684263693,3.3384507267442416,-3.2899708315117095,1.1289768739922579,5.842015710449203,23.28761396587968,-29.888612431972668,2.2094738527519775,5,2.145004272460909,-0.6450004577637003,-6.642501831054716,-10.065002441406278,7.779998779296847,1,0.07949825532302013,1.803883437051165,132.25999450683594,1.8415733137940673,131.58000183105472,-1.3734610020545106,132.8800048828125,0.07949825532302013
5213,2012-05-23,131.5,132.88999938964844,130.8800048828125,131.97000122070312,1500000.0,-0.006272212042393699,-1.3508825156604145,-100.0,41.995363941234054,56.01715414033482,3.239308812185101,1.9251091587019573,-4.383844792439362,-10.15236321049349,25.40965669373464,2.0099945068359375,2.8341683492522804,-2.020999145507801,-6.103850390248766,2.061852099233164,-4.0624247678782694,0.020426476862667187,6.517777324951197,14.364567526554994,-34.766713893854075,2.0414256223704825,5,2.975006103515625,0.18500137329101562,-5.8125,-9.235000610351562,12.8800048828125,2,0.05855510987256429,-5.384600336475457,132.33000183105472,1.803883437051165,132.25999450683594,1.8415733137940673,131.58000183105472,0.05855510987256429
5214,2012-05-24,131.64999389648438,132.6199951171875,130.83000183105472,131.08000183105472,1069600.0,0.001140637996078997,-2.3458066540223426,-1.212745925589187,52.41132572051912,53.81644616323455,2.9863607464182564,1.941606657654745,-4.275278827753809,-10.062058404890564,24.000572721648915,1.789993286132784,2.5809542413018676,-1.9135047912597543,-5.893498696031827,2.0664891135123185,-3.9035017436457906,0.0764921611262821,6.216628016245153,29.974594218550934,-22.172520281944657,1.9899969523860306,5,2.82501220703125,0.035007476806640625,-6.214992523193359,-9.384994506835938,13.960006713867188,3,0.07664270462946932,-1.3508825156604145,131.5,-5.384600336475457,132.33000183105472,1.803883437051165,132.25999450683594,0.07664270462946932
5215,2012-05-25,131.55999755859378,132.89999389648438,131.07000732421878,132.25,757200.0,-0.0006836030540294802,-1.1916231131903479,-1.210547450140554,46.245065009788625,51.16575502656862,2.535654619138114,2.00856889388092,-3.932753574689116,-9.78493374370737,21.846612589734693,1.8299865722655966,2.3411061711654213,-1.9235008239745923,-6.000777446061761,2.1537757981125765,-3.962139135018191,0.11513748706900628,6.1584920501585145,20.27771066719257,-31.571218507328606,2.038638311043586,5,2.9150085449218466,0.1250038146972372,-6.124996185302763,-9.294998168945341,14.070007324218722,4,0.07958347077378147,-2.3458066540223426,131.64999389648438,-1.3508825156604145,131.5,-5.384600336475457,132.33000183105472,0.07958347077378147
5216,2012-05-29,131.53999328613278,133.71000671386722,131.16999816894528,132.53999328613278,1345800.0,-0.00015205436935405992,-1.919566437491296,1.449270234409613,44.32652603650901,48.51682319564847,1.9222314386721848,1.9331527140246294,-3.62268587008505,-9.579530500335181,19.457008546071933,2.540008544921932,1.9201994923374741,-1.8200050354004134,-5.97894836504878,2.338938294247953,-3.8994767002245965,0.25946662942376975,6.0333266647218124,19.722035019008686,-31.14080623258122,2.07947166482418,5,2.935012817382841,0.14500808715823155,-6.1049919128417685,-9.274993896484347,12.580001831054716,1,0.07929153464287042,-1.1916231131903479,131.55999755859378,-2.3458066540223426,131.64999389648438,-1.3508825156604145,131.5,0.07929153464287042
5217,2012-05-30,130.83999633789062,131.83000183105472,130.25,130.91999816894528,1272200.0,-0.00532155225764297,-1.507950348168377,0.08000183105465908,43.33599215748355,46.11469352783115,1.844209170933624,2.6932630697681077,-2.6325223911427713,-8.720912245967767,18.217343732698723,1.580001831054716,1.02592804732069,-2.4705017089843864,-6.728506205389692,1.7875027874209195,-4.599503957187039,-0.34149946078173343,6.591057348224211,17.051884192189668,-33.52770735807737,2.1290022482026574,5,3.1350021362304688,1.32000732421875,-5.404994964599609,-8.574996948242188,11.620010375976562,2,0.09416086570655868,-1.919566437491296,131.53999328613278,-1.1916231131903479,131.55999755859378,-2.3458066540223426,131.64999389648438,0.09416086570655868
5218,2012-05-31,130.75,131.42999267578122,129.47999572753906,130.47999572753906,1449100.0,-0.0006878350688592771,1.392649523042839,-3.3749761586889733,33.54895938220079,44.35874977066924,1.101608002481754,2.567573901222943,-2.225178438313094,-8.475039653021653,16.59642296449812,1.949996948242159,0.16094941210249658,-2.3399978637695256,-6.651144578885521,1.97114885134647,-4.495571221327509,-0.18442450621154194,6.393811538670235,30.023663687061962,-14.844824793058983,2.155573357557993,5,1.2049942016601562,2.1950035095214844,-5.314998626708984,-8.485000610351562,12.410003662109375,3,0.0715870027560348,-1.507950348168377,130.83999633789062,-1.919566437491296,131.53999328613278,-1.1916231131903479,131.55999755859378,0.0715870027560348
5219,2012-06-01,126.7300033569336,130.83999633789062,126.68000030517578,128.88999938964844,1335900.0,-0.030745672222305176,-2.6814089385361703,-7.999858717151738,9.88733118229544,40.51347544486952,4.646068526899711,6.3184690842214195,2.05071898185156,-4.310901092899215,15.087868910468213,4.159996032714844,-0.8021133055447365,-5.983494949340809,-11.103713553694945,-0.8632763449866729,-8.543604251517877,-3.423385647163741,9.953979233068765,0.7112803154203676,-36.94731019753637,2.5601093021770707,6,3.824993133544922,5.854999542236328,-0.6375045776367045,-4.060005187988267,17.019996643066406,4,0.13927247737986614,1.392649523042839,130.75,-1.507950348168377,130.83999633789062,-1.919566437491296,131.53999328613278,0.13927247737986614
5220,2012-06-04,130.78999328613278,130.91000366210938,126.38999938964844,126.4499969482422,1510000.0,0.032036532957111064,-1.0269116288617468,-2.0092612542606165,31.39530431729365,38.3301542747517,0.5165519544548829,2.365586822391407,-1.7257397039064415,-8.2018366882333,15.03635925443912,4.5200042724609375,-1.617269848792148,-1.9145046234131087,-7.048242411707463,3.2192331648812456,-4.481373517560286,0.6523642707340684,5.093670721083441,60.109146092335806,27.644993209253307,2.5668688941471784,6,-0.37999725341794033,1.650009155273466,-4.642494201660142,-8.064994812011705,11.210006713867216,0,0.11331147706229072,-2.6814089385361703,126.7300033569336,1.392649523042839,130.75,-1.507950348168377,130.83999633789062,0.11331147706229072
5221,2012-06-05,132.42999267578122,132.97000122070312,129.78999328613278,130.25999450683594,1579800.0,0.01253918093000106,-1.0450207784433885,0.4999999999999984,37.057807014086734,37.80040830682344,-1.2256918539422088,0.7581577299467881,-3.0653645941608545,-9.674781717261396,14.851628727337221,3.180007934570341,-1.751973870646367,-0.2705051422119311,-5.405005661354693,4.863995376930816,-2.837755401783312,2.2967451173594498,2.5043048696782364,91.79318549163159,63.89753484416955,2.567250259571376,6,-2.379989624023409,0.010009765625028422,-4.689996719360352,-8.394996643066392,10.200012207031278,1,0.09967539784849122,-1.0269116288617468,130.78999328613278,-2.6814089385361703,126.7300033569336,1.392649523042839,130.75,0.09967539784849122
5222,2012-06-06,134.11000061035156,134.1199951171875,132.22000122070312,133.19999694824222,1061700.0,0.012686007909729291,3.08604055916519,0.41935688017269107,43.012975133306504,37.91347621705371,-2.9353359052596204,-0.8737098168078887,-4.575314784887809,-11.185690839258655,14.650939059793014,1.899993896484375,-1.6171215846405573,1.3505023956298885,-3.822079435642621,6.523084226902398,-1.2357885200063663,3.9367933112661433,-7.720001220703125,99.87070488538136,74.08609158479828,2.5862909156362517,6,-3.8550033569335938,-1.6699981689453125,-5.625001907348633,-9.595001220703125,10.5,2,0.0746401794145044,-1.0450207784433885,132.42999267578122,-1.0269116288617468,130.78999328613278,-2.6814089385361703,126.7300033569336,0.0746401794145044
5223,2012-06-07,133.33999633789062,135.3800048828125,133.19000244140622,134.61000061035156,1262000.0,-0.005741587271318682,-1.7898261266776816,-1.3956034742949561,51.42854570389023,37.80427843742828,-2.0974493663423743,-0.04040734719066563,-3.6545563791278823,-10.245037368587617,14.596917077188365,2.1900024414062784,-1.7262639063707752,0.5389980316162166,-4.638471257210341,5.7164673204427885,-2.049736612797062,3.1277326760294955,-6.795397033691401,77.30803894977502,46.28979738747026,2.5887346444132833,6,-2.4549942016601562,-0.899993896484375,-4.32499885559082,-8.739997863769545,11.8800048828125,3,0.06839665986540133,3.08604055916519,134.11000061035156,-1.0450207784433885,132.42999267578122,-1.0269116288617468,130.78999328613278,0.06839665986540133
5224,2012-06-08,133.52000427246094,134.44000244140622,132.22999572753906,132.71000671386722,919900.0,0.0013499920467536786,-1.497155172413761,-0.6377912076029141,56.475310396249775,38.94097236925729,-2.2174937618501644,-0.29790806312078644,-3.661201741909707,-10.265508366468822,13.79452785142718,2.210006713867159,-1.6364014897656034,0.7585056304931754,-4.382415452057785,5.899426713044136,-1.8119549107823048,3.3289661717686556,-6.621988745117179,79.31035068036506,44.2270944334179,2.5704605412754793,6,-2.6350021362304688,-1.0800018310546875,-3.547504425048828,-8.560005187988281,12.389999389648438,4,0.0721989146283808,-1.7898261266776816,133.33999633789062,3.08604055916519,134.11000061035156,-1.0450207784433885,132.42999267578122,0.0721989146283808
5225,2012-06-11,132.25999450683594,134.88999938964844,132.00999450683594,134.52000427246094,1456200.0,-0.009436861333930291,-1.086952675807165,-2.7901439228393716,50.0,39.571358365200744,-0.9473737532626387,0.6446772627369626,-2.2643644545616155,-8.855660696163085,12.18368408763364,2.8800048828125,-1.51483398259208,-0.2790035247802791,-5.073929361699584,4.5159223121390255,-2.6764664432399456,2.1184593936793874,-5.022699405273428,44.18597668330873,7.190538750210386,2.3974629184596545,6,-1.3749923706054688,0.1800079345703125,-2.0624961853027344,-7.0749969482421875,12.70001220703125,0,0.08687438356554744,-1.497155172413761,133.52000427246094,-1.7898261266776816,133.33999633789062,3.08604055916519,134.11000061035156,0.08687438356554744
5226,2012-06-12,134.14999389648438,134.49000549316406,132.00999450683594,132.92999267578122,1210500.0,0.014290030758701944,1.6105043366527465,-0.5398212163768085,55.23587903945151,40.89356801875274,-2.713571074693391,-1.53842169044691,-3.977278967010932,-10.577402853997299,10.436739625358651,2.480010986328125,-1.5671878038640727,1.7469959259033203,-2.67011415701063,6.164106008817285,-0.4615591155536549,3.9555509673602955,-6.586990403671862,63.501270052567946,23.748583579019623,2.208555041456982,6,-3.2649917602539062,-1.709991455078125,-3.714994430541992,-8.964996337890625,9.590011596679688,1,0.058516634071358986,-1.086952675807165,132.25999450683594,-1.497155172413761,133.52000427246094,-1.7898261266776816,133.33999633789062,0.058516634071358986
5227,2012-06-13,134.22000122070312,136.16999816894528,133.63999938964844,134.61000061035156,1189900.0,0.0005218585717772228,-2.2645081265196865,-0.31967131100381974,58.18291071777776,43.63067372270573,-2.5185569282908205,-1.9294520621663764,-3.9182845390998295,-10.49875300858551,8.81160451013888,2.5299987792968466,-1.504383830032964,1.958002853393566,-1.9911142909500654,5.9071199977371975,-0.016555718778249684,3.932561425565382,-6.3443176722906145,53.12511462421633,9.741261344032829,1.9745585721718106,6,-2.94000244140625,-1.779998779296875,-3.3925018310546875,-9.035003662109375,7.9900054931640625,2,0.06265834887216615,1.6105043366527465,134.14999389648438,-1.086952675807165,132.25999450683594,-1.497155172413761,133.52000427246094,0.06265834887216615
5228,2012-06-14,138.66000366210938,139.21000671386722,134.3800048828125,134.66999816894528,1597300.0,0.03308003576982088,-1.1137900293490253,-10.230799327047297,66.76232286576,49.95011724309068,-6.390564666582463,-6.559259852482057,-8.212750830023907,-14.733550774420564,7.146646228659187,4.990005493164091,-1.2881822744093938,6.305005264282215,1.8506341487316433,10.759376379832801,4.077819706506915,8.532190822057515,-10.286661236464909,92.36108167676817,45.32791601504236,2.227185557775292,6,-5.8600006103515625,-5.8600006103515625,-7.435003280639648,-13.475006103515625,0.5699920654296875,3,0.042910693719158566,-2.2645081265196865,134.22000122070312,1.6105043366527465,134.14999389648438,-1.086952675807165,132.25999450683594,0.042910693719158566
5229,2012-06-15,140.00999450683594,140.67999267578122,138.27000427246094,139.13999938964844,1904300.0,0.009735978718248495,1.1809934131488766,0.218043588831651,69.05726619378436,54.13477967381187,-6.323689050278489,-7.744780587912601,-9.366924601655086,-15.87989990084759,7.174417178876211,2.409988403320284,-0.9352862686621961,7.298496627807623,1.6784525994312105,12.918540656184035,4.488474613619417,10.108518641995829,-10.76971893813365,92.27222248621547,40.12569839451814,2.810022014188209,6,-4.775001525878935,-6.474998474121094,-8.552495956420898,-14.824996948242188,-0.529998779296875,4,0.03721167715361062,-1.1137900293490253,138.66000366210938,-2.2645081265196865,134.22000122070312,1.6105043366527465,134.14999389648438,0.03721167715361062
5230,2012-06-18,141.9600067138672,142.6699981689453,140.19999694824222,140.47000122070312,1846500.0,0.013927664334963286,-1.4334819113192774,1.712659604321594,71.61826595729198,57.97483066750134,-7.289137806294917,-9.35701569368294,-11.120213288825568,-17.633940384221134,8.334817495326378,2.660003662109375,-0.3610957244640076,8.72950859069823,1.7877105833960059,15.671306598000456,5.258609587047118,12.200407594349343,-11.575759434457012,93.33966968884104,35.55944734387764,3.4708990036511094,6,-4.6200103759765625,-7.4300079345703125,-10.502508163452148,-16.525009155273438,1.489990234375,0,0.02782471654994878,1.1809934131488766,140.00999450683594,-1.1137900293490253,138.66000366210938,-2.2645081265196865,134.22000122070312,0.02782471654994878
5231,2012-06-19,143.08999633789062,143.44000244140625,141.86000061035156,142.27999877929688,1190200.0,0.007959915261916306,1.0927041228779304,0.5436205183872851,74.9694109040874,61.52554575314367,-7.541003233769487,-10.1546838842944,-11.971494757686685,-18.55141433204325,9.618744601931242,1.5800018310546875,1.0319753779226915,9.317998123168934,1.1191658729269989,17.51683037341087,5.218581998047966,13.417414248289901,-11.231458951736244,96.42851025997543,32.1127242037732,4.099416125120967,6,-5.364997863769531,-8.174995422363281,-10.802495956420898,-16.59499740600586,4.660003662109375,1,0.013068770870332092,-1.4334819113192774,141.9600067138672,1.1809934131488766,140.00999450683594,-1.1137900293490253,138.66000366210938,0.013068770870332092
5232,2012-06-20,142.85000610351562,143.4600067138672,142.1300048828125,142.75999450683594,1533900.0,-0.0016771978511221919,1.030517279535951,0.11112576294175269,74.51378082129108,64.09057187729931,-6.627854626725764,-9.577178219561716,-11.398580294793703,-18.109483112828627,10.384339859325605,1.3300018310546875,1.9805933396406203,8.552007675170898,-0.556650876882486,17.660666227224297,3.997678399144206,13.10633695119759,-9.370063609625987,93.28193295880968,23.611049258345915,4.554329276026698,6,-5.1150054931640625,-7.9250030517578125,-10.420007705688477,-16.005008697509766,6.6199951171875,2,0.0062303069767004615,1.0927041228779304,143.08999633789062,-1.4334819113192774,141.9600067138672,1.1809934131488766,140.00999450683594,0.0062303069767004615
5233,2012-06-21,139.19999694824222,143.47999572753906,138.99000549316406,143.1699981689453,1368700.0,-0.02555134056227093,-1.0455610319010642,-44.105441600270915,75.64784677703082,66.2208536973861,-2.301182199306652,-5.608265662093089,-7.451518607975203,-14.245092566876878,11.108454820660416,4.489990234375,2.7010179475705627,4.516998672485386,-4.7433603585095625,13.777357703480334,-0.11318084301208842,9.14717818798286,-4.12324417915616,17.850176603933278,-58.04263811070297,4.630179515497473,6,-1.455001831054716,-4.264999389648466,-6.7699985504150675,-12.209999084472713,8.080001831054659,3,0.021623633847809298,1.030517279535951,142.85000610351562,1.0927041228779304,143.08999633789062,-1.4334819113192774,141.9600067138672,0.021623633847809298
5234,2012-06-22,141.74000549316406,142.16000366210938,139.14999389648438,139.6199951171875,1050700.0,0.018247188222757504,1.0337857691494792,-0.5340074871818562,74.02368020739607,68.89015149820789,-3.970056200343066,-7.750995102307741,-9.673986782706606,-16.575648168908955,11.891540155588803,3.010009765625,3.294791251430695,6.552506637573231,-3.1030835422106975,16.20809681735716,1.7247115476812667,11.380301727465195,-5.150668991556472,61.247349246914254,-15.9545298163019,4.827795089891963,6,-3.9950103759765625,-6.8050079345703125,-8.905000686645508,-14.345001220703125,4.089996337890625,4,-0.01770854852793169,-1.0455610319010642,139.19999694824222,1.030517279535951,142.85000610351562,1.0927041228779304,143.08999633789062,-0.01770854852793169
5235,2012-06-25,142.02999877929688,142.3000030517578,140.3800048828125,140.3800048828125,900900.0,0.0020459522710178923,-1.3272791166515618,0.7782951985432246,72.38803951906431,70.79594710705375,-3.049073831362989,-7.60636659913439,-9.631364771337871,-16.705227152804213,12.626480712116262,1.9199981689453125,3.8142694810438513,6.318999862670893,-3.6390648027975487,16.277064528139334,1.339967529936672,11.298032195405113,-4.200343617021616,67.70601109238214,-7.334145380471199,4.979032332734222,6,-3.470001220703125,-7.095001220703125,-9.19499397277832,-14.634994506835938,2.25,0,-0.01795397503115037,1.0337857691494792,141.74000549316406,-1.0455610319010642,139.19999694824222,1.030517279535951,142.85000610351562,-0.01795397503115037
5236,2012-06-26,141.97000122070312,142.7899932861328,141.5,142.14999389648438,862900.0,-0.00042242877638110077,-1.3035694822888284,-0.10908687369375035,69.82843505206235,72.0898942553076,-1.9703581232437273,-7.088337448345385,-9.246776049204925,-16.483535617170006,13.149885608192385,1.2899932861328125,4.286327922241924,5.737501907348644,-4.391799674382838,15.86680348908014,0.6728511164828888,10.8021526982144,-3.123284756680391,66.36975966505356,-5.301081511371748,5.0646507908657465,6,-3.0400009155273438,-7.035003662109375,-9.052495956420898,-14.504997253417969,1.8300018310546875,1,0.010424707436878178,-1.3272791166515618,142.02999877929688,1.0337857691494792,141.74000549316406,-1.0455610319010642,139.19999694824222,0.010424707436878178
5237,2012-06-27,143.16000366210938,143.74000549316406,141.75999450683594,142.6999969482422,807700.0,0.008382069670875847,1.4444423513454963,-2.5556968463886065,74.2588865015644,72.92284577039698,-1.9655589927417623,-7.702966677055144,-10.176775120118322,-17.513182280445022,14.2037515110846,1.980010986328125,5.07498514859293,6.31150398254394,-3.9347807271562374,16.557788692244117,1.1883616276938653,11.434646337394014,-3.479296930653703,87.78943513569078,16.136362988145834,5.123142354850085,6,-2.154998779296875,-8.095001220703125,-10.242498397827148,-15.385002136230469,1.899993896484375,2,0.03206200209888288,-1.3035694822888284,141.97000122070312,-1.3272791166515618,142.02999877929688,1.0337857691494792,141.74000549316406,0.03206200209888288
5238,2012-06-28,140.11000061035156,142.3300018310547,138.25999450683594,142.00999450683594,1119600.0,-0.02130485452456765,2.204719395417573,-4.130361229973132,64.2578793004864,72.38958056003054,1.465912719582775,-4.127395430588905,-6.836242090421081,-14.322284192592633,15.11501223909512,4.9000091552734375,5.610756150490374,2.7935009002685547,-7.129893824285318,12.716895624822428,-2.168196462008382,7.755198262545491,3.6300048828125,33.759167785085396,-35.39996365424919,4.961697362276934,6,0.8899993896484375,-5.0449981689453125,-7.029996871948242,-11.604999542236328,5.350006103515625,3,0.0668046575517609,1.4444423513454963,143.16000366210938,-1.3035694822888284,141.97000122070312,-1.3272791166515618,142.02999877929688,0.0668046575517609
5239,2012-06-29,144.3800048828125,144.3800048828125,141.0500030517578,142.47000122070312,1490300.0,0.030476084889442756,2.4869062265326667,-1.0052683146211792,73.20062320328127,72.56539803180713,-2.368041133626434,-7.385991344129138,-10.74108796210578,-18.416670598857266,15.366942759862079,4.2700042724609375,6.25941294683372,6.181005096435541,-2.8801142276871587,15.242124420558241,1.650445434374177,10.711564758496905,-6.1200103759765625,100.0,26.53842036395639,4.5305596620613535,6,-3.0600051879882812,-8.995002746582031,-11.30000114440918,-15.875003814697266,1.79998779296875,4,0.02008584151827808,2.204719395417573,140.11000061035156,1.4444423513454963,143.16000366210938,-1.3035694822888284,141.97000122070312,0.02008584151827808
5240,2012-07-02,145.61000061035156,145.66000366210938,143.0399932861328,143.5,1202700.0,0.008519155602864759,1.3710429108986089,1.104710243341269,72.50589884492321,72.29167446967777,-3.3814302589771614,-7.851323317687303,-11.625368601468352,-19.430817590907807,15.660085083667107,2.6200103759765625,6.397381899016295,6.670000457763678,-2.2629824378848014,15.602983353412156,2.203509009939438,11.136491905587917,-7.350006103515625,99.32428392034922,23.586476145344022,4.46649144782424,7,-3.6500015258789062,-9.584999084472656,-12.529996871948242,-17.104999542236328,-0.55999755859375,0,0.0015108936184393684,2.4869062265326667,144.3800048828125,2.204719395417573,140.11000061035156,1.4444423513454963,143.16000366210938,0.0015108936184393684
5241,2012-07-03,145.6300048828125,145.6699981689453,144.67999267578125,145.52999877929688,548100.0,0.0001373825449975108,10.000508646998982,0.047396243880214926,72.4517946038781,72.06256488996522,-3.356182382768708,-7.200905351761946,-11.247808949624698,-19.203605259215564,16.832726086497985,0.9900054931640625,6.374385477922516,6.030004119873041,-2.828002321466016,14.888010561212099,1.6010008992035125,10.45900734054257,-7.0740100097656295,99.46027980610434,20.000325834437035,4.429003220669527,7,-3.665008544921875,-9.600006103515625,-12.55000114440918,-17.125003814697266,-2.540008544921875,1,-0.00927010958079666,1.3710429108986089,145.61000061035156,2.4869062265326667,144.3800048828125,2.204719395417573,140.11000061035156,-0.00927010958079666
5242,2012-07-05,144.1199951171875,145.41000366210938,143.97999572753906,144.72000122070312,781000.0,-0.010368809414241897,-2.25,-5.999694842844065,62.14410317325644,70.56214893399029,-1.840642993448057,-5.167459303217413,-9.41051444941229,-17.458397914053364,17.982104813988244,1.6500091552734375,6.055351275755868,4.019494628906244,-4.6618291705951265,12.700818428407615,-0.3211672708444553,8.360156528656944,-5.137160046386725,79.08229034104716,1.2024308048959256,4.340661899750689,7,-2.154998779296875,-8.089996337890625,-11.03999137878418,-15.614994049072266,1.3899993896484375,3,-0.0022203169322168037,10.000508646998982,145.6300048828125,1.3710429108986089,145.61000061035156,2.4869062265326667,144.3800048828125,-0.0022203169322168037
5243,2012-07-06,142.4600067138672,144.9199981689453,141.85000610351562,144.02999877929688,831400.0,-0.01151809921982394,-1.2007164538270119,2.6166268246782973,55.375189312022385,68.49009439005987,0.3692380484723685,-2.9399216360321816,-7.485751249672944,-15.600175816868756,18.44827251801411,3.0699920654296875,5.482118850901912,1.903505706787115,-6.2229901733795145,10.030001586953745,-2.1597422332961855,5.966753646870416,-3.075941857177753,30.519592041641346,-43.658531089111136,4.063247940083315,7,-0.4950103759765625,-6.4300079345703125,-9.392505645751953,-13.955005645751953,2.079986572265625,4,0.01825067192330465,-2.25,144.1199951171875,10.000508646998982,145.6300048828125,1.3710429108986089,145.61000061035156,0.01825067192330465
5244,2012-07-09,143.16000366210938,144.33999633789062,141.5,142.94000244140625,1135300.0,0.004913638321301983,1.2015590068724051,-0.14012887424556084,52.78550910462617,66.3120354551223,-0.12085907650921968,-3.036360087654259,-7.9560598687539255,-16.091065922184214,19.277679143802615,2.839996337890625,4.927699616279966,2.1215026855468864,-5.366159489075784,9.609164860169557,-1.6223284017644346,5.865333772858207,-3.3987828066845793,39.80825877746675,-30.626398897052482,3.743831087311329,7,-1.19500732421875,-7.1300048828125,-10.710004806518555,-14.65500259399414,2.339996337890625,0,0.016065961112898153,-1.2007164538270119,142.4600067138672,-2.25,144.1199951171875,10.000508646998982,145.6300048828125,0.016065961112898153
5245,2012-07-10,143.75,145.72999572753906,142.89999389648438,144.36000061035156,1151000.0,0.004121237236645703,-1.4502044402169245,-2.772714662227771,51.57143729073661,64.28348014830833,-0.4930664712856867,-2.8684868195626336,-8.380857906179472,-16.44708148792064,20.150046812756546,2.8300018310546875,4.633902372476399,2.136998748779291,-4.187526493223743,8.461523990782325,-1.02526387222224,5.299261369780822,-3.634252505763982,53.191543087184414,-13.378597629267745,3.162262621001518,7,-1.7550048828125,-7.69000244140625,-12.180000305175781,-15.244998931884766,3.1199951171875,1,0.016904296874999947,1.2015590068724051,143.16000366210938,-1.2007164538270119,142.4600067138672,-2.25,144.1199951171875,0.016904296874999947
5246,2012-07-11,142.0,143.44000244140625,140.16999816894528,143.3000030517578,1060100.0,-0.012173913043478257,3.1392411175601778,2.1311504114866047,48.111937506100794,61.378263593256825,1.4099026899881437,-0.5272632487354372,-6.509990665306134,-14.481759127386567,20.865778512583997,3.580001831054716,4.203715745845898,-0.005501556396495744,-5.264485894258769,5.253482781465777,-2.6349937253276323,2.623990612534641,3.7299957275390625,32.91371644986038,-29.026827333083,2.629492168931142,7,-0.0050048828125,-4.2400054931640625,-10.575000762939453,-13.494998931884766,4.839996337890625,2,0.021478894730688758,-1.4502044402169245,143.75,1.2015590068724051,143.16000366210938,-1.2007164538270119,142.4600067138672,0.021478894730688758
5247,2012-07-12,142.6300048828125,142.85000610351562,139.72000122070312,141.27000427246094,1345200.0,0.004436654104313487,2.4777773068282967,-1.04615185980727,58.7994021750618,60.771766134876316,0.7786998782703165,-0.5216521728231669,-6.939037142909967,-14.847161542857918,21.05294414326351,3.1300048828125,3.841087226066662,0.20400314331055824,-3.56875051000074,3.9767567966218564,-1.682373683345105,2.0903799699662216,3.0999908447265625,48.41940635385698,-18.309342421295476,1.8863768266556518,7,0.09499359130859375,-3.760009765625,-11.385002136230469,-13.885002136230469,2.459991455078125,3,0.0032250679333289956,3.1392411175601778,142.0,-1.4502044402169245,143.75,1.2015590068724051,143.16000366210938,0.0032250679333289956
5248,2012-07-13,144.61000061035156,144.89999389648438,142.35000610351562,143.16000366210938,733400.0,0.013882042065173295,1.5123236392883184,1.0661737481627753,57.5805499937127,59.03620244492425,-0.5541134140721908,-2.1429012681308848,-8.798275751199839,-16.535900571471103,20.30610707752779,2.54998779296875,3.6363683156273794,1.8864990234374943,-1.5601444841681484,5.333142531043137,0.16317726963467294,3.6098207772403157,0.8795953369140648,81.36445689070787,13.366403928273684,1.7233217538028254,7,-1.8850021362304688,-5.7400054931640625,-13.262500762939453,-15.334999084472656,0.0800018310546875,4,0.006223593753445833,2.4777773068282967,142.6300048828125,3.1392411175601778,142.0,-1.4502044402169245,143.75,0.006223593753445833
5249,2012-07-16,145.22000122070312,145.39999389648438,143.83999633789062,144.1699981689453,630800.0,0.004218246371460843,1.2127806936854066,0.724141559767224,58.28572062702922,57.45618264293603,-1.1537601758423932,-2.4691635874494864,-9.24892680757219,-16.861552931846376,19.183536151010237,1.55999755859375,3.23314327364227,2.2359992980956918,-1.1338078407061971,5.605806436897581,0.5510957286947473,3.920902867496636,-5.5,91.51422673921157,22.50932957137077,1.6849035694009398,7,-2.4950027465820312,-6.350006103515625,-13.557498931884766,-15.055000305175781,-1.25,0,-0.00468260521177688,1.5123236392883184,144.61000061035156,2.4777773068282967,142.6300048828125,3.1392411175601778,142.0,-0.00468260521177688
5250,2012-07-17,145.91000366210938,147.49000549316406,143.75999450683594,146.0399932861328,823500.0,0.004751428423124704,1.4620420496034243,-0.12379928211239155,59.909460446895125,56.062589958826806,-2.007882174723818,-3.001982424957049,-9.662213819761547,-17.2633417085662,17.74357172643525,3.730010986328125,3.286556556755727,2.728501892089838,-0.8454358425579187,6.302439626737595,0.9415330247659597,4.5154707594137165,-6.0764025878906125,79.66536728101097,9.900539319180481,1.7869688673238844,7,-2.3050003051757812,-6.160003662109375,-14.247501373291016,-14.549999237060547,-0.9900054931640625,1,-0.002809976367753597,1.2127806936854066,145.22000122070312,1.5123236392883184,144.61000061035156,2.4777773068282967,142.6300048828125,-0.002809976367753597
5251,2012-07-18,144.9600067138672,146.6699981689453,144.80999755859375,145.94000244140625,747900.0,-0.006510841781911969,-1.9062190804296255,7.539030402629416,54.58249263670175,55.22241101032073,-1.299584280158797,-2.00763847421004,-8.490481399182784,-16.022779502377233,16.05153720973132,1.8600006103515625,2.659186525512723,1.6850044250488168,-1.9756471296619509,5.345655979759584,-0.14532135230658128,3.515330202404215,-4.820149462890612,67.43890105358248,-0.04403778261996649,1.8303257773553874,7,-1.3550033569335938,-5.2100067138671875,-13.297504425048828,-13.60000228881836,0.1899871826171875,2,0.013175967955702417,1.4620420496034243,145.91000366210938,1.2127806936854066,145.22000122070312,1.5123236392883184,144.61000061035156,0.013175967955702417
5252,2012-07-19,143.74000549316406,144.86000061035156,142.74000549316406,144.86000061035156,881800.0,-0.008416122821456873,2.785722070844687,1.1428571428571428,60.190919091566464,55.75749209693674,-0.15550618866845412,-0.7563188804855372,-7.071889389649641,-14.516517101018508,13.988872517129645,2.220001220703125,1.9181614802771207,0.42050323486327557,-3.240033333531329,4.08103980325788,-1.4097650493340268,2.250771519060578,-3.3061423124999862,27.04279289308456,-42.85921841460647,1.8302682841972986,7,-0.13500213623046875,-3.1750030517578125,-12.077503204345703,-12.380001068115234,3.2899932861328125,3,0.021566653167228278,-1.9062190804296255,144.9600067138672,1.4620420496034243,145.91000366210938,1.2127806936854066,145.22000122070312,0.021566653167228278
5253,2012-07-20,142.2100067138672,144.38999938964844,142.11000061035156,143.77000427246094,1168500.0,-0.010644209829041906,-1.5908933277847135,1.3928610354223434,42.8002677124056,54.648020831134446,1.4922240351669132,1.0653663797260151,-5.343444161316313,-12.710718611434629,13.176204141995049,2.279998779296875,1.0966244720447662,-1.259996032714838,-4.420788947048777,1.900796881619101,-2.840392489881822,0.32040042445214567,-1.493897840703113,1.8588478206611758,-61.582448664564126,1.5803964571669709,7,1.3949966430664062,-1.2750015258789062,-10.350006103515625,-10.85000228881836,5.17999267578125,4,0.02025166646548371,2.785722070844687,143.74000549316406,-1.9062190804296255,144.9600067138672,1.4620420496034243,145.91000366210938,0.02025166646548371
5254,2012-07-23,139.22999572753906,142.1199951171875,137.8800048828125,142.1199951171875,1128500.0,-0.02095500207889056,1.934249916842222,1.8525666105872687,31.034476502200818,52.366136299074924,4.3093075515947135,4.055626210764416,-2.2535515344438863,-9.466083473583296,12.673403273303785,4.3300018310546875,0.6436112217148491,-4.11450653076173,-7.73099415066136,-0.4980189108621005,-5.922750340711531,-2.3062627208119295,8.260009765625,14.047770645013266,-43.00167326955127,1.8082438099498146,7,3.4550094604492188,3.4550094604492188,-6.42999267578125,-7.509990692138672,7.1999969482421875,0,0.039215735699309695,-1.5908933277847135,142.2100067138672,2.785722070844687,143.74000549316406,-1.9062190804296255,144.9600067138672,0.039215735699309695
5255,2012-07-24,139.47999572753906,142.67999267578125,137.96000671386722,142.52000427246094,1313300.0,0.0017955900859842888,1.809527702088993,1.0519062930638494,31.964785763955078,50.57200832772539,3.7882890747423517,3.799598563848633,-2.4658706564473505,-9.483085446633567,12.032037064250481,4.719985961914034,0.48632152420324815,-3.7370063781738168,-7.7107765195939635,0.23676376324632997,-5.723891448883904,-1.7501213074637292,7.817809753417976,18.202412591722055,-32.099224644646384,1.9868850707100794,7,3.2050094604492188,3.2050094604492188,-5.095001220703125,-7.024997711181641,6.410003662109375,1,0.03219103549397051,1.934249916842222,139.22999572753906,-1.5908933277847135,142.2100067138672,2.785722070844687,143.74000549316406,0.03219103549397051
5256,2012-07-25,143.4499969482422,143.8699951171875,138.10000610351562,139.24000549316406,1440100.0,0.028462871682747526,1.2851496875717618,-1.3848617176128093,48.28293603898618,49.40351209038366,0.05095901651534973,-0.05674963343480499,-6.356440033559409,-13.197511926616215,11.061238373876158,5.769989013671875,0.44469896480967464,0.15899505615234943,-3.771889119778052,4.089879232082751,-1.8064470318128656,2.1244371441175645,3.6594525207519553,79.79936210352811,31.769375597466308,1.9654420879652037,7,-0.7649917602539062,-0.7649917602539062,-7.5149993896484375,-9.999996185302734,2.5,2,0.010247481714715567,1.809527702088993,139.47999572753906,1.934249916842222,139.22999572753906,-1.5908933277847135,142.2100067138672,0.010247481714715567
5257,2012-07-26,147.75,148.30999755859375,144.1699981689453,144.44000244140625,1430000.0,0.029975623166512033,-1.1506456241032998,0.7862242937812154,61.941289163922036,49.88803866485135,-3.851412825176112,-4.211158624856523,-10.530887505590556,-17.2068367050434,9.839833010493274,4.8600006103515625,0.5006192145809223,4.229498291015631,-0.176440038885886,8.635436620917147,2.0265291260648723,6.432467455966389,-9.8699951171875,94.63089212043187,42.552420319326615,2.2029691649507597,7,-4.654998779296875,-4.654998779296875,-11.430000305175781,-13.914997100830078,-1.160003662109375,3,-0.0175973340339467,1.2851496875717618,143.4499969482422,1.809527702088993,139.47999572753906,1.934249916842222,139.22999572753906,-0.0175973340339467
5258,2012-07-27,149.47000122070312,150.22999572753906,148.1999969482422,149.0,1422300.0,0.011641294217956899,1.0402097902097902,0.14199443122937067,63.61673263218898,50.48037333209133,-5.374735116137543,-5.474666962870316,-12.095021111800463,-18.60101257900598,10.22827235797022,2.4799957275390625,0.8470815694339251,5.481499481201183,0.6345159196633858,10.32848304273898,3.0580077004322845,7.904991261970082,-11.381396484374989,93.84619376328968,38.55435665306667,2.4234917807689,7,-5.415000915527344,-5.415000915527344,-13.139999389648438,-15.624996185302734,-2.399993896484375,4,-0.01632436222304845,-1.1506456241032998,147.75,1.2851496875717618,143.4499969482422,1.809527702088993,139.47999572753906,-0.01632436222304845
5259,2012-07-30,147.27999877929688,150.2899932861328,146.92999267578125,149.72000122070312,864600.0,-0.014651785799964956,-1.140117793414454,-5.19148107265762,57.125547024384474,50.171049618479046,-3.1981073282014165,-3.2214289795031164,-9.645012831370366,-16.094132709975327,9.861678248977782,3.3600006103515625,0.8575486383624309,3.1464973449706974,-1.9184101075928197,8.211404797534215,0.6140436186889247,5.67895107125247,-8.70573840332031,75.58801472171547,19.203065062123038,2.532453726281764,7,-3.1949996948242188,-3.1949996948242188,-10.94000244140625,-13.424999237060547,-0.6100006103515625,0,0.0007468808477952837,1.0402097902097902,149.47000122070312,-1.1506456241032998,147.75,1.2851496875717618,143.4499969482422,0.0007468808477952837
5260,2012-07-31,145.8300018310547,148.07000732421875,145.66000366210938,146.9499969482422,920500.0,-0.009845172190794504,-2.3013942016262203,0.4590139330114816,57.82590774768078,50.53142907525449,-1.9675622509591335,-1.8488990255798967,-7.9045889823590585,-14.387080612789191,8.975078330980782,2.410003662109375,0.7266196715302158,1.685500335693348,-3.393843993975281,6.764844665361977,-0.8541718291409666,4.225172500527663,-6.55279748046874,63.412664933413275,3.891098849488124,2.5396721648343177,7,-1.7450027465820312,-1.7450027465820312,-9.490005493164062,-11.97500228881836,6.3600006103515625,1,0.004114316925138972,-1.140117793414454,147.27999877929688,1.0402097902097902,149.47000122070312,-1.1506456241032998,147.75,0.004114316925138972
5261,2012-08-01,144.27999877929688,147.88999938964844,144.02999877929688,146.3000030517578,962200.0,-0.010628835166260897,-2.063487353997251,1.80358310626703,53.249296858097544,49.76013771598016,-0.5857613510950159,-0.4271193941947331,-6.098103777394954,-12.58945972681525,7.880127093140874,3.8600006103515625,0.4828432645139742,0.2029975891113338,-4.828885447929849,5.234880626152517,-2.3129439294092435,2.718939107631911,-4.342027092578121,3.99361372804719,-54.58048627217061,2.515941518520591,8,-0.19499969482421875,-0.19499969482421875,-7.532501220703125,-10.424999237060547,8.220001220703125,2,0.011158862101283695,-2.3013942016262203,145.8300018310547,-1.140117793414454,147.27999877929688,1.0402097902097902,149.47000122070312,0.011158862101283695
5262,2012-08-02,143.8000030517578,144.61000061035156,141.8800048828125,142.8800048828125,1115600.0,-0.0033268348461334973,1.1496086170334192,-0.45544367479208053,48.304736161711126,50.37174532145855,-0.107684094123357,0.029169705727269957,-5.364172273145499,-11.86084605050587,7.2284448390184775,2.7299957275390625,0.10704216209870765,-0.26099853515626137,-5.2943406813384115,4.772343611025889,-2.7776696082473507,2.255672537934828,-3.2409100690742036,22.82997403643608,-31.50383272306976,2.5166710730910786,8,0.28499603271484375,0.28499603271484375,-6.867504119873047,-9.945003509521484,7.8000030517578125,3,0.014951278517779443,-2.063487353997251,144.27999877929688,-2.3013942016262203,145.8300018310547,-1.140117793414454,147.27999877929688,0.014951278517779443
5263,2012-08-03,145.05999755859375,147.8699951171875,144.92999267578125,147.00999450683594,1002800.0,0.00876213129413106,-1.6606276107294509,-2.119566118786592,49.67399428199775,52.442802852547096,-1.0291153707653962,-1.0815019516631992,-6.323596617853042,-12.88871760321831,7.2790575429390465,4.0699920654296875,-0.05460177182459347,0.8689964294433707,-4.124385364403196,5.862378223289937,-1.6276944674799267,3.3656873263666682,-3.9170505577031918,37.81209346883011,-11.330424380280014,2.4966908969232873,8,-0.93499755859375,-0.9749984741210938,-7.024993896484375,-11.074993133544922,6.8899993896484375,4,0.010547351475577393,1.1496086170334192,143.8000030517578,-2.063487353997251,144.27999877929688,-2.3013942016262203,145.8300018310547,0.010547351475577393
5264,2012-08-06,145.4600067138672,146.25999450683594,144.57000732421875,145.2899932861328,704900.0,0.0027575428236985555,-1.0993820608082494,-0.08718650964435229,49.07217182455361,54.34362352594694,-0.5056346787106918,-1.3706391333388979,-6.417025855438624,-13.028768895648795,7.428242414584632,1.6899871826171875,-0.23516526879168964,1.154005432128912,-3.845336881582398,6.153347745840222,-1.3456657247267572,3.653676588984581,-3.7682369358620917,57.83522486368163,12.035064179843857,2.49967115685566,8,-1.2650070190429688,-1.3750076293945312,-7.4275054931640625,-11.150005340576172,6.79998779296875,0,0.011068338622578056,-1.6606276107294509,145.05999755859375,1.1496086170334192,143.8000030517578,-2.063487353997251,144.27999877929688,0.011068338622578056
5265,2012-08-07,146.17999267578125,146.9199981689453,145.4600067138672,146.0399932861328,667600.0,0.004949717645279295,-1.246188156581959,0.8234607790342847,52.53952070131974,54.81657737731733,-0.1958780934928086,-2.0018793142684785,-6.81284329127493,-13.487080650626666,7.177515078631556,1.459991455078125,0.0893950789659641,1.7524917602539176,-3.3076980646718823,6.812681585179718,-0.7776031522089681,4.282586672716803,-3.972329487288505,71.54728324756074,27.307621562025062,2.5300949124628977,8,-0.09499359130859375,-2.0949935913085938,-7.827491760253906,-11.549991607666016,6.32000732421875,1,0.0033520694877229307,-1.0993820608082494,145.4600067138672,-1.6606276107294509,145.05999755859375,1.1496086170334192,143.8000030517578,0.0033520694877229307
5266,2012-08-08,145.0500030517578,147.57000732421875,144.8300018310547,146.14999389648438,709000.0,-0.007730125055688597,-2.558464206093634,-7.857111716621254,52.737145757506966,53.793894776604546,1.3241934430886317,-0.6658117934128995,-5.364487170402697,-12.083204231654832,7.558893546843085,2.7400054931640625,0.9221103363335601,0.4700019836425895,-4.464428017872166,5.404431985157345,-1.997213017114774,2.937216984399953,-2.3574000574066645,52.92159160383127,6.237859016147638,2.4672150007573768,8,1.0349960327148438,-0.9650039672851562,-6.057502746582031,-9.78000259399414,9.19000244140625,2,0.049224400133936586,-1.246188156581959,146.17999267578125,-1.0993820608082494,145.4600067138672,-1.6606276107294509,145.05999755859375,0.049224400133936586
5267,2012-08-09,143.08999633789062,145.3300018310547,142.72000122070312,144.86000061035156,1209800.0,-0.013512627870595817,-1.07968631265388,1.6091081857148801,51.806218394858114,52.481615416901114,2.853767562098966,1.4023209970329447,-3.079758935061733,-9.856809817888632,7.641275245255935,2.6100006103515625,1.7451207116770604,-1.5130043029785156,-6.413335048115528,3.3873264421584963,-3.9631696755470216,0.9371610695899903,7.1999969482421875,7.1843797220823085,-43.303498030503675,2.450165372568507,8,2.9950027465820312,0.9950027465820312,-4.092498779296875,-7.814998626708984,11.32000732421875,3,0.0657628339013212,-2.558464206093634,145.0500030517578,-1.246188156581959,146.17999267578125,-1.0993820608082494,145.4600067138672,0.0657628339013212
5268,2012-08-10,145.50999450683594,146.32000732421875,143.24000549316406,143.24000549316406,880200.0,0.016912420370958525,-1.7136711345334283,-1.2824765730739058,63.193281513262335,53.15580813788755,-0.20901030004426957,-0.9979607482839299,-5.137318643198597,-11.982626323496618,7.774829709609714,3.230010986328125,2.0383479697173073,0.8619941711425838,-4.0551078022256775,5.779096144510845,-1.596556815541561,3.3205451578267287,4.628598937988272,57.52556237218814,2.3279473882485533,2.4585509866841355,8,-0.5349884033203125,-1.4249954223632812,-6.5124969482421875,-10.234996795654297,10.290008544921875,4,0.04185287489921241,-1.07968631265388,143.08999633789062,-2.558464206093634,145.0500030517578,-1.246188156581959,146.17999267578125,0.04185287489921241
5269,2012-08-13,144.5399932861328,145.14999389648438,143.17999267578125,145.05999755859375,593900.0,-0.006666217148799003,4.628599455040872,-0.2290778806985467,60.31810731190049,53.432719200578624,0.3703987166607021,-0.08592133064001928,-3.679081430099899,-10.731635735515084,7.746465013170373,2.3300018310546875,1.6149124456032382,-0.07400665283202557,-4.9838538173336815,4.83584051166963,-2.5289302350828677,2.3809169294188166,5.450228314208971,37.52556237218813,-21.42837136386457,2.454923582250831,8,0.34500885009765625,-0.45499420166015625,-5.5424957275390625,-8.789993286132812,10.5,0,0.05126611323027008,-1.7136711345334283,145.50999450683594,-1.07968631265388,143.08999633789062,-2.558464206093634,145.0500030517578,0.05126611323027008
5270,2012-08-14,145.5,145.89999389648438,144.2899932861328,145.02999877929688,512700.0,0.006641806824819296,1.5354559653970925,-0.9038410751489186,54.76523378726647,53.60115663715295,-0.7167113917547852,-1.1364877356905083,-4.260516056169678,-11.414512681257577,7.151201187803678,1.6100006103515625,0.9797396498732098,0.9065002441406307,-3.98394826411959,5.796948752400851,-1.5387240099894655,3.351724498270727,4.344817192749019,57.3194903256253,0.960956499163764,2.4452242541301032,8,-0.625,-1.4150009155273438,-6.50250244140625,-9.470001220703125,10.55999755859375,1,0.04646044334595145,4.628599455040872,144.5399932861328,-1.7136711345334283,145.50999450683594,-1.07968631265388,143.08999633789062,0.04646044334595145
5271,2012-08-15,146.8699951171875,147.52000427246094,145.02000427246094,145.02999877929688,517900.0,0.009415774001288568,-1.6881932138872482,3.9148756574248424,47.63184736600918,53.52639121540829,-1.878191357036286,-2.4833786787622216,-5.281084457167765,-12.500589886587647,6.686113977284361,2.5,0.6756706138131392,2.1809959411621094,-2.8130850269561734,7.175076909280392,-0.316044542897032,4.678036425221251,2.8323257561206105,86.45815120814565,33.49744435335627,2.4970404840591476,8,-1.5749969482421875,-2.7849960327148438,-7.842498779296875,-10.80999755859375,7.70001220703125,2,0.03833325437452584,1.5354559653970925,145.5,4.628599455040872,144.5399932861328,-1.7136711345334283,145.50999450683594,0.03833325437452584
5272,2012-08-16,146.83999633789062,147.75,145.85000610351562,147.39999389648438,465300.0,-0.00020425396809564678,2.0158399534973843,-0.3043471049707263,42.214306234878975,52.69753698795065,-1.532812264927088,-2.3286179637614737,-4.94896309142311,-12.261246309317272,7.005252117147465,1.899993896484375,0.44414882304911885,1.9959976196288949,-3.066032657889764,7.058027897147554,-0.5350175191304345,4.527012758388224,2.722678142365396,80.08747913188647,30.964293210449412,2.5310151387593365,8,-1.6049957275390625,-2.7549972534179688,-6.962501525878906,-10.779998779296875,7.55999755859375,3,0.05039505134721889,-1.6881932138872482,146.8699951171875,1.5354559653970925,145.5,4.628599455040872,144.5399932861328,0.05039505134721889
5273,2012-08-17,145.08999633789062,147.33999633789062,144.6199951171875,147.33999633789062,902000.0,-0.011917733884800108,1.4177788628472223,4.017874659400545,43.34345021547846,52.06101236472008,0.2479669389497019,-0.37080495730555185,-2.8861232076363876,-10.316818245058982,7.415339978957575,2.720001220703125,0.41838375253738036,0.10199813842774574,-4.8060532265905636,5.010049503446055,-2.352027544081409,2.5560238209369004,4.335824677174344,41.79432387312187,-3.816778307367244,2.454025682509151,8,0.1450042724609375,-1.0049972534179688,-4.292499542236328,-9.029998779296875,7.7400054931640625,4,0.06423604355543566,2.0158399534973843,146.83999633789062,-1.6881932138872482,146.8699951171875,1.5354559653970925,145.5,0.06423604355543566
5274,2012-08-20,144.69000244140625,145.19000244140625,143.8000030517578,145.19000244140625,694300.0,-0.0027568675069289394,4.55999755859375,0.2222222222222222,46.298698146054555,51.36758763635728,0.5892110952098903,0.484028616456726,-2.1772903922734486,-9.714126082273395,6.735904753471922,1.3899993896484375,0.5808665837296019,-0.5709960937500114,-4.671476792072383,3.5294846045723602,-2.621236442911197,1.4792442554111744,4.601702177771472,22.53164752556332,-19.96730684947074,2.0502403491611814,8,0.5449981689453125,-0.6050033569335938,-3.892505645751953,-8.6300048828125,6.92999267578125,0,0.0767848532924773,1.4177788628472223,145.08999633789062,2.0158399534973843,146.83999633789062,-1.6881932138872482,146.8699951171875,0.0767848532924773
5275,2012-08-21,143.97000122070312,144.8300018310547,143.27999877929688,144.27000427246094,924400.0,-0.00497616427226677,1.183105704860253,0.600006103515625,48.93617689750727,50.94525776302398,1.0759000458640173,1.6418347582292085,-1.1098290448951786,-8.806169596518146,6.157765935100653,1.5500030517578125,0.5984342960523463,-1.5154975891113338,-4.66459595414284,1.633600775920172,-3.090046771627101,0.059051593404433333,5.190269330505117,15.436292012862438,-30.614196109524144,1.5745491825157536,8,1.2649993896484375,0.11499786376953125,-3.172504425048828,-7.910003662109375,6.7400054931640625,1,0.07689096319767064,4.55999755859375,144.69000244140625,1.4177788628472223,145.08999633789062,2.0158399534973843,146.83999633789062,0.07689096319767064
5276,2012-08-22,144.9199981689453,145.8000030517578,143.50999450683594,143.8300018310547,799200.0,0.006598575676788787,-1.647391910247138,-3.6332841666242817,53.72339346224865,51.15827721495626,0.11792348173679557,0.8512576860044021,-1.7550925950044416,-9.553114649838335,6.07968233558475,2.290008544921875,0.625766700763478,-0.6390007019043082,-3.65381938029509,2.3758179764864735,-2.146410041099699,0.8684086372910826,4.111466995652819,36.689014357594914,-11.790665497082507,1.507409339195385,8,0.5449981689453125,-0.8349990844726562,-3.2424964904785156,-7.9799957275390625,4.290008544921875,2,0.07686999399945904,1.183105704860253,143.97000122070312,4.55999755859375,144.69000244140625,1.4177788628472223,145.08999633789062,0.07686999399945904
5277,2012-08-23,145.14999389648438,145.6699981689453,144.1300048828125,144.6699981689453,519600.0,0.0015870530668302685,1.0263012598504242,0.44036453229554556,50.32118654959168,49.72804444121508,0.2356492928952889,0.4389963088577815,-1.6736563020218682,-9.602686054141003,5.751691707786493,1.5399932861328125,0.49449799572622055,-0.27900466918944744,-3.1149459103659183,2.5569365719870234,-1.6969752897776686,1.1389659513987738,3.7552419892358557,46.05902073091899,-3.6143007157992955,1.4179706205882336,8,0.31500244140625,-1.0649948120117188,-3.472492218017578,-8.209991455078125,4.790008544921875,3,0.06489847622351519,-1.647391910247138,144.9199981689453,1.183105704860253,143.97000122070312,4.55999755859375,144.69000244140625,0.06489847622351519
5278,2012-08-24,147.02999877929688,147.7899932861328,144.8699951171875,144.9199981689453,606900.0,0.012952152682508933,-1.6425242517347327,4.395873732396605,55.06776824334508,49.14467343359781,-1.5713082992247678,-1.7214391871534644,-3.357098738088439,-11.308184430261633,5.164145286351654,2.9199981689453125,0.48360029568996765,1.7230003356933707,-0.5312583972520883,3.97725906863883,0.5958709692206412,2.8501297021661003,1.7515324131230159,83.14866003308894,33.08228432152293,1.12712936647273,8,-1.4950027465820312,-2.9449996948242188,-4.944995880126953,-10.089996337890625,2.899993896484375,4,0.05012579186816435,1.0263012598504242,145.14999389648438,-1.647391910247138,144.9199981689453,1.183105704860253,143.97000122070312,0.05012579186816435
5279,2012-08-27,147.38999938964844,147.69000244140625,146.25999450683594,146.77999877929688,680500.0,0.0024484840735934377,1.3636363636363635,0.2890997317057296,53.99870305246586,49.0595033519533,-1.6589803151696856,-2.184791693633599,-3.5558218696409654,-11.474165664063776,4.954204769647438,1.4300079345703125,0.671091638710152,2.077500915527338,-0.19746810341280252,4.352469934467479,0.9400164060572536,3.2149854249974226,1.2703012033371124,91.13094492957603,41.97318022828,1.1374845094700763,8,-1.8550033569335938,-3.3050003051757812,-5.1199951171875,-10.449996948242188,5.5500030517578125,0,0.03690889791664054,-1.6425242517347327,147.02999877929688,1.0263012598504242,145.14999389648438,-1.647391910247138,144.9199981689453,0.03690889791664054
5280,2012-08-28,146.42999267578125,147.3699951171875,146.0,146.94000244140625,614700.0,-0.006513377555075861,1.0,-0.8360807464291968,54.61226271624683,49.83510505753526,-0.618190372834988,-1.241165662512799,-2.505232186295075,-10.336525888710469,5.089472133243736,1.3899993896484375,0.3284653076982238,1.0874946594238395,-1.2316037721142834,3.4065930909619624,-0.07205455634522195,2.247043875192901,2.1115019297586457,68.2242757420836,18.735324777230453,1.1595492157690597,8,-0.8949966430664062,-2.30499267578125,-3.7449874877929688,-9.489990234375,6.1400146484375,1,0.035443575093920376,1.3636363636363635,147.38999938964844,-1.6425242517347327,147.02999877929688,1.0263012598504242,145.14999389648438,0.035443575093920376
5281,2012-08-29,145.88999938964844,147.2100067138672,145.60000610351562,147.16000366210938,689500.0,-0.003687723233917306,1.3503480536838002,2.490156773575874,60.339750517548175,51.849043311165175,-0.2590727542576303,-0.6054104572302776,-1.9154915915856918,-9.58814232856156,5.623710816467053,1.6100006103515625,0.11535581431468245,0.4670013427734432,-1.8081634896014123,2.7421661751482986,-0.6705810734139845,1.604583758960871,2.5350653481947347,48.08743397217555,-6.473811159182745,1.137582416187422,8,-0.35500335693359375,-1.6949996948242188,-3.2049942016601562,-8.949996948242188,6.6399993896484375,2,0.033038641060963325,1.0,146.42999267578125,1.3636363636363635,147.38999938964844,-1.6425242517347327,147.02999877929688,0.033038641060963325
5282,2012-08-30,145.9499969482422,146.32000732421875,145.0,145.36000061035156,588500.0,0.00041125203128911103,-1.0152821134044634,-0.46456248272879097,51.967811849999734,52.807305715000865,-0.5124866671020243,-0.5228858219974484,-1.9162821967530022,-9.411897281227823,5.508762883020217,1.32000732421875,0.017166998664663424,0.4194992065429801,-1.7326244799279493,2.5716228930139096,-0.6565626366924846,1.4955610497784448,2.36096651925817,36.9863872703995,-16.489381883538506,1.0760618432354696,8,-0.41500091552734375,0.13500213623046875,-3.2649917602539062,-9.009994506835938,5.2700042724609375,3,0.02233648395882515,1.3503480536838002,145.88999938964844,1.0,146.42999267578125,1.3636363636363635,147.38999938964844,0.02233648395882515
5283,2012-08-31,146.58999633789062,147.27000427246094,145.52999877929688,147.02999877929688,633600.0,0.004385059287636661,2.7825654293959596,-0.7457714788186003,59.44702664313389,54.268231103565235,-1.025139276649071,-1.0987161771051888,-2.370748357871207,-9.809693823721659,5.810998663461951,1.7400054931640625,0.009184862208968525,0.9829986572265739,-1.2071416775550006,3.1731389920081483,-0.11207151016421335,2.078068824617361,1.6091478846737743,59.107616908311215,3.4649527688961257,1.095070167390785,8,-1.0550003051757812,-0.5049972534179688,-3.4949951171875,-9.239997863769531,2.790008544921875,4,0.022852897108980308,-1.0152821134044634,145.9499969482422,1.3503480536838002,145.88999938964844,1.0,146.42999267578125,0.022852897108980308
5284,2012-09-04,147.07000732421875,147.69000244140625,144.89999389648438,145.89999389648438,783100.0,0.0032745139390117917,1.3153562700231731,-2.6591066722152865,57.569952090028366,55.2275394582898,-1.2650796871865566,-1.5303893954183536,-2.737707647874714,-10.049756410676338,6.131948272907999,2.790008544921875,0.11998545814435602,1.382509613037115,-0.901235258566004,3.666254484640234,0.24063717723555555,2.5243820488386746,1.0195540383084278,77.77802084814543,21.424313260321846,1.141872435801562,9,-1.420013427734375,-0.9850082397460938,-3.0150070190429688,-8.760009765625,0.2199859619140625,1,0.01944642149406861,2.7825654293959596,146.58999633789062,-1.0152821134044634,145.9499969482422,1.3503480536838002,145.88999938964844,0.01944642149406861
5285,2012-09-05,146.6699981689453,147.74000549316406,145.63999938964844,147.27999877929688,626200.0,-0.002719855411386529,1.7450808309481305,-0.521362059521636,48.93618748163671,54.69562768266625,-0.4937187870471291,-1.150789603656392,-2.2363128372092547,-9.407134083942424,6.298489676329543,2.100006103515625,0.33227667402053385,0.9580001831054688,-1.3582731906071501,3.2742735568180876,-0.2001365037508549,2.1161368699617924,1.3121719907453837,62.323839611439745,9.374216730839912,1.1581366868563152,9,-0.7099990844726562,-1.6949920654296875,-2.5849990844726562,-8.330001831054688,0.4300079345703125,2,0.04274905809461238,1.3153562700231731,147.07000732421875,2.7825654293959596,146.58999633789062,-1.0152821134044634,145.9499969482422,0.04274905809461238
5286,2012-09-06,152.19000244140625,152.75,147.77000427246094,147.77000427246094,1187500.0,0.03763553788350493,-1.2533926654215675,-7.24589138754784,67.96508005476352,56.65606029435202,-5.446813936622931,-6.43856506096202,-7.586763973208605,-14.656989156972998,6.8657694798111955,6.0800018310546875,0.6684332867667138,6.12100448608399,2.4371376391620743,9.804871333005906,4.279071062623046,7.962937909544934,-9.470001220703125,92.86627868552924,41.55869260945272,1.8419334234609577,9,-3.3800048828125,-4.875,-8.105003356933594,-13.850006103515625,-4.9900054931640625,3,0.0024969109449801685,1.7450808309481305,146.6699981689453,1.3153562700231731,147.07000732421875,2.7825654293959596,146.58999633789062,0.0024969109449801685
5287,2012-09-07,152.5,153.1999969482422,150.6199951171875,153.07000732421875,666200.0,0.002036911450297829,5.216972460197816,-0.12896098650528706,77.54645701449867,59.15369238003575,-5.14569479745802,-6.332092196838516,-7.758473583063449,-14.734445550308749,7.992007338172108,2.5800018310546875,1.0567026465299705,5.960501861572254,1.5471826855769848,10.373821037567524,3.7538422735746053,8.167161449569903,-9.579398803710944,91.56630492932241,37.44201872963259,2.2066595879976374,9,-3.4500045776367188,-4.959999084472656,-8.415000915527344,-14.160003662109375,-3.089996337890625,4,0.00019671330686477084,-1.2533926654215675,152.19000244140625,1.7450808309481305,146.6699981689453,1.3153562700231731,147.07000732421875,0.00019671330686477084
5288,2012-09-10,151.60000610351562,152.0800018310547,150.0,150.36000061035156,593500.0,-0.005901599321209039,-1.1224435777066741,-2.1754202805439555,74.76701654291928,61.4612827678639,-3.9440294886749996,-5.220093537837556,-6.62947278988068,-13.57476490958797,8.934245097742195,2.5,1.3049785938264904,4.756007385253895,-0.16894594679561692,9.680960717303407,2.293530719229153,7.218484051278637,-8.268229077148447,80.72300895856046,21.668781866029917,2.46247666602475,9,-2.5500106811523438,-3.6400070190429688,-7.515007019042969,-13.260009765625,1.649993896484375,0,-0.002506628413675771,5.216972460197816,152.5,-1.2533926654215675,152.19000244140625,1.7450808309481305,146.6699981689453,-0.002506628413675771
5289,2012-09-11,151.9499969482422,152.1199951171875,150.0,151.2100067138672,576600.0,0.0023086466400772387,2.925965695555116,0.5967636743985726,79.38142360662442,64.21341175568364,-3.999780992437678,-5.255957463194676,-6.879324248423757,-13.650976758180235,9.949841755931828,2.1199951171875,1.6463110005942383,4.735498046874994,-0.5605661215880957,10.031562215338084,2.0874659626434493,7.383530131106539,-8.22349112500001,83.46560312603441,18.113508919016482,2.6480320842315512,9,-2.9000015258789062,-3.9899978637695312,-7.844997406005859,-13.610000610351562,1.8300018310546875,1,-0.01691340649585593,-1.1224435777066741,151.60000610351562,5.216972460197816,152.5,-1.2533926654215675,152.19000244140625,-0.01691340649585593
5290,2012-09-12,152.25999450683594,153.4199981689453,151.85000610351562,152.67999267578125,602200.0,0.0020401287582738625,-1.5322963710421718,-0.5675725833058397,78.36164974128457,66.21584500276546,-3.7948983175332387,-5.305565434440041,-7.12316807012138,-13.703051294210724,10.927849878234724,1.5699920654296875,1.7944447521353766,4.707495880126942,-0.9764991492917829,10.391490909545666,1.8654983654175794,7.549493394836304,-8.154549038593757,79.46893955352465,10.057779579781965,2.8419975147093584,9,-3.0999984741210938,-4.189994812011719,-8.1199951171875,-13.919998168945312,-2.6999969482421875,2,-0.03264154341263947,2.925965695555116,151.9499969482422,-1.1224435777066741,151.60000610351562,5.216972460197816,152.5,-0.03264154341263947
5291,2012-09-13,152.5,153.3800048828125,151.2899932861328,151.85000610351562,927000.0,0.0015762872837439268,-1.3615689655172414,-1.5476112624886467,78.37837519382768,69.15035204096856,-3.3510721160711796,-5.3778858084933745,-7.293511890998957,-13.659084915909204,11.393443503808237,2.0900115966796875,1.9666431768907842,4.666001129150402,-1.4191690868290152,10.75117134512982,1.6234160211606934,7.708586237140111,-7.835681369715644,73.09945434184168,0.7040682600543846,3.0425851079897064,9,-3.3400039672851562,-4.430000305175781,-7.415000915527344,-14.160003662109375,-6.850006103515625,3,-0.03540979604252048,-1.5322963710421718,152.25999450683594,2.925965695555116,151.9499969482422,-1.1224435777066741,151.60000610351562,-0.03540979604252048
5292,2012-09-14,154.24000549316406,154.24000549316406,150.64999389648438,152.44000244140625,1269400.0,0.011409872086321826,2.9888950112321453,2.769261467674539,78.14207455000911,71.22757958617692,-4.237044913364741,-6.8882394851314075,-8.893520847563622,-15.132295453363952,11.907747184157586,3.5900115966796875,2.2745592561574597,6.03600616455077,-0.6635622690371576,12.735574598138697,2.686221947756792,9.385790381344748,-9.050346090560055,100.0,27.768323472421002,3.3497842167939704,9,-4.670005798339844,-5.760002136230469,-9.155006408691406,-15.900009155273438,-8.94000244140625,4,-0.045643207301583555,-1.3615689655172414,152.5,-1.5322963710421718,152.25999450683594,2.925965695555116,151.9499969482422,-0.045643207301583555
5293,2012-09-17,154.41000366210938,155.35000610351562,153.44000244140625,154.02999877929688,1598000.0,0.0011021665125190427,-1.4487264759967136,0.21111346585851737,77.8129893055564,73.47680594345782,-3.5549630717486593,-6.665973497938666,-8.865146085847869,-15.056550587884544,12.992602246622189,1.910003662109375,2.584294940722657,5.740003967285162,-1.3336592691601368,12.81366720373046,2.203172349062527,9.276835585507797,-8.496316572260554,82.42988095306004,12.06880299436547,3.5368316182226485,9,-3.9150009155273438,-5.1450042724609375,-9.325004577636719,-16.07000732421875,-12.350006103515625,0,-0.032381321685228004,2.9888950112321453,154.24000549316406,-1.3615689655172414,152.5,-1.5322963710421718,152.25999450683594,-0.032381321685228004
5294,2012-09-18,155.8000030517578,156.52000427246094,154.4499969482422,154.75999450683594,1075700.0,0.009002003475695242,-1.4939792260318043,2.7368294249919694,85.90041450110786,77.5839422789546,-3.9966768402278774,-7.569031351777255,-10.059097056770582,-16.21433988314604,14.525089767582408,2.1100006103515625,3.1255432109514913,6.574503326416021,-0.9158321178622373,14.06483877069428,2.8293356042769062,10.319671048555136,-8.94268406054232,87.73424279367919,16.396371653815976,3.7451677221391253,9,-3.654998779296875,-5.950004577636719,-11.270000457763672,-17.460006713867188,-13.740005493164062,1,-0.0163671566226522,-1.4487264759967136,154.41000366210938,2.9888950112321453,154.24000549316406,-1.3615689655172414,152.5,-0.0163671566226522
5295,2012-09-19,155.0399932861328,156.47000122070312,154.58999633789062,155.9600067138672,1068600.0,-0.004878111365456905,-1.0659311177437205,-0.8846210276123125,84.47618850498583,79.41850988453486,-2.15069288574432,-6.258014560550606,-9.126848413987204,-15.261864480833992,16.318127317501233,1.8800048828125,3.5619849628069744,5.260993957519531,-2.2301963588579667,12.75218427389703,1.515398799330768,9.006589115708294,-7.0231520611678775,74.78691021765181,0.4870295629734045,3.7455951581887534,9,-1.7799911499023438,-5.139991760253906,-10.55499267578125,-16.699996948242188,-10.610000610351562,2,-0.008126899905823382,-1.4939792260318043,155.8000030517578,-1.4487264759967136,154.41000366210938,2.9888950112321453,154.24000549316406,-0.008126899905823382
5296,2012-09-20,156.05999755859375,156.57000732421875,153.8699951171875,156.02000427246094,1174500.0,0.006578975210470128,4.0943010551469,-0.04347032872259263,85.52347843989624,80.30484559846794,-2.8653278508926974,-6.7465453457750755,-9.902793716072438,-16.095089822597117,17.739228208069374,2.70001220703125,4.07744284462683,5.7239982604980355,-1.9013920952348258,13.349388616230897,1.9113030826316049,9.536693438364466,-7.022776767929287,91.3849897158057,11.854409311254003,3.8126951778664284,9,-2.774993896484375,-6.1349945068359375,-11.579998016357422,-17.720001220703125,-13.1300048828125,3,-0.04165064783856309,-1.0659311177437205,155.0399932861328,-1.4939792260318043,155.8000030517578,-1.4487264759967136,154.41000366210938,-0.04165064783856309
5297,2012-09-21,154.57000732421875,156.4600067138672,154.02000427246094,156.30999755859375,1690900.0,-0.00954754746690023,1.392149236315766,-43.50705837466616,76.45889238316111,80.49283180293924,-1.174320231126785,-4.758623788634566,-8.201336408456939,-14.390280394186874,19.23712715661214,2.44000244140625,4.765332883481278,3.7630073547363168,-3.6750397171628606,11.201054426635494,0.04398381878672808,7.482030890685905,-4.478196418856697,36.1023361023361,-44.110919609078444,3.719023535949592,9,-1.285003662109375,-4.6450042724609375,-9.880008697509766,-16.230010986328125,-16.360000610351534,4,-0.05770856573115235,4.0943010551469,156.05999755859375,-1.0659311177437205,155.0399932861328,-1.4939792260318043,155.8000030517578,-0.05770856573115235
5298,2012-09-24,154.39999389648438,155.13999938964844,153.0,155.0800018310547,832600.0,-0.0010999121412846868,4.349978065574396,0.39081135119966326,74.81373351185164,79.98531068129782,-0.6318005215215408,-4.224764673817731,-7.881302431451729,-14.057426139801805,19.920560378465076,2.1399993896484375,4.733631189473101,3.2244941711425668,-4.155701392168993,10.604689734454126,-0.4656036105131989,6.914591952798332,-3.4012354924823853,39.21543485322528,-39.599559151912224,3.6900977816557776,9,-0.7899932861328125,-4.4749908447265625,-9.739994049072266,-14.360000610351562,-15.3699951171875,0,-0.05893776686822627,1.392149236315766,154.57000732421875,4.0943010551469,156.05999755859375,-1.0659311177437205,155.0399932861328,-0.05893776686822627
5299,2012-09-25,152.8300018310547,155.5,152.63999938964844,155.0,956300.0,-0.010168342794639407,-1.243135049097339,3.191136542129474,69.32246774977888,78.98095712668608,1.2026155052333252,-2.3466382022038488,-6.1961053145263065,-12.31769890272318,20.64092718085547,2.8600006103515625,4.51616210712416,1.3825019836425838,-5.808827506552177,8.573831473837345,-2.2131627614547824,4.97816672873995,-1.0512685782223627,4.8346579592090295,-72.92413345793294,3.5956647450973747,9,0.779998779296875,-2.904998779296875,-8.170001983642578,-11.680007934570312,-14.419998168945312,1,-0.070470484482272,4.349978065574396,154.39999389648438,1.392149236315766,154.57000732421875,4.0943010551469,156.05999755859375,-0.070470484482272
5300,2012-09-26,151.6199951171875,157.17999267578125,151.52000427246094,155.74000549316406,1785500.0,-0.007917337560492732,-1.62036981438638,1.8986238951432006,47.54941064100007,75.55551662081635,2.5840294719987753,-0.7672085910505189,-4.904822898563367,-10.890738150137281,21.706636352836924,5.6599884033203125,4.367778283193843,-0.0870048522949105,-6.87949086114827,6.705481156558449,-3.48324785672159,3.309238152131769,4.95001220703125,1.7666263179603865,-71.02095286526578,3.396243004426682,9,2.2949981689453125,-1.3899993896484375,-6.959995269775391,-10.470001220703125,-12.019989013671875,2,-0.0630523536899259,-1.243135049097339,152.8300018310547,4.349978065574396,154.39999389648438,1.392149236315766,154.57000732421875,-0.0630523536899259
5301,2012-09-27,150.7100067138672,153.08999633789062,150.25999450683594,152.1300048828125,1743800.0,-0.006001770430192788,-1.4396330033871552,0.34465888174097903,42.68195457295962,71.61550329003306,3.5910416423139964,0.550628554019454,-3.891831282324972,-9.791473987850793,22.748725167691408,2.8300018310546875,4.104082329355464,-1.2379936218261776,-7.481301460209778,5.005314216557423,-4.359647541017978,1.8836602973656227,6.4699859619140625,6.50306829632929,-61.269108204944374,3.1216539191918007,9,3.0099868774414062,-0.36501312255859375,-6.050006866455078,-9.560012817382812,-10.410003662109403,3,-0.041669522648280166,-1.62036981438638,151.6199951171875,-1.243135049097339,152.8300018310547,4.349978065574396,154.39999389648438,-0.041669522648280166
5302,2012-09-28,149.2100067138672,150.33999633789062,147.89999389648438,150.0,1322400.0,-0.009952889212246241,2.319762915598368,0.5563340174724106,40.68589614748337,67.49027071691384,4.808127717440215,2.4320766684427895,-2.264804194249166,-8.115705264046937,23.694069304710574,2.8100128173828125,3.812102920089359,-2.9009941101074332,-8.634348449072093,2.832360228857226,-5.767671279589763,-0.0343169406251036,7.9699859619140625,14.116519285599189,-49.868676228258536,2.8666771694823243,9,3.329986572265625,1.4449920654296875,-4.435009002685547,-8.060012817382812,-10.860000610351562,4,-0.04208842407016855,-1.4396330033871552,150.7100067138672,-1.62036981438638,151.6199951171875,-1.243135049097339,152.8300018310547,-0.04208842407016855
5303,2012-10-01,149.94000244140625,152.55999755859375,149.1300048828125,149.16000366210938,1089200.0,0.004892404628993319,-7.166684831970936,-0.9873486180055241,42.3921518346923,62.656019309534344,3.7742881623836126,2.072164152125879,-2.8073472162696476,-8.65719676621245,24.611679080867408,3.42999267578125,3.507066425823723,-2.338498687744135,-7.566148623345555,2.889151247857285,-4.952323655544831,0.2753262800565608,6.6831903076171955,21.98285359124198,-37.90491905898371,2.6138249678007077,10,2.5999908447265625,1.084991455078125,-5.165004730224609,-8.790008544921875,-14.330001831054688,0,-0.07823126274873105,2.319762915598368,149.2100067138672,-1.4396330033871552,150.7100067138672,-1.62036981438638,151.6199951171875,-0.07823126274873105
5304,2012-10-02,149.92999267578125,150.61000061035156,149.16000366210938,149.94000244140625,773800.0,-6.675847313597494e-05,1.1481339150484888,-0.012833052936343363,40.975993740478046,57.82266433570014,3.2006545809082922,2.432118769767243,-2.510066831711015,-8.485568165814101,25.86010326646044,1.4499969482421875,3.058544496651166,-2.4915077209472543,-7.255134086441416,2.2721186445469073,-4.873320903694321,-0.10969453820018771,6.169808142089863,21.874989723335755,-34.06794575557363,2.3818131827470745,10,2.6100006103515625,1.1100006103515625,-5.1199951171875,-7.964996337890625,-11.879989624023466,1,-0.07270055645273898,-7.166684831970936,149.94000244140625,2.319762915598368,149.2100067138672,-1.4396330033871552,150.7100067138672,-0.07270055645273898
5305,2012-10-03,152.94000244140625,152.94000244140625,149.14999389648438,150.0,1056800.0,0.020076101598524465,1.5782349643961884,-293.7134146341463,51.40306693421409,54.031507501735454,-0.1548493951666785,-0.08861675297993088,-5.199965984361967,-11.353136553505323,27.410743360736834,3.790008544921875,2.6541443267583134,0.2050018310546875,-3.7155530579201184,4.125556720029493,-1.7552756134327012,2.165279275542076,2.6678099611816606,97.10994555055096,41.54697952909666,1.9602774444874025,10,-0.4000091552734375,-1.9000091552734375,-8.1300048828125,-10.605003356933594,-13.460006713867188,2,-0.09500456746012897,1.1481339150484888,149.92999267578125,-7.166684831970936,149.94000244140625,2.319762915598368,149.2100067138672,-0.09500456746012897
5306,2012-10-04,152.57000732421875,154.5500030517578,152.10000610351562,153.00999450683594,995800.0,-0.0024192174138957245,-2.5507469122834174,-0.149655380016193,44.164931260869615,50.44328959925863,-0.3709839623167568,0.32813049300634134,-4.635544228510923,-10.843960027568414,27.568883656667154,2.4499969482421875,1.9554603489349631,-0.18399353027342613,-4.097103617167477,3.7291165566206246,-2.1405485737204515,1.7725615131735992,2.575335968002946,70.22566914860663,19.44579079624419,1.9565550434470325,10,-0.0300140380859375,-1.5300140380859375,-7.740009307861328,-8.485008239746094,-14.550003051757812,3,-0.08501016319112598,1.5782349643961884,152.94000244140625,1.1481339150484888,149.92999267578125,-7.166684831970936,149.94000244140625,-0.08501016319112598
5307,2012-10-05,152.52999877929688,154.0399932861328,151.8699951171875,152.0,965700.0,-0.00026223073344200376,-4.493606829682852,-1.2045777700710942,43.37093861844697,46.94964572221366,-0.7272616180044622,0.3905240766223983,-4.536188450712615,-10.666304110529268,27.575543432800675,2.1699981689453125,1.2810329931339481,-0.22550201416015625,-4.138225137026012,3.6872211087056996,-2.1818635755930984,1.730859547272786,2.1806235491805808,62.7305358877268,15.295119699568168,1.9563615614329288,10,0.0099945068359375,-1.4900054931640625,-7.665000915527344,-8.444999694824219,-16.22999572753909,4,-0.08018092064129145,-2.5507469122834174,152.57000732421875,1.5782349643961884,152.94000244140625,1.1481339150484888,149.92999267578125,-0.08018092064129145
5308,2012-10-08,151.22000122070312,153.6999969482422,151.10000610351562,152.80999755859375,566300.0,-0.008588458461140203,-1.841540898857667,-3.0,33.75888336134382,42.998136345720866,0.09411376813906713,1.7608738450789474,-3.2362915975901956,-9.22104736864219,27.74054247480331,2.5999908447265625,0.38564672718382553,-1.5164993286132926,-5.456444062286323,2.423445405059738,-3.486471695449808,0.4534730382232226,3.3300018310546875,38.33340397575552,-3.8390606653506794,1.9699723668365174,10,1.3199920654296875,-0.1800079345703125,-5.410003662109375,-7.135002136230469,-13.290008544921903,0,-0.0851077569983878,-4.493606829682852,152.52999877929688,-2.5507469122834174,152.57000732421875,1.5782349643961884,152.94000244140625,-0.0851077569983878
5309,2012-10-09,149.3800048828125,152.61000061035156,149.0,151.0399932861328,858100.0,-0.01216767836951127,-1.9834738362011892,1.0440202683249842,31.357096690211563,41.19899035118882,1.5569979622477774,3.5821178785968186,-1.3573840121292449,-7.192526964701983,27.55773375290202,3.6100006103515625,-0.37010341576731776,-3.2279960632324105,-7.434563952412304,0.9785718259474834,-5.3312800078223574,-1.1247121186424636,4.770997619628901,6.84693106055399,-29.91118468791064,2.1032839445899514,10,1.8449935913085938,1.6599884033203125,-3.57000732421875,-5.295005798339844,-8.139999389648438,1,-0.09218104044957964,-1.841540898857667,151.22000122070312,-4.493606829682852,152.52999877929688,-2.5507469122834174,152.57000732421875,-0.09218104044957964
5310,2012-10-10,147.2899932861328,151.0399932861328,147.00999450683594,149.63999938964844,870800.0,-0.013991240650442327,-1.7697551255833464,1.4156762172646131,23.015396807958226,39.01381726618866,3.317027198914957,5.566073918794473,0.7947998676087309,-4.903473341827805,26.704753273345272,4.029998779296875,-1.1823226365567052,-5.069507598876953,-9.903103080117745,-0.23591211763616116,-7.486305339497363,-2.652709858256543,6.485948699951166,3.7135074533231336,-25.05507961357199,2.4167977406203995,10,3.4900054931640625,4.120002746582031,-1.4224967956542969,-3.2049942016601562,-3.7599945068359375,2,-0.06273331967925999,-1.9834738362011892,149.3800048828125,-1.841540898857667,151.22000122070312,-4.493606829682852,152.52999877929688,-0.06273331967925999
5311,2012-10-11,147.10000610351562,149.47000122070312,146.99000549316406,148.61000061035156,1023100.0,-0.0012898852011494766,-1.8670541644248833,0.6425491851178495,25.016738724835776,37.27279977478337,3.2867173492492157,5.618845487015335,1.0960023995037318,-4.524385729436915,26.089785945253375,2.4799957275390625,-1.865808964407762,-4.989495086669933,-10.363151368421455,0.38416119508158886,-7.67632322754568,-2.3026669457941864,6.1346600842285,1.5602950470534254,-25.194996699771917,2.6868281408757597,10,3.6699981689453125,4.984992980957031,-1.6325035095214844,-3.0150070190429688,1.04998779296875,3,-0.05180156396876212,-1.7697551255833464,147.2899932861328,-1.9834738362011892,149.3800048828125,-1.841540898857667,151.22000122070312,-0.05180156396876212
5312,2012-10-12,147.1999969482422,149.77999877929688,146.97000122070312,147.50999450683594,1084400.0,0.0006797473866602122,-6.298799096349729,0.20529714326135065,25.806444997051813,35.42994345948999,3.2090928613972096,5.232674336104537,1.126155890378726,-4.433892734951513,25.22915919990174,2.80999755859375,-2.0771323550521004,-4.53750381469726,-10.230830668824666,1.155823039430146,-7.384167241760963,-1.690840387633557,5.410203170043928,3.417472118116253,-20.86274213896734,2.8466634270637003,10,3.5600051879882812,4.875,0.8625030517578125,-1.8849945068359375,0.160003662109375,4,-0.062364081970797014,-1.8670541644248833,147.10000610351562,-1.7697551255833464,147.2899932861328,-1.9834738362011892,149.3800048828125,-0.062364081970797014
5313,2012-10-15,149.41000366210938,149.5399932861328,146.8800048828125,147.5,992900.0,0.015013632878295935,1.4516215227969511,-6.161350659578657,38.9819676950288,35.20838500999563,1.0236470282622179,2.77094150737949,-0.9659623260096453,-6.4253779361450825,23.996079053207858,2.6599884033203125,-2.1070134376359135,-2.0774971008300724,-7.715550734393588,3.560556532733443,-4.89652391761183,0.7415297159516854,2.5233725884667706,44.15358927996038,16.694303303433898,2.819026816781755,10,1.3050003051757812,2.6199951171875,-1.1150054931640625,-3.8700027465820312,0.459991455078125,0,-0.08774513278240625,-6.298799096349729,147.1999969482422,-1.8670541644248833,147.10000610351562,-1.7697551255833464,147.2899932861328,-0.08774513278240625
5314,2012-10-16,153.25,153.3300018310547,148.99000549316406,149.4199981689453,973000.0,0.025701065817351765,1.1754337658563074,2.0052327160592456,54.49037308802685,35.551419027085934,-2.5656900529340874,-1.3385162981361418,-4.653913931624913,-10.024699871284668,22.84169479209572,4.339996337890625,-1.886515292253705,1.8899993896484375,-3.4445934468310213,7.224592226127896,-0.7772970285912777,4.557295807888153,-6.3699951171875,98.7596609471809,65.23933340156626,2.667296418239727,10,-2.5349960327148438,-1.220001220703125,-4.745002746582031,-7.709999084472656,-4.1399993896484375,1,-0.0999674213652123,1.4516215227969511,149.41000366210938,-6.298799096349729,147.1999969482422,-1.8670541644248833,147.10000610351562,-0.0999674213652123
5315,2012-10-17,153.77999877929688,154.91000366210938,152.41000366210938,153.05999755859375,813400.0,0.0034583933396206135,-1.4752609871432671,0.18798978498264962,58.6381297898375,37.159552196971255,-3.3123318562683153,-2.0740903549387895,-5.045785364148514,-10.307061971801375,21.780421887357633,2.5,-1.7103999373147474,2.4829978942871094,-2.6961017878537064,7.662097576427925,-0.10655194678329849,5.072547735357517,-6.899993896484375,85.92770791290899,46.9661574160857,2.5895498410704008,10,-2.8849945068359375,-1.75,-5.275001525878906,-8.239997863769531,-5.899993896484375,2,-0.08154502136607544,1.1754337658563074,153.25,1.4516215227969511,149.41000366210938,-6.298799096349729,147.1999969482422,-0.08154502136607544
5316,2012-10-18,149.55999755859375,152.49000549316406,148.35000610351562,152.0,2018400.0,-0.027441808129805123,1.4210427690577958,-3.3888865341414824,50.85405258881782,37.99100930479024,0.4870124697775964,1.7222812776042247,-0.6974171765432402,-5.861129705881041,20.513144582875846,5.42999267578125,-1.6024678868786282,-1.412003326416027,-6.127669098505663,3.3036624456736092,-3.769836212460831,0.9458295596287769,-2.3587927246093727,33.374758196612284,-8.368914120750546,2.3578328860448154,10,1.3350067138671875,2.470001220703125,-0.9449996948242188,-3.9099960327148438,-0.0999908447265625,3,-0.040318259412477464,-1.4752609871432671,153.77999877929688,1.1754337658563074,153.25,1.4516215227969511,149.41000366210938,-0.040318259412477464
5317,2012-10-19,145.64999389648438,151.4600067138672,144.83999633789062,150.02000427246094,2151700.0,-0.02614337875057493,-1.2103520217240122,1.7909860669885185,40.93788316170697,38.78867594927503,3.7084373352509203,5.196166006659496,3.3613520588761503,-1.7344608271317838,19.182412845914527,6.6200103759765625,-2.0044702230015616,-4.8760063171386605,-9.839619570734612,0.08760693645729134,-7.357812943936636,-2.3941996903406846,9.260009765625,8.04366404625819,-34.704250022796344,2.4818066267979755,10,4.225006103515625,5.3600006103515625,2.9650039672851562,7.62939453125e-06,4.6500091552734375,4,0.017164436009360795,1.4210427690577958,149.55999755859375,-1.4752609871432671,153.77999877929688,1.1754337658563074,153.25,0.017164436009360795
5318,2012-10-22,145.3000030517578,145.67999267578125,143.3300018310547,145.22999572753906,1050700.0,-0.002402958183268522,4.662720152958046,-0.016019944621551506,40.35820349166423,39.788798927214216,3.498242974418474,5.090442630296565,3.7810930665435762,-1.166203332469678,18.516505704013035,2.3499908447265625,-2.299611670317205,-4.770997619628901,-9.904799865749908,0.36280462649210676,-7.33789874268939,-2.204096496568411,9.408600463867174,17.012097661505297,-27.203913498476265,2.566901123060501,10,3.8199996948242188,4.954994201660156,3.7249984741210938,0.7600021362304688,3.7899932861328125,0,0.014177546561096488,-1.2103520217240122,145.64999389648438,1.4210427690577958,149.55999755859375,-1.4752609871432671,153.77999877929688,0.014177546561096488
5319,2012-10-23,142.05999755859375,144.0,141.13999938964844,143.75999450683594,1055200.0,-0.022298729697961095,1.6238442209296629,-24.283129904097645,27.557736662402945,40.29350335548585,6.247724832353924,7.886564354827328,7.0859084958225935,2.339632107150635,18.005950081845683,4.160003662109375,-2.705506826905406,-7.4725028991699105,-13.558813336424322,-1.386192461915499,-10.51565811779713,-4.429347680542691,12.193461889648432,6.68117562450758,-29.569970259352218,3.0431552186272115,10,5.965003967285156,7.099998474121094,7.820003509521484,4.5550079345703125,8.490005493164062,1,0.05497675413778924,4.662720152958046,145.3000030517578,-1.2103520217240122,145.64999389648438,1.4210427690577958,149.55999755859375,0.05497675413778924
5320,2012-10-24,142.05999755859375,144.02999877929688,141.5800018310547,142.58999633789062,1655200.0,0.0,-2.288608061609045,0.31176454748633436,27.984893348266112,40.62329831364478,6.06570565767845,7.5191412217657785,7.121106051728191,2.5433343487155184,16.8993747941059,2.4499969482421875,-2.8951472774223532,-6.994503021240234,-13.8442601120922,-0.1447459303882681,-10.419381566666232,-3.569624475814237,11.406654286132806,8.105706380724731,-22.86275903296727,3.4248785454259867,10,5.965003967285156,7.099998474121094,8.937503814697266,5.140007019042969,9.800003051757812,2,0.04962694053862693,1.6238442209296629,142.05999755859375,4.662720152958046,145.3000030517578,-1.2103520217240122,145.64999389648438,0.04962694053862693
5321,2012-10-25,144.42999267578125,146.4499969482422,144.14999389648438,145.0,1381400.0,0.016683057566645232,-3.0707842713622124,1.075487994472275,34.54196228164483,41.59391134526623,3.662265803689337,4.906077207628584,4.77040794363387,0.3667047903109051,16.171319136463495,4.3899993896484375,-2.8521069653496625,-4.310507202148443,-11.411871221551763,2.790856817254877,-7.861189211850103,-0.7598251924467831,8.297060021640618,31.8797572789695,4.725369081237677,3.5506820097016614,10,3.5950088500976562,4.730003356933594,7.1500091552734375,2.7700119018554688,6.1200103759765625,3,0.02388708981503518,-2.288608061609045,142.05999755859375,1.6238442209296629,142.05999755859375,4.662720152958046,145.3000030517578,0.02388708981503518
5322,2012-10-26,142.92999267578125,144.5800018310547,142.02000427246094,143.97000122070312,991600.0,-0.010385654476679385,1.2654747758453062,1.824552949994646,34.2932672793314,41.07294463241096,5.020865953484304,6.23093442934001,6.2736397824783126,2.0264860710676373,16.77466005502128,2.55999755859375,-2.5015983312337084,-5.496506500244152,-13.051346571805936,2.0583335713176325,-9.273926536025044,-1.7190864644632597,9.10183682317421,33.70987022839343,7.640338356693718,3.777420035780896,10,5.095008850097656,6.230003356933594,8.675010681152344,4.295013427734375,8.800003051757812,4,0.04568680034076866,-3.0707842713622124,144.42999267578125,-2.288608061609045,142.05999755859375,1.6238442209296629,142.05999755859375,0.04568680034076866
5323,2012-10-31,138.21000671386722,143.3300018310547,136.27999877929688,143.14999389648438,1829800.0,-0.033023061665026,1.6603769782432825,4.749948648727928,30.919015742059017,38.45390492730342,8.923453813113298,10.568956542317807,10.998493929417492,6.8927237294856525,17.04688396633161,7.0500030517578125,-2.3344578893704977,-9.62999267578121,-18.411738414159828,-0.8482469374025925,-14.020865544970519,-5.239119806591901,13.168312978529826,18.9774659002765,-9.13018578001228,4.390872869189303,10,7.384994506835909,8.519989013671847,13.394996643066378,9.014999389648409,13.079986572265597,2,0.08747554989213069,1.2654747758453062,142.92999267578125,-3.0707842713622124,144.42999267578125,-2.288608061609045,142.05999755859375,0.08747554989213069
5324,2012-11-01,139.02999877929688,140.53999328613278,138.21000671386722,139.30000305175778,1165300.0,0.005932942808745123,-1.4397913288009525,0.05465687712935792,35.249985694861834,35.855222250083905,6.564562781193047,9.370948010435455,10.205893771559658,6.222362137063897,17.333819196072355,2.329986572265568,-2.1850403169933372,-8.265000915527338,-17.819532185370093,1.289530354315417,-13.042266550448716,-3.4877352806059605,11.140455240052148,27.04031951940057,-3.981470069526612,4.777265634921382,11,5.355003356933594,7.6999969482421875,12.737503051757812,8.19500732421875,14.110000610351562,3,0.07235846685551284,1.6603769782432825,138.21000671386722,1.2654747758453062,142.92999267578125,-3.0707842713622124,144.42999267578125,0.07235846685551284
5325,2012-11-02,138.41000366210938,139.3800048828125,137.57000732421878,138.97000122070312,1325200.0,-0.004459434097900727,1.6231755860238422,2.074032212489622,34.71682376316693,34.06219682501158,5.33620211089297,9.324658756859492,10.869852503228913,7.010020327333194,16.94939246084079,1.8099975585937216,-2.482612077957384,-8.158496093749989,-18.107250337388905,1.7902581498889276,-13.132873215569447,-3.1841189719305305,10.649213938035473,20.944004585139407,-13.23421767532172,4.974377121819455,11,5.459999084472656,8.319992065429688,13.357498168945312,8.81500244140625,15.80999755859375,4,0.08771041881687225,-1.4397913288009525,139.02999877929688,1.6603769782432825,138.21000671386722,1.2654747758453062,142.92999267578125,0.08771041881687225
5326,2012-11-05,139.60000610351562,140.19999694824222,137.89999389648438,138.02000427246094,744500.0,0.008597662090316316,-1.5274445198990898,-2.821444141689373,37.12737533604771,33.638807066605,2.888560525413908,7.497559042761054,9.707922116474862,5.966125012444991,16.002868054089276,2.300003051757841,-3.4303961117850292,-6.319993591308588,-16.31235795361266,3.672370770995485,-11.316175772460639,-1.3238114101565372,8.436873990961374,40.00007353630579,1.8510629439538704,4.996182181152042,11,1.7649917602539062,5.9949951171875,12.472488403320312,7.92999267578125,12.75,0,0.0878223063811685,1.6231755860238422,138.41000366210938,-1.4397913288009525,139.02999877929688,1.6603769782432825,138.21000671386722,0.0878223063811685
5327,2012-11-06,140.30000305175778,141.6199951171875,139.33999633789062,140.02999877929688,990300.0,0.0050143045676023235,-1.7636195496370277,0.1708885819965633,33.73792873520753,32.90322098255425,1.5084935378786213,6.149638119387561,9.037295449419332,5.416671129874231,14.950328061055485,2.279998779296875,-4.605105235623682,-5.008496856689476,-14.792356023754053,4.775362310375101,-9.900426440221764,-0.1165672731571874,6.796326537504797,57.02131251501489,18.820869653003996,4.891929583532282,11,1.0649948120117472,5.294998168945341,11.73249053955081,7.229995727539091,11.259994506835966,1,0.07305773183924114,-1.5274445198990898,139.60000610351562,1.6231755860238422,138.41000366210938,-1.4397913288009525,139.02999877929688,0.07305773183924114
5328,2012-11-07,138.35000610351562,139.86000061035156,138.25999450683594,139.6199951171875,1037600.0,-0.01389876625678188,-1.206886391379383,-4.703588584346355,21.477767820735735,32.22766888903568,2.6473550791485536,7.468947206453265,10.934001646436172,7.436506170288908,14.318054226529245,2.0400085449218466,-5.450211256021362,-6.314994049072254,-16.154564808935334,3.524576710790825,-11.234779429003794,-1.3952086691407146,7.881017020949713,19.259287167507534,-10.814822775759971,4.919785379931542,11,3.0149917602539062,7.2449951171875,13.247489929199219,9.17999267578125,12.899993896484375,2,0.09671116034510563,-1.7636195496370277,140.30000305175778,-1.5274445198990898,139.60000610351562,1.6231755860238422,138.41000366210938,0.09671116034510563
5329,2012-11-08,135.61000061035156,138.1199951171875,135.47999572753906,137.77000427246094,1522200.0,-0.01980488162113958,-1.18180557131868,1.7008049981977653,17.931492115027453,31.110624307564716,4.890499471003267,9.617540755030603,13.57617287403221,10.209570262865071,14.836204299011383,2.8700103759765625,-5.856381154756548,-8.366499328613287,-18.73002414787956,1.9970254906529874,-13.548261738246424,-3.1847369189801498,9.824940566500288,2.117343578757974,-20.028648857935053,5.181762409633139,11,5.3549957275390625,9.584999084472656,16.17249298095703,11.919998168945312,17.039993286132812,3,0.11562563679086324,-1.206886391379383,138.35000610351562,-1.7636195496370277,140.30000305175778,-1.5274445198990898,139.60000610351562,0.11562563679086324
5330,2012-11-09,138.05000305175778,138.80999755859378,134.0,135.19000244140622,1377500.0,0.017992791316453705,1.1963511201997838,-1.3240721117845689,28.323905058624092,30.41972906056241,2.035963899755842,6.798363929348824,11.095620698683632,7.786014398544694,16.293312232074445,4.809997558593778,-6.211432300061887,-5.464497375488321,-16.02796797685926,5.098973225882617,-10.746232676173804,-0.18276207480283801,6.3894435801627765,53.14968040626014,31.08464720631902,5.281735300685471,11,1.2399978637695597,6.404998779296903,13.739990234375028,9.479995727539091,15.369995117187528,4,0.10930819271502012,-1.18180557131868,135.61000061035156,-1.206886391379383,138.35000610351562,-1.7636195496370277,140.30000305175778,0.10930819271502012
5331,2012-11-12,139.47999572753906,140.9499969482422,138.22000122070312,138.5,1132200.0,0.010358512453238822,-2.5454644538023286,0.3426557756638372,37.18319894969657,30.740832579491872,-0.19000843261500222,5.025909805886158,9.658267142070002,6.362907894015336,17.574725385492133,2.8999938964844034,-5.929731938929194,-3.6535041809082145,-14.222136789315044,6.915128427498615,-8.937820485111615,1.6308121232951862,3.7067173085510206,71.91600051263156,46.09133233080604,5.284316304203415,11,-0.8149948120117188,4.975006103515625,12.30999755859375,8.050003051757812,11.830001831054688,0,0.10567827605872071,1.1963511201997838,138.05000305175778,-1.18180557131868,135.61000061035156,-1.206886391379383,138.35000610351562,0.10567827605872071
5332,2012-11-13,138.02000427246094,140.58999633789062,137.72000122070312,139.36000061035156,1170800.0,-0.010467389588468823,-1.9587541293062765,-1.367349163098482,35.54406330407207,31.254726753048885,0.5590465342080506,6.074330646216424,11.091846526072345,7.825197610793282,18.843869876312052,2.8699951171875,-5.712432747063502,-4.654496002197277,-15.276754691757958,5.967762687363404,-9.965625346977617,0.6566333425830635,4.064303199298337,57.841813491410065,29.6258675441825,5.311129344780341,11,-0.2100067138671875,6.43499755859375,13.769989013671875,9.549995422363281,13.19000244140625,1,0.10382554258414811,-2.5454644538023286,139.47999572753906,1.1963511201997838,138.05000305175778,-1.18180557131868,135.61000061035156,0.10382554258414811
5333,2012-11-14,136.30000305175778,138.44000244140622,135.99000549316406,138.0,1098200.0,-0.012461970493116037,-1.1120735581381338,1.2686579061240504,37.827547000184985,31.541122453640345,2.212264677575007,7.127220993597632,12.7442723017233,9.595798941433742,20.340505096782,2.449996948242159,-5.892921473421893,-5.7189971923828296,-16.208364305747807,4.770369920982148,-10.963680749065304,-0.474313635700355,4.8141875233903875,33.093583621493636,2.0646696569546847,5.244683556682483,11,1.509994506835966,8.154998779296903,15.489990234375028,11.339996337890653,13.610000610351591,2,0.111958871351171,-1.9587541293062765,138.02000427246094,-2.5454644538023286,139.47999572753906,1.1963511201997838,138.05000305175778,0.111958871351171
5334,2012-11-15,137.92999267578122,138.3699951171875,135.58000183105472,136.44000244140622,1312400.0,0.011958837766162578,1.3544295647694276,-0.8764664171401241,41.834690678543794,32.33199655534888,0.45799276961707847,4.522518699201299,11.048780038895387,7.985844745610649,20.641685748137593,2.789993286132784,-5.951341547258181,-3.3230072021484602,-12.516562184248471,5.870547779951551,-7.919784693198466,1.2737702889015452,2.6600036621094034,56.54668203523753,21.68380459222825,4.596777491050009,11,-0.11999511718747158,6.525009155273466,13.860000610351591,11.600006103515653,11.140014648437528,3,0.0965707825094202,-1.1120735581381338,136.30000305175778,-1.9587541293062765,138.02000427246094,-2.5454644538023286,139.47999572753906,0.0965707825094202
5335,2012-11-16,141.24000549316406,142.0,137.60000610351562,137.60000610351562,2349100.0,0.023997774183627918,-1.4175794693797132,2.4429686219891855,43.91919288286783,33.086642949440005,-2.6913971289706637,0.23702409227641397,7.723272161909875,4.710687957181136,20.079494736801518,4.399993896484375,-5.3996491902719015,0.6140052795410043,-6.44497628619456,7.672986845276569,-2.915485503326778,4.143496062408786,-7.2400054931640625,88.16207595646722,50.73570668181712,3.5294907828677755,11,-3.2400054931640625,3.214996337890625,9.89249038696289,8.289993286132812,7.1899871826171875,4,0.08078439506909074,1.3544295647694276,137.92999267578122,-1.1120735581381338,136.30000305175778,-1.9587541293062765,138.02000427246094,0.08078439506909074
5336,2012-11-19,143.52999877929688,143.5800018310547,139.83999633789062,141.85000610351562,1433500.0,0.01621348907582454,3.202256244963739,0.4615365267804369,51.110301674968106,35.0169066094134,-4.878301086101061,-2.6644943426597933,5.266120801469526,2.4701787544764784,20.934836236778096,3.7400054931640625,-5.006731926701377,3.2054985046386832,-2.661225738451577,9.072222747728944,0.27213638309356725,6.138860626183799,-9.369998779296878,99.37496185302734,58.93886783319769,2.933362121545124,11,-4.739997863769531,0.9250030517578125,7.564998626708984,6.0,4.2299957275390625,0,0.06890545163911055,-1.4175794693797132,141.24000549316406,1.3544295647694276,137.92999267578122,-1.1120735581381338,136.30000305175778,0.06890545163911055
5337,2012-11-20,148.14999389648438,148.19000244140625,142.41000366210938,143.10000610351562,1753000.0,0.032188358924823524,1.2534086853063653,3.0059582198001817,68.46210833413157,40.237388888679604,-9.239282687920877,-7.470614907351546,0.5192122426636274,-2.0919658068324622,21.63040132725237,5.779998779296875,-4.392134421229144,7.700493621826183,1.275990831393301,14.124996412259065,4.488242226609742,10.912745017042624,-13.613193823242199,99.68272368766556,54.196968284299956,3.2122513952164424,11,-7.05499267578125,-3.6949920654296875,3.277507781982422,1.3800048828125,-2.0999908447265625,1,0.02132975897600997,3.202256244963739,143.52999877929688,-1.4175794693797132,141.24000549316406,1.3544295647694276,137.92999267578122,0.02132975897600997
5338,2012-11-21,147.36000061035156,149.97000122070312,147.2899932861328,148.69000244140625,1409000.0,-0.005332388246231057,-2.6462284225495387,-0.2633673358392052,65.4890507138273,45.52156206632404,-7.863775871006908,-6.870640087996804,1.1995095481593125,-1.1994285746404785,22.095748644802725,2.6800079345703125,-3.9098048177392,6.807500457763666,0.0008770627519254504,13.614123852775407,3.404188760257796,10.210812155269537,-12.004008395019554,81.862399436729,32.63712186482968,3.4033116975058757,11,-5.375,-2.904998779296875,4.057498931884766,2.1699981689453125,-0.9900054931640625,2,0.02612653425332012,1.2534086853063653,148.14999389648438,3.202256244963739,143.52999877929688,-1.4175794693797132,141.24000549316406,0.02612653425332012
5339,2012-11-23,149.8699951171875,149.8699951171875,147.32000732421875,148.44000244140625,374100.0,0.017033078830345882,2.56643476033975,-1.075180982756445,69.90966659668187,50.142202237219344,-9.094669520378687,-9.239229064247468,-1.4045592545755596,-3.659422386678102,22.03802596600722,2.54998779296875,-3.285240437849552,8.926995086669933,0.9591459997695893,16.894844173570277,4.943070543219761,12.910919630120105,-13.344882181425788,99.1915429022549,44.47259794591065,3.9839245434501787,11,-7.094993591308594,-5.4149932861328125,1.5025062561035156,-0.339996337890625,0.1300048828125,4,0.00026695500250450976,-2.6462284225495387,147.36000061035156,1.2534086853063653,148.14999389648438,3.202256244963739,143.52999877929688,0.00026695500250450976
5340,2012-11-26,149.11000061035156,149.41000366210938,147.42999267578125,148.6999969482422,853100.0,-0.005071025099064541,2.9207759245830314,0.28671731614665585,66.7725005557221,53.429902415666625,-7.376550885372183,-8.352207166740925,-0.7594035312339997,-2.8729784238058755,21.987739376710696,2.44000244140625,-2.1115624313320325,7.814500427246088,-0.9457991162023802,16.574799970694556,3.434350655521854,12.194650198970322,-11.509296611794525,91.51036331867205,33.48667519392711,4.3801497717242315,11,-6.334999084472656,-4.654998779296875,2.262500762939453,0.839996337890625,-1.25,0,-0.00026821330540616195,2.56643476033975,149.8699951171875,-2.6462284225495387,147.36000061035156,1.2534086853063653,148.14999389648438,-0.00026821330540616195
5341,2012-11-27,147.8800048828125,149.9499969482422,147.58999633789062,147.97999572753906,696300.0,-0.008248915045968253,-5.941097273645237,-0.24387793077781914,63.12329045051008,56.49426098749307,-5.397290129953831,-7.220701949928753,0.3313557498971704,-1.6237364964737253,22.80196298628133,2.3600006103515625,-0.45897678011903054,6.412004089355463,-2.735489765585527,15.559497944296453,1.8382571618849681,10.985751016825958,-9.289757106483762,72.35453686734537,13.617300110349788,4.5737469274705,11,-5.105003356933594,-4.635002136230469,3.5824966430664062,2.0699920654296875,-1.95001220703125,1,0.0037191491399028997,2.9207759245830314,149.11000061035156,2.56643476033975,149.8699951171875,-2.6462284225495387,147.36000061035156,0.0037191491399028997
5342,2012-11-28,149.4600067138672,149.6999969482422,145.5800018310547,147.74000549316406,652800.0,0.010684350682208521,2.74548128008434,-17.201587059362126,69.48441712262009,60.01169100109697,-5.7930761652040985,-8.734215856807026,-1.4284876819468195,-3.1509985524452304,22.90347827059536,4.1199951171875,0.7440894238742715,7.665505218505871,-2.143907472485637,17.47491790949738,2.760798873010117,12.570211564001625,-9.959378661988495,88.38281144096516,23.633535849977108,4.904706345495758,11,-6.685005187988281,-6.730003356933594,2.0024948120117188,0.489990234375,-3.040008544921875,2,-0.011374361907301567,-5.941097273645237,147.8800048828125,2.9207759245830314,149.11000061035156,2.56643476033975,149.8699951171875,-0.011374361907301567
5343,2012-11-29,150.3000030517578,151.5,149.5,150.0,740500.0,0.005620208083482403,-2.076915853844619,0.17442025514096626,77.60245654878973,63.98588720890207,-4.959916903087901,-9.087963885769256,-2.4477531215709405,-3.9063298711999437,21.9727764459806,2.0399932861328125,1.6151606013722244,7.9010017395019645,-2.4532833707941677,18.255286849798097,2.7238591843538984,13.07814429465003,-9.961825146373172,79.72977501011668,6.766423319632551,5.177142555148065,11,-5.75,-7.5500030517578125,0.14249420166015625,-0.350006103515625,-5.910003662109375,3,-0.028276779199641555,2.74548128008434,149.4600067138672,-5.941097273645237,147.8800048828125,2.9207759245830314,149.11000061035156,-0.028276779199641555
5344,2012-11-30,149.08999633789062,151.0,148.92999267578125,150.7899932861328,895600.0,-0.008050610041907325,-1.0495078673243543,-5.666598850516251,71.74943080055863,67.07813586642328,-2.235468641334961,-7.4685614130694375,-1.4795827243532926,-2.62901168759052,20.932201468508545,2.07000732421875,2.722327343523915,6.187995147705067,-4.450686552503896,16.82667684791403,0.8686542976005853,11.507335997809548,-7.635636223044457,59.290466089135066,-15.510836454442199,5.319340850104486,11,-3.4199981689453125,-6.339996337890625,0.597503662109375,0.8600006103515625,-5.0099945068359375,4,-0.018244022318832487,-2.076915853844619,150.3000030517578,2.74548128008434,149.4600067138672,-5.941097273645237,147.8800048828125,-0.018244022318832487
5345,2012-12-03,150.5500030517578,152.02999877929688,149.67999267578125,150.0399932861328,851000.0,0.009792787911526268,-2.821114005706488,-0.30000628304206944,71.78280012586558,69.37508013874522,-2.498740316409311,-8.403277408681788,-3.144945355403138,-4.021954263837017,19.808400147820564,2.94000244140625,4.011484453431336,7.041001892089838,-3.8995770008549187,17.981580785034595,1.5707124456174597,12.511291338562216,-8.091078948396273,77.05431894905928,1.810051907716172,5.4702894464723775,12,-3.3300018310546875,-7.535003662109375,-1.9575042724609375,-1.3900070190429688,-6.6399993896484375,0,-0.0036532915350969697,-1.0495078673243543,149.08999633789062,-2.076915853844619,150.3000030517578,2.74548128008434,149.4600067138672,-0.0036532915350969697
5346,2012-12-04,151.86000061035156,152.44000244140625,150.10000610351562,150.57000732421875,1237700.0,0.008701411704012951,-1.098655444934825,2.5293501675442798,77.39510631023325,70.36763546942318,-2.796999360808428,-9.220429391190862,-4.682193356507554,-5.228646754278969,18.95327172339347,2.339996337890625,5.233272000086458,7.737999725341808,-3.6452829585949473,19.121282409278564,2.0463583833734447,13.429641067310172,-8.252547545877775,91.5451635648621,13.517163124264073,5.691641341968373,12,-2.8499984741210938,-8.639999389648438,-3.2675018310546875,-2.7000045776367188,-8.07000732421875,1,-0.02634004994022987,-2.821114005706488,150.5500030517578,-1.0495078673243543,149.08999633789062,-2.076915853844619,150.3000030517578,-0.02634004994022987
5347,2012-12-05,150.5500030517578,152.66000366210938,150.27000427246094,152.4600067138672,736800.0,-0.008626350278734596,1.0692657277987687,-1.4806306998970913,78.67206036223236,71.83241431924597,-1.2412938761448515,-7.487017998601971,-3.5713197507332666,-3.8319723076339756,18.566430244974466,2.3899993896484375,6.224428896804767,5.915502166748041,-5.664510209982041,17.495514543478123,0.12549597838301452,11.705508355113068,-5.705993074513486,43.43178564123543,-38.61618626946596,5.790006188365038,12,-1.4300003051757812,-7.220001220703125,-1.9575042724609375,-1.3900070190429688,-6.6699981689453125,2,-0.0306875475411863,-1.098655444934825,151.86000061035156,-2.821114005706488,150.5500030517578,-1.0495078673243543,149.08999633789062,-0.0306875475411863
5348,2012-12-06,151.72999572753906,151.9199981689453,150.5500030517578,150.74000549316406,610000.0,0.007837878790182273,1.0,-0.5183185006470993,78.27871953633255,72.76230909031827,-1.940251918648812,-8.02464731945804,-4.9353493864283,-4.949161420883826,17.922566841337105,1.3699951171875,6.919972659529776,6.426495361328136,-5.170774987649764,18.023765710306037,0.6278601868392002,12.225130535817073,-5.635426760716342,75.06688484352628,-9.785195163769856,5.798635174488947,12,-2.6099929809570312,-8.399993896484375,-3.1374969482421875,-2.5699996948242188,-8.720001220703125,3,-0.03499636003502493,1.0692657277987687,150.5500030517578,-1.098655444934825,151.86000061035156,-2.821114005706488,150.5500030517578,-0.03499636003502493
5349,2012-12-07,151.2899932861328,152.0,150.4499969482422,151.4600067138672,765000.0,-0.002899904130995723,1.4800048828125,-0.17173242909987668,73.33953229935337,73.49197928405508,-1.4277870975489293,-6.692854455823891,-4.6376779348557875,-4.458016385973082,16.669118726880853,1.5500030517578125,6.71944742923543,5.202493286132807,-5.736959979310541,16.141946551576154,-0.2672333465888812,10.672219918854495,-4.144954768064224,54.02666693975361,-29.150650568260588,5.469726632721676,12,-2.1699905395507812,-7.959991455078125,-5.127494812011719,-4.55999755859375,-8.469985961914062,4,-0.045607734831704994,1.0,151.72999572753906,1.0692657277987687,150.5500030517578,-1.098655444934825,151.86000061035156,-0.045607734831704994
5350,2012-12-10,153.13999938964844,153.6199951171875,150.52000427246094,151.60000610351562,731100.0,0.012228211948008605,1.480007812547684,-9.05806856937713,72.7833315125026,74.56531717983202,-2.9569785867967084,-7.751831829023956,-6.572444251360906,-6.256620362633754,15.239209611668308,3.0999908447265625,6.737741996254613,6.297999572753895,-4.385891599636182,16.98189074514397,0.9560539865588566,11.639945158948933,-5.112566448533329,86.36371517994156,5.019026285533755,5.341945586195037,12,-3.5400009155273438,-9.330001831054688,-7.582500457763672,-6.410003662109375,-9.419998168945312,0,-0.05916153581496075,1.4800048828125,151.2899932861328,1.0,151.72999572753906,1.0692657277987687,150.5500030517578,-0.05916153581496075
5351,2012-12-11,154.22000122070312,155.3000030517578,153.50999450683594,153.50999450683594,1252700.0,0.007052382364889143,-4.042229911241968,0.46104533069110726,67.2934801887744,74.32187974273803,-3.4006949689402006,-8.085475873215245,-7.697068017400397,-7.263249321770388,14.640511507062437,2.160003662109375,6.412440528154747,6.641001129150396,-3.9376634236926407,17.219665681993433,1.3516688527288636,11.930333405571929,-5.185907087894975,78.52878542436432,-0.47576518757878716,5.289332276421522,12,-2.1050033569335938,-9.569999694824219,-8.920001983642578,-7.4900054931640625,-9.94000244140625,1,-0.06685253194778018,1.480007812547684,153.13999938964844,1.4800048828125,151.2899932861328,1.0,151.72999572753906,-0.06685253194778018
5352,2012-12-12,152.35000610351562,154.5,151.97000122070312,154.33999633789062,873100.0,-0.012125503192749743,1.190477448674928,-2.8027766435279706,63.39240008681871,72.74298458029682,-1.2042856069945458,-5.361768447167378,-5.845987467827001,-5.310530426225313,13.69648855101737,2.529998779296875,6.221997695845573,4.054505920410151,-5.707766597059361,13.816778437879663,-0.8266303383246054,8.935642179144907,-2.0627301869175483,39.17539719993708,-37.83728664961441,4.881136258734751,12,-0.23500823974609375,-7.700004577636719,-8.870006561279297,-5.6200103759765625,-7.4900054931640625,2,-0.0561864947453079,-4.042229911241968,154.22000122070312,1.480007812547684,153.13999938964844,1.4800048828125,151.2899932861328,-0.0561864947453079
5353,2012-12-13,151.55999755859375,153.74000549316406,150.7899932861328,152.61000061035156,672200.0,-0.0051854841698207865,-1.2779915046041275,0.5276423138265244,54.9970493063614,70.88160885871935,-0.24222334964704828,-3.5520155657787598,-5.107996980910741,-4.417122417904238,12.204910925740107,2.95001220703125,6.238444343021854,2.50149765014649,-5.5484249048171534,10.551420205110134,-1.5234636273353317,6.526458927628312,3.7400054931640625,22.88658172093755,-49.200623514102695,4.024961277481821,12,0.9300003051757812,-6.909996032714844,-8.079998016357422,-4.8300018310546875,-8.009994506835938,3,-0.05067295328249222,1.190477448674928,152.35000610351562,-4.042229911241968,154.22000122070312,1.480007812547684,153.13999938964844,-0.05067295328249222
5354,2012-12-14,151.25,152.5399932861328,150.19000244140625,151.08999633789062,730700.0,-0.0020453784876441894,-1.3979602958349553,-0.15238399720982954,56.5006030278394,69.18358695893868,0.4541512626832116,-2.3114607360412265,-4.85436948467418,-3.9568960062039764,10.47667097805337,2.3499908447265625,5.921559936003632,1.5254997253418026,-4.62855451534503,7.679553966028635,-1.5515273950016137,4.602526845685219,3.9598028564453216,20.743589667023997,-46.86725685980683,3.077027120343411,12,1.4500045776367188,-6.599998474121094,-7.770000457763672,-4.5200042724609375,-4.839996337890625,4,-0.05447937516141532,-1.2779915046041275,151.55999755859375,1.190477448674928,152.35000610351562,-4.042229911241968,154.22000122070312,-0.05447937516141532
5355,2012-12-17,152.64999389648438,153.0399932861328,150.74000549316406,151.86000061035156,815200.0,0.009256157993285052,1.9299355628772197,4.9373450314705325,64.34151417057541,67.73318783231002,-0.6890985676993182,-2.9648264553693764,-6.3926640780269395,-5.20098678756392,9.953907068135969,2.29998779296875,5.3472084184854225,2.354994201660162,-2.4563146596132697,7.1663030629335935,-0.050660228976539656,4.7606486322968635,2.359016943359393,48.14072722603609,-18.090571068350854,2.405654430636709,12,0.09500885009765625,-7.999992370605469,-9.569995880126953,-6.319999694824219,-6.4499969482421875,0,-0.06439559099446523,-1.3979602958349553,151.25,-1.2779915046041275,151.55999755859375,1.190477448674928,152.35000610351562,-0.06439559099446523
5356,2012-12-18,153.4199981689453,154.0,151.82000732421875,153.3699951171875,818300.0,0.0050442469914744326,2.6032736856706893,0.06329554014640836,62.51576998013079,65.93804445652096,-1.3572783718880146,-3.115647659929749,-7.282945117813455,-5.872417248322563,9.987312975285736,2.17999267578125,5.107684420354474,2.630498504638666,-1.1826660944287823,6.443663103706115,0.7239162051049561,4.537080804172376,1.3962523349609626,74.94193868158322,11.037081803358902,1.9065822995337205,12,-0.6749954223632812,-7.9799957275390625,-11.547496795654297,-7.8300018310546875,-3.42999267578125,1,-0.0632251144831888,1.9299355628772197,152.64999389648438,-1.3979602958349553,151.25,-1.2779915046041275,151.55999755859375,-0.0632251144831888
5357,2012-12-19,151.30999755859375,153.61000061035156,150.3000030517578,153.27999877929688,1275500.0,-0.013753100218578007,1.517103736365746,-39.3976197741837,52.954926335544926,63.12428965643345,0.9743253325010244,-0.797665869741536,-5.3189297203045385,-3.743770424312089,10.367480304872212,3.30999755859375,4.708362701477768,0.3624977111816463,-3.246575983516607,3.9715714058798994,-1.442039136167466,2.1670345585307587,3.3212030228125116,29.396216138282366,-31.164068723231527,1.804536847349126,12,1.4350051879882812,-5.8699951171875,-9.749996185302734,-5.720001220703125,2.6100006103515625,2,-0.046460900751614576,2.6032736856706893,153.4199981689453,1.9299355628772197,152.64999389648438,-1.3979602958349553,151.25,-0.046460900751614576
5358,2012-12-20,151.2100067138672,151.9499969482422,150.57000732421875,151.22000122070312,729700.0,-0.0006608343555609686,-1.1395299322222354,0.005073350580143448,56.633325853532774,61.26804449578671,1.1094716376249494,-0.4157701251976107,-5.3268642916839894,-3.652989023060627,10.361514225172993,1.3799896240234375,4.01905114687554,0.0700065612792855,-3.1197250943057213,3.2597382168642923,-1.5248592665132037,1.6648723890717747,3.243545941939061,26.77178283645451,-32.54672220210402,1.594865827792498,12,1.5349960327148438,-5.7700042724609375,-10.077507019042969,-5.6200103759765625,3.8699951171875,3,-0.04199461557813211,1.517103736365746,151.30999755859375,2.6032736856706893,153.4199981689453,1.9299355628772197,152.64999389648438,-0.04199461557813211
5359,2012-12-21,149.91000366210938,151.16000366210938,148.55999755859375,150.2899932861328,1992300.0,-0.00859733479291347,1.4528239417865652,38.019847328244275,47.97724490947444,58.511812651005805,2.4508727300390376,0.9353392806413297,-4.092800336594763,-2.3348802705090748,10.264886704422892,2.6500091552734375,3.346344488772388,-1.231996917724615,-4.418423449684951,1.9544296142357211,-2.825210183704769,0.36121634825553883,4.373006985120867,24.81627753032122,-30.926189967559747,1.5932132659801654,12,2.0199966430664062,-4.470001220703125,-8.777503967285156,-4.32000732421875,6.1699981689453125,4,-0.042425458308217534,-1.1395299322222354,151.2100067138672,1.517103736365746,151.30999755859375,2.6032736856706893,153.4199981689453,-0.042425458308217534
5360,2012-12-24,149.07000732421875,149.89999389648438,148.72000122070312,149.13999938964844,358000.0,-0.005603337451608237,-2.064899034936488,0.18419467534032044,40.91206856617995,55.58054469293975,2.964584670412279,1.867956920093519,-3.2624858185903918,-1.45832663998101,10.163037312382894,1.19000244140625,2.5641432490421607,-2.069993591308588,-5.261834964137961,1.1218477815207848,-3.6659142777232887,-0.4740729048938874,4.869622537693289,9.375175307700074,-40.11018698103321,1.595920686414687,12,2.459991455078125,-2.6200027465820312,-7.937507629394531,-3.480010986328125,8.229995727539062,0,-0.017843989611699862,1.4528239417865652,149.91000366210938,-1.1395299322222354,151.2100067138672,1.517103736365746,151.30999755859375,-0.017843989611699862
5361,2012-12-26,148.42999267578125,149.35000610351562,147.02999877929688,149.35000610351562,507800.0,-0.004293383088427083,4.043420572527946,13.144538914323087,42.77926011543871,53.29019580723086,3.013853525635966,2.68916268631466,-2.6336648425211138,-0.7603560867614192,10.124954969067112,2.32000732421875,2.000516381455384,-2.7375076293945426,-5.818646861860856,0.34363160307177054,-4.278077245627685,-1.1969380131614002,5.186859247931693,21.276497065350732,-27.777691037663267,1.5405696162331566,12,2.0850067138671875,-0.8599929809570312,-7.202491760253906,-2.839996337890625,7.3000030517578125,2,-0.015023888954910136,-2.064899034936488,149.07000732421875,1.4528239417865652,149.91000366210938,-1.1395299322222354,151.2100067138672,-0.015023888954910136
5362,2012-12-27,147.75999450683594,149.5,146.3300018310547,148.38999938964844,1072700.0,-0.0045139001684706415,1.2245553544850036,0.6847779215178956,35.99154037168091,51.178472592266374,3.312647726702778,3.399567626681801,-1.986100069442898,-0.028045476741397124,10.760833974695231,3.1699981689453125,1.2723282928728281,-3.32250518798827,-6.683106620154263,0.03809624417772284,-5.002805904071266,-1.6422044719052735,5.329909165323727,25.44473164056561,-19.479667296147806,1.6803007160829948,12,2.4050064086914062,1.0950088500976562,-6.137493133544922,-2.1699981689453125,9.600006103515625,3,0.015092116061394156,4.043420572527946,148.42999267578125,-2.064899034936488,149.07000732421875,1.4528239417865652,149.91000366210938,0.015092116061394156
5363,2012-12-28,146.0500030517578,148.05999755859375,146.0500030517578,146.97999572753906,716300.0,-0.011572763390966467,-3.3226028745816105,1.4761674094167796,33.03112239049054,48.570752521449826,4.647595934107386,5.03287239889471,-0.39012081043642866,1.7148289910494725,11.000068343159523,2.0099945068359375,0.5869074195413759,-4.819996643066418,-8.858114909861769,-0.7818783762710666,-6.839055776464107,-2.800937509668728,6.363910436291349,0.0,-41.9648048130461,2.0190591333976817,12,3.9749984741210938,4.3899993896484375,-3.2750015258789062,-0.4600067138671875,14.92999267578125,4,0.05388562103897043,1.2245553544850036,147.75999450683594,4.043420572527946,148.42999267578125,-2.064899034936488,149.07000732421875,0.05388562103897043
5364,2012-12-31,146.3699951171875,147.0,145.0399932861328,145.83999633789062,927900.0,0.002190976095469699,1.1899411814849543,-0.5698956487497538,25.664953570899684,44.27335689926363,3.9812489651483247,4.741769434501862,-0.9465509196433004,1.4235275057495755,11.537886184133669,1.9600067138671875,0.0648937250954873,-4.364004516601568,-8.816492994437652,0.08848396123451607,-6.59024875551961,-2.137760277683526,5.280249118506703,27.366289383212195,-8.61130017864075,2.2262442389180483,12,3.1500015258789062,3.8000030517578125,-3.149993896484375,-0.779998779296875,13.930007934570312,0,0.05950677737533394,-3.3226028745816105,146.0500030517578,1.2245553544850036,147.75999450683594,4.043420572527946,148.42999267578125,0.05950677737533394
5365,2013-01-02,150.0,150.97999572753906,148.4600067138672,148.72000122070312,1581000.0,0.024800198154725894,-1.8000067817300194,2.415097598894455,37.18103459464069,41.458386300875844,-0.0717320047992871,1.1261872049889803,-4.792773771447941,-2.1678833461221245,11.35635570210086,4.6100006103515625,-0.13595027491533074,-0.7064994812011776,-5.170551932490753,3.7575529700883976,-2.9385257068459794,1.5255267444436242,-4.9600067138671875,83.50176220959506,50.72109515211551,2.2320262256447885,1,-0.6750030517578125,0.1699981689453125,-6.384998321533203,-4.410003662109375,14.44000244140625,2,0.040533345540364474,1.1899411814849543,146.3699951171875,-3.3226028745816105,146.0500030517578,1.2245553544850036,147.75999450683594,0.040533345540364474
5366,2013-01-03,147.86000061035156,149.0,141.72999572753906,142.25,5816600.0,-0.014266662597656299,-1.1864644401867765,4.382817156617314,36.58097238550661,39.639058084204926,1.337269051302826,3.110635513463876,-2.7622732104124452,0.016700609020574575,11.64236753498564,8.270004272460938,-0.4132716561815073,-2.646498870849598,-7.249218234881255,1.9562204931820588,-4.947858552865426,-0.3451391888337696,3.1199951171875,66.27032305743244,32.88170878558032,2.301359682015834,1,-1.0200042724609375,0.654998779296875,-4.244998931884766,-2.2700042724609375,16.100006103515625,3,0.06384419317218204,-1.8000067817300194,150.0,1.1899411814849543,146.3699951171875,-3.3226028745816105,146.0500030517578,0.06384419317218204
5367,2013-01-04,145.92999267578125,148.4499969482422,145.77000427246094,148.02000427246094,1533100.0,-0.01305294147574343,-1.2240710138596058,-0.3725510462197102,34.247323947510424,37.151724539091326,2.708718165104983,4.9295160799732685,-0.8403982043638223,2.011818557111212,11.884827263607033,2.67999267578125,-1.0435762050591961,-4.345506286621088,-9.382300766819554,0.6912881935773783,-6.863903526720321,-1.827109046521855,5.0500030517578125,45.40537241342905,10.24679811195169,2.518397240099229,1,0.5150070190429688,2.5850067138671875,-2.9199905395507812,-0.339996337890625,19.520004272460938,4,0.06715550978975848,-1.1864644401867765,147.86000061035156,-1.8000067817300194,150.0,1.1899411814849543,146.3699951171875,0.06715550978975848
5368,2013-01-07,146.4199981689453,146.64999389648438,145.0800018310547,145.2899932861328,1121600.0,0.0033578120863251293,-1.025812167749557,-0.5406691927488301,36.620495804890425,35.88986352747088,1.64028934941976,4.238617989582963,-1.321727425537972,1.551792974551205,12.196461025982346,1.5699920654296875,-1.7283568674074843,-3.590000915527355,-8.858451009091567,1.678449178036857,-6.224225962309447,-0.9557758687452633,4.374997558593748,50.70272909628378,13.153965900334178,2.6342250467821025,1,-0.06500244140625,2.095001220703125,-3.6674957275390625,-0.8300018310546875,19.490005493164062,0,0.07471658638311984,-1.2240710138596058,145.92999267578125,-1.1864644401867765,147.86000061035156,-1.8000067817300194,150.0,0.07471658638311984
5369,2013-01-08,144.38999938964844,146.52000427246094,144.08999633789062,145.52999877929688,1760100.0,-0.013864218034988496,-1.793103750668666,-1.0088446580965755,27.89081638571065,34.44305772964096,3.1345642280412562,6.034577850919334,0.7979887899565483,3.6157598363078023,12.642023853955264,2.4300079345703125,-2.1765525712672797,-5.275000000000006,-11.068084915288011,0.518084915288,-8.171542457644023,-2.3784575423559886,6.22369633789063,28.75679634712838,-7.144313813328402,2.8965424576440033,1,1.964996337890625,4.125,-0.7399978637695312,1.1999969482421875,20.199996948242188,1,0.11489712866554647,-1.025812167749557,146.4199981689453,-1.2240710138596058,145.92999267578125,-1.1864644401867765,147.86000061035156,0.11489712866554647
5370,2013-01-09,144.0800018310547,146.8800048828125,143.6999969482422,144.1999969482422,2098900.0,-0.002146946186745269,-6.227250658898599,0.10525893108109917,24.36883723345275,32.39745518719808,2.975161529366119,5.9353287606944605,1.195951365215052,3.9429391373882936,12.672080559679644,3.1800079345703125,-2.744066496928639,-5.131997680664057,-11.191728453060563,0.9277330917324491,-8.16186306686231,-2.102132294465804,6.3560198964843835,32.32468669127941,1.3057168353304718,3.02986538619825,1,2.274993896484375,4.43499755859375,0.12999725341796875,1.5099945068359375,24.660003662109375,2,0.11257635351589168,-1.793103750668666,144.38999938964844,-1.025812167749557,146.4199981689453,-1.2240710138596058,145.92999267578125,0.11257635351589168
5371,2013-01-10,143.91000366210938,144.8000030517578,141.47999572753906,144.41000366210938,2119600.0,-0.0011798873319327496,4.187516391292945,4.1668362156663274,27.272744314038647,31.428700069682268,2.722916445540136,5.579382288404247,1.3773490897439729,4.107430034419224,12.424495088055496,3.32000732421875,-3.094625722530907,-4.786495971679699,-10.806425632054498,1.2334336886951007,-7.7964608018670845,-1.7765311414923133,6.3518975454296935,34.86380931114351,3.489225057580164,3.0099648301873936,1,2.3199920654296875,4.4799957275390625,1.2074966430664062,1.67999267578125,22.899993896484375,3,0.14265859396056912,-6.227250658898599,144.0800018310547,-1.793103750668666,144.38999938964844,-1.025812167749557,146.4199981689453,0.14265859396056912
5372,2013-01-11,143.7899932861328,145.02000427246094,141.02999877929688,143.99000549316406,1793500.0,-0.0008339265716255095,2.5309630549854165,0.4000244140625,27.239248182521123,30.785158491019,2.4815181223149807,5.296785754519192,1.555956406040309,4.221658368058058,12.80203101331776,3.9900054931640625,-3.2870255957591894,-4.478505706787104,-10.620678840885716,1.663667427311509,-7.549592273836424,-1.407419139737783,6.1206317022062535,47.17934405533848,14.593709102780906,3.0710865670493064,1,2.2150039672851562,4.375007629394531,2.3250083923339844,1.8000030517578125,20.980010986328125,4,0.14027411064410678,4.187516391292945,143.91000366210938,-6.227250658898599,144.0800018310547,-1.793103750668666,144.38999938964844,0.14027411064410678
5373,2013-01-14,143.8800048828125,144.49000549316406,143.14999389648438,144.11000061035156,1164400.0,0.0006259934688261914,1.707079114070375,1.1499084528532193,30.0199203187251,31.269043685221824,2.2923909101640447,4.85060037373762,1.678958369299437,4.154271951912563,13.638411525046855,1.3400115966796875,-3.4998112322897157,-4.004494476318371,-10.239804534291068,2.2308155816543263,-7.122149505304719,-0.8868394473320222,5.497782532984047,48.71800222230337,14.52378163217903,3.1176550289863507,1,2.1249923706054688,4.284996032714844,2.3449974060058594,1.709991455078125,18.720001220703125,0,0.14991653692949236,2.5309630549854165,143.7899932861328,4.187516391292945,143.91000366210938,-6.227250658898599,144.0800018310547,0.14991653692949236
5374,2013-01-15,143.00999450683594,143.05999755859375,139.72000122070312,141.5800018310547,1391800.0,-0.006046777498271316,3.3660117682257904,-6.21747495521794,29.96032927408929,30.466743094049445,2.94540328851582,5.345715888631901,2.7298297472877664,5.048464897864363,14.977219511735237,4.160003662109375,-3.5941942941211096,-4.462504577636707,-10.848591480642085,1.9235823253686704,-7.655548029139396,-1.2694611261340185,5.86692559077062,45.94960339955417,8.260024884715847,3.1930434515026875,1,1.350006103515625,4.500007629394531,3.215007781982422,2.5800018310546875,21.389999389648438,1,0.16012873250043236,1.707079114070375,143.8800048828125,2.5309630549854165,143.7899932861328,4.187516391292945,143.91000366210938,0.16012873250043236
5375,2013-01-16,142.82000732421875,143.3000030517578,141.75999450683594,142.82000732421875,1139900.0,-0.0013284888463379607,2.2083796929141366,0.0,30.879413031222754,29.833236499129015,2.2459915666554764,5.018823344519944,3.1221865799930697,5.273271757056079,16.193108747823,1.540008544921875,-3.5000456777392515,-4.160992431640636,-10.380195264814915,2.0582104015336427,-7.270593848227776,-1.0513910150534969,5.324359263235522,58.4906475192966,17.951417266164732,3.1096014165871386,1,1.2649917602539062,4.689994812011719,3.4049949645996094,2.769989013671875,18.539993286132812,2,0.152429546962922,3.3660117682257904,143.00999450683594,1.707079114070375,143.8800048828125,2.5309630549854165,143.7899932861328,0.152429546962922
5376,2013-01-17,143.72000122070312,144.17999267578125,142.52999877929688,143.0,1499700.0,0.006301595367106172,1.0122071493701037,100.0,36.44298387996973,30.07719871384672,0.7788891735149548,3.5361711943078546,2.4008295602894236,4.3985157114241815,17.036110606299886,1.649993896484375,-3.3169628554639417,-2.775998687744135,-8.361538519800035,2.8095411443117655,-5.568768603772099,0.016771228283829487,3.750416137411065,75.47165465637514,31.658922811371895,2.7927699160279538,1,-0.4199981689453125,3.7900009155273438,2.984996795654297,1.8699951171875,18.270004272460938,3,0.174088533676249,2.2083796929141366,142.82000732421875,3.3660117682257904,143.00999450683594,1.707079114070375,143.8800048828125,0.174088533676249
5377,2013-01-18,144.27999877929688,144.67999267578125,143.16000366210938,143.57000732421875,1838400.0,0.003896448328954527,1.0132581499221893,0.9860975713135252,43.56362797005064,30.848657843308963,-0.04444783211098979,2.5534146487712235,2.0070927580702573,3.8635962058264965,18.430418610812268,1.519989013671875,-3.5740546441319054,-1.8645011901855355,-7.044559221977465,3.3155568416063943,-4.4545302060815,0.7255278257104294,2.570385287824422,91.93559303262802,40.821874472438495,2.590029015895969,1,-0.9799957275390625,2.8300018310546875,4.102500915527344,1.30999755859375,21.779998779296875,4,0.15615469205652488,1.0122071493701037,143.72000122070312,2.2083796929141366,142.82000732421875,3.3660117682257904,143.00999450683594,0.15615469205652488
5378,2013-01-22,144.86000061035156,145.0,143.17999267578125,144.0,1395800.0,0.0040199739115738264,2.192997015165103,1.211283043197937,44.61102137860354,32.706458398074844,-0.971131281303542,1.5529129588852584,1.6663831397328295,3.2822813899049663,19.848822421117244,1.82000732421875,-3.6758576197541117,-0.9669990539550781,-5.588031221884705,3.654033113974549,-3.2775151379198917,1.3435170300097354,1.4199528290562853,97.34849579516226,41.44506380025718,2.3105160839648193,1,-1.55999755859375,2.0,3.5224990844726562,-0.20999908447265625,21.479995727539062,1,0.1374430731618168,1.0132581499221893,144.27999877929688,1.0122071493701037,143.72000122070312,2.2083796929141366,142.82000732421875,0.1374430731618168
5379,2013-01-23,143.5500030517578,145.3699951171875,143.3300018310547,144.66000366210938,1110200.0,-0.009043197246128787,-1.6322442188992037,-1.2906974681073793,22.412373044848238,32.4890734882299,0.2315300819843742,2.489650525982114,3.293716392913865,4.577586878768415,21.542139885857956,2.0399932861328125,-3.612186205782251,-1.9589965820312614,-6.2613219863052905,2.3433288222427677,-4.110159284168276,0.19216612010575318,2.2051542101536654,49.58471585265338,-2.7109030735509663,2.151162702137018,1,-1.0050048828125,3.30999755859375,5.019996643066406,1.0999984741210938,25.149993896484375,2,0.13270639252365068,2.192997015165103,144.86000061035156,1.0132581499221893,144.27999877929688,1.0122071493701037,143.72000122070312,0.13270639252365068
5380,2013-01-24,146.41000366210938,146.57000732421875,144.80999755859375,144.97999572753906,2116100.0,0.019923375475794147,1.0114221939331585,-1.288294728160011,44.157958350086,34.36520838112404,-2.5291715676442266,-0.6111843762168121,0.7121671025176965,1.734704375894239,23.133899782218812,3.0200042724609375,-3.575698615935835,1.0340042114257812,-2.9580871798883663,5.026095602739929,-0.9620414842312925,3.030049907082855,-6.69000244140625,96.03952169085154,43.63157123630465,1.9960456956570705,1,-3.2649993896484375,0.4499969482421875,2.2649993896484375,-1.7600021362304688,23.550003051757812,3,0.12287405084623182,-1.6322442188992037,143.5500030517578,2.192997015165103,144.86000061035156,1.0132581499221893,144.27999877929688,0.12287405084623182
5381,2013-01-25,146.1999969482422,147.49000549316406,144.5500030517578,146.94000244140625,1183000.0,-0.001434374077005307,2.1956346869894765,-0.5174834875209408,51.26288038071258,37.03450084758976,-2.1905256983622508,-0.6079808208259578,1.1578259119396819,1.9694039579594858,24.086987211755435,2.94000244140625,-3.1753754952677866,0.9354972839355469,-2.8146809061794897,4.6856754740505835,-0.9395918111219714,2.810586378993065,-6.342995605468758,70.20766745016228,16.21524063816095,1.8750890950575227,1,-2.5949935913085938,0.660003662109375,2.4975051879882812,-1.5499954223632812,25.110000610351562,4,0.10369359766454944,1.0114221939331585,146.41000366210938,-1.6322442188992037,143.5500030517578,2.192997015165103,144.86000061035156,0.10369359766454944
5382,2013-01-28,149.99000549316406,156.94000244140625,147.77000427246094,149.63999938964844,2993000.0,0.02592345160077958,-3.4841106990695487,-0.4729777099614409,62.75912090309211,40.672189801408315,-5.597177330898262,-4.450537890167652,-2.300564581947242,-1.7745803070340287,24.84455795343369,10.740005493164062,-2.565142544574968,4.614005279541004,0.44248563839576605,8.785524920686242,2.528245458968371,6.699765100113638,-9.827683984375,49.4913370947996,-4.714089300967181,2.085759820572621,1,-1.660003662109375,-1.660003662109375,-0.8975028991699219,-5.340003967285156,22.459991455078125,0,0.08000533075883465,2.1956346869894765,146.1999969482422,1.0114221939331585,146.41000366210938,-1.6322442188992037,143.5500030517578,0.08000533075883465
5383,2013-01-29,153.9199981689453,154.9600067138672,149.6300048828125,149.66000366210938,2203500.0,0.0262016969921397,-1.467597972555322,12.17120062777923,79.98738198216192,46.23075121341639,-8.88788191847209,-8.180097475645653,-5.790985838959529,-5.645447705055346,25.55097210299232,5.3300018310546875,-1.9220852968745135,8.150498199462902,2.491666878222418,13.809329520703386,5.32108253884266,10.979913860083144,-12.751015804199227,77.81040310781493,19.543775821103097,2.8294156606202385,1,-4.569999694824219,-5.589996337890625,-4.827495574951172,-9.269996643066406,17.550003051757812,1,0.07887213834503393,-3.4841106990695487,149.99000549316406,2.1956346869894765,146.1999969482422,1.0114221939331585,146.41000366210938,0.07887213834503393
5384,2013-01-30,155.0800018310547,156.0800018310547,152.9199981689453,153.5399932861328,1719000.0,0.007536406418327424,-1.2733849278226028,0.3615048194195205,82.85539535163535,52.0058603601289,-9.1141521673552,-9.121790899519027,-6.541423204864628,-6.7466448800090575,26.05713187706168,3.160003662109375,-1.183639099664589,8.8750015258789,1.84666929464521,15.903333757112591,5.3608354102620694,12.389167641495732,-12.964758261708994,84.98788779678593,22.47150638238937,3.5141661156168444,1,-5.345001220703125,-6.75,-5.987499237060547,-10.430000305175781,17.300003051757812,2,0.07260765007665304,-1.467597972555322,153.9199981689453,-3.4841106990695487,149.99000549316406,2.1956346869894765,146.1999969482422,0.07260765007665304
5385,2013-01-31,156.0800018310547,156.8699951171875,154.0399932861328,154.5,1337000.0,0.006448284680118821,-1.2639876465597744,1.0259695222242038,84.63284725858881,57.360289624419906,-8.979731798385217,-10.164053912786073,-7.218500383538299,-7.675039420892688,28.030317030224577,2.8300018310546875,-0.44922448917071733,9.571001434326178,1.4158839888011414,17.726118879851214,5.4934427115636595,13.648560157088696,-13.075272729385347,93.05891321455533,25.927480090413155,4.077558722762514,1,-6.029998779296875,-7.75,-7.395000457763672,-11.430000305175781,18.05999755859375,3,0.08085593906417121,-1.2733849278226028,155.0800018310547,-1.467597972555322,153.9199981689453,-3.4841106990695487,149.99000549316406,0.08085593906417121
5386,2013-02-01,157.3000030517578,158.38999938964844,155.16000366210938,157.27999877929688,1162000.0,0.007816512086049832,1.936363825522441,0.012660917264623794,86.18103923148719,62.0955575423573,-9.01930776375994,-11.215602138611928,-8.168568915978113,-8.903752711300967,28.554173975376706,3.2299957275390625,0.45853432258064686,10.31900253295899,0.8480711383910489,19.78993392752693,5.583536835675005,15.054468230242975,-13.459157549704258,89.73637628018713,19.25160697488316,4.735465697283972,2,-6.515007019042969,-8.245002746582031,-8.310001373291016,-12.650001525878906,18.75,4,0.08048317493003321,-1.2639876465597744,156.0800018310547,-1.2733849278226028,155.0800018310547,-1.467597972555322,153.9199981689453,0.08048317493003321
5387,2013-02-04,155.72999572753906,157.27000427246094,155.10000610351562,156.14999389648438,1205600.0,-0.009980974531209386,-1.58336587979909,-20.9954233409611,79.40443042336116,65.9614918806637,-6.318803697134598,-9.353307825311504,-6.490246136554617,-7.356625196560174,29.098314428820295,2.1999969482421875,1.403616653598334,8.258995056152344,-1.9669406876076607,18.484930799912348,3.1460271842723557,13.371962928032332,-10.725217914477923,69.63464235013369,-3.4546206996317466,5.112967871879996,2,-4.8699951171875,-6.674995422363281,-6.687496185302734,-11.079994201660156,20.419998168945312,0,0.10004496409486219,1.936363825522441,157.3000030517578,-1.2639876465597744,156.0800018310547,-1.2733849278226028,155.0800018310547,0.10004496409486219
5388,2013-02-05,157.36000061035156,157.66000366210938,155.5500030517578,156.30999755859375,830100.0,0.010466865263801362,1.557562306376289,-2.500018165304269,84.31373407532922,72.83942088405048,-6.6930629266307164,-10.668680645889083,-7.96529379373905,-8.985893433925781,29.542535235345596,2.1100006103515625,2.3146114871105965,9.341999816894543,-1.7784876731817008,20.462487306970786,3.781756071856421,14.902243561932664,-11.284405071163434,81.17004480001785,4.4558016161865766,5.5602437450381235,2,-5.8899993896484375,-8.305000305175781,-7.849998474121094,-12.709999084472656,19.419998168945312,1,0.09589473995526898,-1.58336587979909,155.72999572753906,1.936363825522441,157.3000030517578,-1.2639876465597744,156.0800018310547,0.09589473995526898
5389,2013-02-06,160.97999572753906,167.35000610351562,160.61000061035156,165.5500030517578,2857700.0,0.02300454437688515,-1.5386096391912552,-4.352375277927136,87.30480639088435,77.63351511080585,-8.471468515325256,-13.68363557734213,-11.465989148318073,-12.589682687957463,30.365418413833613,9.990005493164062,3.227236724944248,12.132495117187489,-0.25170040640372804,24.516690640778705,5.9403973553918945,18.324592878983083,-13.919247880314117,52.141215313802256,-25.767879850515406,6.192097761795606,2,-5.029991149902344,-7.4449920654296875,-10.747493743896484,-16.329994201660156,15.800003051757812,2,0.06516341018494343,1.557562306376289,157.36000061035156,-1.58336587979909,155.72999572753906,1.936363825522441,157.3000030517578,0.06516341018494343
5390,2013-02-07,160.3000030517578,162.02999877929688,158.75,161.5399932861328,1193200.0,-0.00422408183518741,1.9549522303938416,0.2713322203672788,84.36980658923825,81.31206246730869,-6.273725791462027,-12.359873075226119,-10.647637938614707,-11.902223525255295,30.915163021202925,3.279998779296875,4.166504769017308,10.641502380371094,-2.5276462930756907,23.810651053817878,4.0569280436477015,17.226076717094486,-11.210329378903793,42.448954679528065,-34.290902116549226,6.584574336723393,2,-2.7399978637695312,-6.7649993896484375,-10.455005645751953,-15.650001525878906,15.220001220703125,3,0.07535871242094916,-1.5386096391912552,160.97999572753906,1.557562306376289,157.36000061035156,-1.58336587979909,155.72999572753906,0.07535871242094916
5391,2013-02-08,164.44000244140625,165.8000030517578,162.32000732421875,163.57000732421875,1164000.0,0.025826570872314436,-1.0652823559242222,-0.7016144910415436,86.3898822705068,83.93770261924367,-8.442059346516828,-15.687248928511679,-14.55866648126107,-16.01443893565198,31.184061685027366,5.5,5.738132918072438,13.755001831054699,-0.6682929158280899,28.178296577937488,6.5433544576133045,20.966649204496093,-13.524295525486082,76.24486806441327,1.368214796503267,7.21164737344139,2,-5.9499969482421875,-10.904998779296875,-14.6925048828125,-19.790000915527344,11.169998168945312,4,0.05898806132466783,1.9549522303938416,160.3000030517578,-1.5386096391912552,160.97999572753906,1.557562306376289,157.36000061035156,0.05898806132466783
5392,2013-02-11,163.9600067138672,165.27999877929688,163.0500030517578,164.50999450683594,1036200.0,-0.0029189717855306885,1.1339709425421625,-0.6321734250035078,84.60145268062587,84.45037714129522,-6.45034532078455,-14.354659085046478,-13.901492590524157,-15.536951238642871,31.37337682642857,2.2299957275390625,6.9145188930687596,12.266505432128895,-2.9269314328087717,27.45994229706656,4.669786999660062,19.863223864597728,-11.400869879187468,71.27119904309313,-0.7314019514922165,7.596718432468828,2,-3.8250045776367188,-10.425003051757812,-16.282508850097656,-19.31000518798828,14.139999389648438,0,0.07373747159567601,-1.0652823559242222,164.44000244140625,1.9549522303938416,160.3000030517578,-1.5386096391912552,160.97999572753906,0.07373747159567601
5393,2013-02-12,165.4499969482422,165.94000244140625,163.32000732421875,163.97999572753906,1079900.0,0.009087522404016779,1.1387608679405097,-2.6727888136721782,89.4168373988652,85.17942625765409,-6.853529235170953,-14.910281703000948,-15.220417550753723,-17.023525131090196,31.60323876464799,2.6199951171875,8.16941323624539,12.677996063232428,-3.225791681984987,28.581783808449842,4.72610219062372,20.629889935841135,-11.411773186678886,77.90688596724685,2.941813674907891,7.951893872608709,2,-4.754997253417969,-11.914993286132812,-17.96999740600586,-20.79999542236328,11.100006103515625,1,0.06467208912424138,1.1339709425421625,163.9600067138672,-1.0652823559242222,164.44000244140625,1.9549522303938416,160.3000030517578,0.06467208912424138
5394,2013-02-13,165.91000366210938,167.2899932861328,163.33999633789062,163.38999938964844,1378100.0,0.0027803367926992895,-2.0152529046911853,1.714287197159999,88.41606825932,85.59978414662422,-6.275701593584529,-14.29987442458173,-15.46147857591967,-17.499600230030183,31.223183297054945,3.9499969482421875,9.072441154973404,11.993002319335943,-4.24541563926428,28.231420277936166,3.8737933400358315,20.112211298636055,-10.540601666350852,83.84085820928857,11.064792009595308,8.119208979300106,2,-4.68499755859375,-12.375,-18.475006103515625,-21.26000213623047,12.089996337890625,2,0.06551741834280955,1.1387608679405097,165.4499969482422,1.1339709425421625,163.9600067138672,-1.0652823559242222,164.44000244140625,0.06551741834280955
5395,2013-02-14,164.58999633789062,165.77000427246094,163.4499969482422,165.6699981689453,1203600.0,-0.00795616475849803,2.6249716881042353,-0.42857142857142855,84.71120342801385,85.43646905734938,-4.047211981470838,-11.874080353246939,-13.980417558875217,-16.191365009539794,30.930340009456348,2.4600067138671875,9.36507568010046,9.584495544433594,-6.4390559337506375,25.608047022617825,1.5727198053414781,17.59627128352571,-8.022533931356406,45.673952221741224,-26.29401810306384,8.011775739092116,2,-3.364990234375,-11.05499267578125,-17.154998779296875,-19.93999481201172,11.6300048828125,3,0.0740628392528857,-2.0152529046911853,165.91000366210938,1.1387608679405097,165.4499969482422,1.1339709425421625,163.9600067138672,0.0740628392528857
5396,2013-02-15,168.74000549316406,169.07000732421875,164.39999389648438,165.33999633789062,1934000.0,0.02521422472574697,1.3004919628528584,-3.1481512878113564,84.9161931802037,86.04888714144303,-7.156370281603358,-14.813016417440508,-17.960060572029562,-20.345420240396265,31.163846052922324,4.670013427734375,9.642590120833717,12.483504486083973,-3.735759871473249,28.702768843641195,4.373872307305362,20.593136664862584,-11.094288716931715,94.51824589952018,18.893051314627456,8.109632178778611,2,-6.430000305175781,-14.345001220703125,-21.305007934570312,-24.090003967285156,8.349990844726562,4,0.04018015028197652,2.6249716881042353,164.58999633789062,-2.0152529046911853,165.91000366210938,1.1387608679405097,165.4499969482422,0.04018015028197652
5397,2013-02-19,166.80999755859375,168.89999389648438,165.7899932861328,168.6699981689453,1127700.0,-0.011437761477662733,1.6810441782916674,-0.5470575299677323,75.93559015848864,85.11798226179408,-3.899447648864424,-11.708895190992052,-15.836369177437689,-18.406931464286032,31.635370281924835,3.1100006103515625,9.785827262772301,9.426996612548834,-6.415093819870435,25.269087044968103,1.5059513963392135,17.348041828758454,-7.7933659166030225,60.695482336956516,-14.047985438264618,7.92104521620963,2,-2.899993896484375,-12.414993286132812,-19.5,-22.159996032714844,15.8699951171875,1,0.05275465008424751,1.3004919628528584,168.74000549316406,2.6249716881042353,164.58999633789062,-2.0152529046911853,165.91000366210938,0.05275465008424751
5398,2013-02-20,164.77000427246094,168.5500030517578,164.72000122070312,166.77000427246094,1540500.0,-0.012229442575324323,-2.6476101899350413,1.075268464359254,68.83015605114805,83.0652433351567,-0.7798128771910342,-8.538593104787708,-13.660444508904988,-16.367519069189058,32.12745906359628,3.8300018310546875,9.75080021939965,6.391503143310558,-8.617533134689012,21.40053942131013,-1.113014995689241,13.896021282310357,-4.546967548602851,24.956460606835286,-46.48803726022562,7.504518138999789,2,-0.8600006103515625,-10.375,-17.68500518798828,-20.12000274658203,27.849990844726562,2,0.08090065840510885,1.6810441782916674,166.80999755859375,1.3004919628528584,168.74000549316406,2.6249716881042353,164.58999633789062,0.08090065840510885
5399,2013-02-21,162.60000610351562,165.47000122070312,161.97000122070312,164.8000030517578,1162500.0,-0.013169861702236996,-1.0231174615774734,1.0999984741210938,62.11896292455865,80.59292737241452,1.837369128080212,-5.131326367505267,-11.362743151243336,-14.185657825289354,32.45644874112665,3.5,9.92997496940356,3.2690048217773438,-10.106775928099779,16.644785571654467,-3.4188855531612035,9.956895196715891,-1.3153329076142484,8.873300580693137,-57.3653094433147,6.687890374938555,2,2.9199981689453125,-8.205001831054688,-15.515007019042969,-17.95000457763672,30.169998168945284,3,0.08579333594465699,-2.6476101899350413,164.77000427246094,1.6810441782916674,166.80999755859375,1.3004919628528584,168.74000549316406,0.08579333594465699
5400,2013-02-22,164.39999389648438,164.6699981689453,162.69000244140625,163.13999938964844,746700.0,0.011070035211578233,1.1999915229093374,-0.5727255702980323,62.91847152219772,77.98499284482462,0.7600541240428527,-5.812452566071329,-13.071119127764291,-15.94387490866302,33.35638806564291,2.0699920654296875,9.925899448723214,4.169493103027349,-7.9038807758148835,16.242866981869582,-1.867193836393767,10.206180042448466,-2.42999267578125,34.22521953295251,-27.841423988132803,6.036686939421116,2,1.1200103759765625,-8.984992980957031,-18.46499252319336,-19.74999237060547,33.790008544921875,4,0.0827251010245107,-1.0231174615774734,162.60000610351562,-2.6476101899350413,164.77000427246094,1.6810441782916674,166.80999755859375,0.0827251010245107
5401,2013-02-25,161.36000061035156,166.9499969482422,161.25,164.08999633789062,1215800.0,-0.018491444032820104,-2.8644087083809633,-2.1666727217680894,59.72367606861663,75.22079544349026,3.7070381394480307,-1.6637792386035244,-10.00776718938721,-12.864834340925285,34.84386163946858,5.6999969482421875,9.360737870170482,0.3714996337890568,-9.736544489799826,10.47954375737794,-4.68252242800537,5.425521695583484,7.7100067138671875,1.4379176224194674,-57.20645993250191,5.054022061794435,2,3.8000030517578125,-5.55999755859375,-15.5625,-16.709999084472656,34.38000488281253,0,0.09209221959682035,1.1999915229093374,164.39999389648438,-1.0231174615774734,162.60000610351562,-2.6476101899350413,164.77000427246094,0.09209221959682035
5402,2013-02-26,161.99000549316406,163.52000427246094,160.4199981689453,160.64999389648438,1381100.0,0.003904343582235237,-2.444445386343407,-0.49084750688882306,58.282661745999675,71.76144259317188,3.0935176853137136,-1.421563475721257,-10.546326348322623,-13.427781355674995,36.35538512229349,3.100006103515625,8.95985452338445,0.4015045166015625,-8.281882518656687,9.084891551859812,-3.940189001027562,4.743198034230687,6.923601684570315,19.31127160252849,-34.97665402588399,4.341693517629123,2,2.7549972534179688,-5.875,-16.585002899169922,-17.340003967285156,33.68998718261719,1,0.09321557091597099,-2.8644087083809633,161.36000061035156,1.1999915229093374,164.39999389648438,-1.0231174615774734,162.60000610351562,0.09321557091597099
5403,2013-02-27,166.05999755859375,167.22999572753906,162.74000549316406,163.0,1034600.0,0.025124957882672883,-1.5083838409670187,2.2835605051298695,58.94367192289362,68.48673188912451,-0.9843623799100101,-4.78052439195659,-14.450225380614228,-17.41802391335989,38.15219539290353,5.239990234375,8.115142977461801,3.864496612548834,-4.239759793914516,11.968753019012183,-0.18763159068282675,7.916624815780494,2.5138652587890533,82.81940398834865,27.09254522218101,4.052128203231675,2,-1.3149948120117188,-9.93499755859375,-20.854995727539062,-21.409996032714844,27.24999999999997,2,0.10008427894456151,-2.444445386343407,161.99000549316406,-2.8644087083809633,161.36000061035156,1.1999915229093374,164.39999389648438,0.10008427894456151
5404,2013-02-28,166.33999633789062,168.69000244140625,164.6199951171875,165.60000610351562,1212200.0,0.001686130214461068,-2.014806609851482,0.24182706691931785,60.78570817441023,65.82834352761299,-1.337617039432132,-4.399252072461621,-14.547459361118541,-17.615675545499755,39.8571333952986,4.07000732421875,7.354760178505018,3.581495666503912,-3.9882815966586804,11.151272929666504,-0.20339296507737004,7.366384298085194,-5.9199981689453125,71.58397957131497,13.591895054998723,3.7848886315812895,2,-1.5949935913085938,-10.139991760253906,-21.259994506835938,-21.68999481201172,27.790008544921875,3,0.15798965587274427,-1.5083838409670187,166.05999755859375,-2.444445386343407,161.99000549316406,-2.8644087083809633,161.36000061035156,0.15798965587274427
5405,2013-03-01,168.6999969482422,171.11000061035156,164.4499969482422,165.3000030517578,1710900.0,0.014187812085540985,-1.6117630163298766,4.594646981194325,58.12356366823347,62.85138469294964,-3.41212484667534,-6.076882633468358,-16.738636437934872,-19.926830989357285,41.584022721529514,6.660003662109375,6.33931540981564,5.310496520996082,-2.0152773669994133,12.636270408991578,1.6476095769983203,8.973383464993844,-8.114598693847654,77.45553684090325,20.87291515554608,3.662886943997748,3,-2.93499755859375,-10.8699951171875,-23.99749755859375,-24.04999542236328,24.470001220703125,4,0.14267935838554568,-2.014806609851482,166.33999633789062,-1.5083838409670187,166.05999755859375,-2.444445386343407,161.99000549316406,0.14267935838554568
5406,2013-03-04,169.9600067138672,170.02000427246094,165.97999572753906,167.63999938964844,1230100.0,0.007468937690684019,2.3114791004827775,0.6823563202915331,61.11111111111111,61.204220354352124,-5.007466800959463,-6.682417409797495,-17.836523807899482,-21.124265040329448,43.06650264482907,4.040008544921875,5.436446683638479,5.937506103515631,-1.3605666697133358,13.235578876744597,2.2884697169011474,9.586542490130114,-8.953624365234361,89.24234205943647,33.091834942241206,3.6490363866144877,3,-4.19500732421875,-12.1300048828125,-24.957504272460938,-25.31000518798828,28.379989624023438,0,0.16609787369016238,-1.6117630163298766,168.6999969482422,-2.014806609851482,166.33999633789062,-1.5083838409670187,166.05999755859375,0.16609787369016238
5407,2013-03-05,171.30999755859375,173.72000122070312,170.0500030517578,170.0800018310547,1371200.0,0.00794299124145903,-4.689949255390875,0.5301688984767567,60.90841488680603,60.32402689164746,-6.316222543086781,-7.17311625810521,-18.937340599609342,-22.402555936097997,44.807471727511626,3.7599945068359375,4.714747658299075,6.508496856689447,-0.37701831575438405,13.394012029133279,3.0657392704675317,9.951254442911363,-9.89947047949218,78.050959928292,23.63411954841203,3.4427575862219224,3,-4.239997863769531,-10.564994812011719,-26.077495574951172,-26.659996032714844,28.949996948242216,1,0.14260701817017107,2.3114791004827775,169.9600067138672,-1.6117630163298766,168.6999969482422,-2.014806609851482,166.33999633789062,0.14260701817017107
5408,2013-03-06,172.4499969482422,172.5800018310547,169.99000549316406,171.5399932861328,1074000.0,0.006654599298902664,3.4272933566342365,0.7398429455767966,61.87362904955008,60.29676757220206,-6.987007828406121,-7.509671216936795,-19.806558117574752,-23.44258149806447,46.54442608081278,2.589996337890625,3.6592800901549367,6.893996429443348,0.13596513878707128,13.652027720099625,3.5149807841152096,10.273012074771486,-10.300901420644522,86.29985235029687,34.13414848375362,3.3790156453281353,3,-5.379997253417969,-10.774993896484375,-24.1199951171875,-26.18999481201172,34.55999755859378,2,0.13470568940926753,-4.689949255390875,171.30999755859375,2.3114791004827775,169.9600067138672,-1.6117630163298766,168.6999969482422,0.13470568940926753
5409,2013-03-07,171.47000122070312,173.0,171.0,172.44000244140625,968900.0,-0.005682781936106385,-1.094236822343298,-1.0659311177437205,62.64707631307018,60.26661254896567,-5.159010990179155,-6.011719819087659,-18.519675822909562,-22.33791612097096,46.72254794994771,2.0,3.0545427763597104,5.389500427246105,-1.500167834361065,12.279168688853275,1.9446662964425059,8.834334558049704,-8.626651351519143,75.72816652647901,21.801880102518197,3.444834130803588,3,-4.400001525878906,-8.150001525878906,-22.630001068115234,-25.209999084472656,27.279998779296875,3,0.12736919684149184,3.4272933566342365,172.4499969482422,-4.689949255390875,171.30999755859375,2.3114791004827775,169.9600067138672,0.12736919684149184
5410,2013-03-08,172.3800048828125,172.99000549316406,171.22000122070312,172.41000366210938,1165600.0,0.005307072115419587,1.9747909934861774,0.03092653767500393,57.595999594966635,60.03020405189345,-5.384216858728394,-6.29296107987372,-19.078811523953476,-23.083321309723374,47.56271630766219,1.7700042724609375,2.820605954281632,5.695503997802746,-1.1784596485544512,12.569467644159943,2.2585221746241473,9.132485820981344,-8.884055932537365,82.68739810231267,32.495524261576804,3.436981823178593,3,-5.310005187988281,-8.500007629394531,-23.347503662109375,-26.12000274658203,29.75,4,0.12617472667312035,-1.094236822343298,171.47000122070312,3.4272933566342365,172.4499969482422,-4.689949255390875,171.30999755859375,0.12617472667312035
5411,2013-03-11,174.13999938964844,174.2100067138672,171.4199981689453,171.85000610351562,1092200.0,0.010209969004423725,1.2962958311617363,-76.33621566632758,65.4056605770384,60.8216483664533,-5.744857048687692,-7.682902398028773,-20.43961990076437,-24.663778471193893,47.99240905008254,2.790008544921875,3.021969949310062,6.970498657226557,-0.5728668439954845,14.513864158448598,3.198815906615522,10.742181407837592,-10.030607303147633,98.34105914767756,47.43394338685286,3.771682750611021,3,-5.6649932861328125,-9.484992980957031,-24.949996948242188,-27.87999725341797,29.94000244140625,0,0.10927988311700942,1.9747909934861774,172.3800048828125,-1.094236822343298,171.47000122070312,3.4272933566342365,172.4499969482422,0.10927988311700942
5412,2013-03-12,176.0500030517578,176.47000122070312,173.80999755859375,174.44000244140625,1944700.0,0.010968207584723944,1.1714342656776469,0.7030590963305503,73.83772523829793,62.47654317927601,-6.091273702393039,-9.107667990926984,-21.898413322056484,-26.382912079919294,48.5362513990455,2.660003662109375,3.149145937456211,8.2760025024414,-0.07851463274346315,16.630519637626264,4.098743934848983,12.453261070033818,-11.132561795067687,93.51854250211339,37.704209440831924,4.177258567592426,3,-5.590003967285156,-10.264999389648438,-26.1300048828125,-28.05500030517578,22.610000610351562,1,0.12661171769238577,1.2962958311617363,174.13999938964844,1.9747909934861774,172.3800048828125,-1.094236822343298,171.47000122070312,0.12661171769238577
5413,2013-03-13,176.14999389648438,176.33999633789062,174.22999572753906,175.6199951171875,1191500.0,0.0005679684350654579,3.6373453167443577,0.3291916635864775,81.38029005173438,64.76483005453423,-5.1511838923136395,-8.816992279549282,-21.481602476282717,-26.32480118477551,49.022622914518685,2.1100006103515625,3.665516055518765,7.840993499755854,-1.226845199960394,16.9088321994721,3.3070741498977156,12.374912849613992,-10.077296643392941,94.14977599991073,31.05940171429856,4.533919349858125,3,-5.689994812011719,-10.139991760253906,-26.192493438720703,-27.094993591308594,27.120010375976534,2,0.136871992311961,1.1714342656776469,176.0500030517578,1.2962958311617363,174.13999938964844,1.9747909934861774,172.3800048828125,0.136871992311961
5414,2013-03-14,176.77999877929688,177.91000366210938,175.91000366210938,176.1999969482422,1041800.0,0.003576525146987697,-2.4483103353020876,1.0943455979731675,80.31345554323427,67.23037359620099,-4.631598625616817,-9.055152354647987,-21.587145504445175,-26.852749592589646,49.42047476011086,2.0,4.30491405884419,7.927498626708996,-1.8129958741037058,17.667993127521697,3.057251376302645,12.797745877115347,-9.66757112944427,83.10905126403854,15.691307421972297,4.870247250406346,3,-4.834999084472656,-8.449996948242188,-26.517498016357422,-27.724998474121094,38.41999816894531,3,0.1710034841966488,3.6373453167443577,176.14999389648438,1.1714342656776469,176.0500030517578,1.2962958311617363,174.13999938964844,0.1710034841966488
5415,2013-03-15,176.77999877929688,178.17999267578125,175.75999450683594,175.9600067138672,2049500.0,0.0,-2.9671565255456196,1.4137749598800347,94.36135608398484,70.92484525985364,-3.76035958524335,-8.532551403718543,-21.16889419347956,-26.758119589432,49.850207700808404,2.4199981689453125,4.692416763589023,7.317998504638666,-2.817019944198819,17.45301695347615,2.2504892802199095,12.385507729057423,-8.371862007973448,79.29001428819723,3.3805997520044144,5.067509224418744,3,-2.6949996948242188,-8.31500244140625,-22.037494659423828,-23.2449951171875,35.97999572753909,4,0.12427877232950912,-2.4483103353020876,176.77999877929688,3.6373453167443577,176.14999389648438,1.1714342656776469,176.0500030517578,0.12427877232950912
5416,2013-03-18,175.52000427246094,176.74000549316406,174.52999877929688,174.80999755859375,871000.0,-0.007127472086980835,-2.480313825377564,0.865870224604105,87.56250518934985,73.88641084902517,-1.8201464634134936,-7.102733541479154,-19.427677054469797,-25.342479796446128,49.678569661911034,2.25,5.032518384910304,5.719004058837896,-4.761986873143769,16.19999499081956,0.4785085928470494,10.959499524828743,-5.74380767451342,39.13063214056259,-42.12303061383077,5.240495465990834,3,-1.4350051879882812,-6.220008850097656,-19.97249984741211,-21.985000610351562,30.659988403320312,0,0.15160665429932796,-2.9671565255456196,176.77999877929688,-2.4483103353020876,176.77999877929688,3.6373453167443577,176.14999389648438,0.15160665429932796
5417,2013-03-19,175.61000061035156,177.5500030517578,174.72000122070312,175.77999877929688,1236400.0,0.0005127412015721866,-1.9025705231034078,-0.23943177666501902,84.03426325411732,76.34870353842153,-1.3813009809159098,-6.850901987110717,-18.963263783144953,-25.21229577220845,49.53567744261159,2.8300018310546875,5.363821410752337,5.369000244140636,-5.320093537482535,16.058094025763808,0.024453353329050742,10.713547134952222,-4.6572725615073125,34.93685946837565,-44.213629661337414,5.344546890811591,3,-1.0200042724609375,-6.310005187988281,-19.597496032714844,-22.074996948242188,40.38999938964844,1,0.16212061455357074,-2.480313825377564,175.52000427246094,-2.9671565255456196,176.77999877929688,-2.4483103353020876,176.77999877929688,0.16212061455357074
5418,2013-03-20,178.10000610351562,178.41000366210938,176.63999938964844,177.05999755859375,830800.0,0.014179178204599907,1.1325305634709073,-6.117763216946414,86.20694839068537,78.966467102601,-3.336430431482455,-8.739112081043402,-20.874291618998996,-27.459817972381586,49.85979106116735,2.8000030517578125,5.600761272422233,7.1925056457519645,-3.7202312233137036,18.105242514817633,1.7361372112191304,12.648874080284799,-6.1354610069001865,92.01038225578102,11.411088967991248,5.456368434532835,3,-3.285003662109375,-8.685005187988281,-21.265003204345703,-24.56500244140625,35.489990234375,2,0.11544074595170883,-1.9025705231034078,175.61000061035156,-2.480313825377564,175.52000427246094,-2.9671565255456196,176.77999877929688,0.11544074595170883
5419,2013-03-21,176.5500030517578,178.3300018310547,176.17999267578125,177.27999877929688,1047800.0,-0.008702992693087941,-1.9251497316766835,-0.7019132016784531,75.4374913470857,80.94885507505867,-1.106398200580145,-6.419558894493093,-18.685941875265144,-25.62214943191003,51.15951028302488,2.1500091552734375,5.746973936314703,4.94500274658202,-5.505486294692361,15.3954917878564,-0.2802417740551846,10.170247267219224,-3.5541845846633464,52.061900267421734,-27.73977970753654,5.225244520637194,3,-1.6350021362304688,-7.135002136230469,-19.435001373291016,-23.014999389648438,47.05999755859378,3,0.15134523227886776,1.1325305634709073,178.10000610351562,-1.9025705231034078,175.61000061035156,-2.480313825377564,175.52000427246094,0.15134523227886776
5420,2013-03-22,178.0,178.89999389648438,176.8800048828125,176.8800048828125,929300.0,0.008212953402312317,-2.607138964577657,-1.534248866035409,75.7362472903892,82.09669804320876,-1.8722501285074031,-7.165832377271926,-19.457588037515677,-26.773128793064075,52.558550296241165,2.3499908447265625,5.830465339504173,5.714999389648426,-4.529345095355239,15.959343874652092,0.5928271471466076,10.837171632150245,-4.1379119017031485,79.405150981871,0.7647011172681317,5.12217224250183,3,-1.6450042724609375,-8.340003967285156,-20.6199951171875,-24.464996337890625,40.92999267578125,4,0.20898874690023694,-1.9251497316766835,176.5500030517578,1.1325305634709073,178.10000610351562,-1.9025705231034078,175.61000061035156,0.20898874690023694
5421,2013-03-25,176.22000122070312,178.47999572753906,175.6300048828125,178.47999572753906,1136600.0,-0.009999993142117303,1.5221219220719595,-2.017861035422343,65.29597319775024,81.1476144831479,0.2613040828674116,-4.443288295232151,-17.000455702285933,-24.73926941165041,53.42573893078414,2.8499908447265625,5.954303529233783,3.192000579833973,-5.794351001744502,12.178352161412448,-1.3011752109552788,7.685176370623225,-1.4510900787325056,35.88523034241074,-41.06053175333303,4.49317579078924,3,0.34499359130859375,-6.560005187988281,-18.839996337890625,-22.68499755859375,38.11000061035156,0,0.20735440377377534,-2.607138964577657,178.0,-1.9251497316766835,176.5500030517578,1.1325305634709073,178.10000610351562,0.20735440377377534
5422,2013-03-26,177.08999633789062,178.1300048828125,175.97999572753906,177.4199981689453,1232700.0,0.004936982812171697,1.457131895822616,0.1460188642302057,64.70216804605104,79.29448981584974,-0.4980268120593223,-4.346894626395056,-17.165377932167246,-25.32381698150118,54.6530565499405,2.1500091552734375,6.26843297823342,3.3069961547851676,-4.188208361761298,10.802200671331633,-0.44060610348805085,7.054598413058386,-1.5774903001075415,44.648206736288046,-29.82902514639065,3.7476022582732282,3,-0.375,-7.430000305175781,-18.737491607666016,-22.694992065429688,40.21000671386719,1,0.16426673973377026,1.5221219220719595,176.22000122070312,-2.607138964577657,178.0,-1.9251497316766835,176.5500030517578,0.16426673973377026
5423,2013-03-27,182.67999267578125,184.1699981689453,176.00999450683594,176.52000427246094,2458200.0,0.031565850434740694,-1.2729790096249274,-18.666527951172146,77.4889656194295,78.98065760209366,-5.659487695177688,-9.094184572894449,-21.97370984810601,-30.517597578353616,55.67466675311722,8.160003662109375,6.395099176405552,8.065992736816412,0.4911531515102183,15.640832322122606,4.278572944163329,11.853412529469495,-3.779998779296875,82.55261516910647,7.893495835034116,3.787419792653096,3,-3.3299942016601562,-10.384994506835938,-23.527488708496094,-28.284988403320312,36.17001342773435,2,0.1823954929938867,1.457131895822616,177.08999633789062,1.5221219220719595,176.22000122070312,-2.607138964577657,178.0,0.1823954929938867
5424,2013-03-28,192.6199951171875,192.9199981689453,186.3600006103516,186.6000061035156,3995000.0,0.054412102254939754,-1.0184607872596243,0.977272783570023,84.39837184165704,77.87365935294613,-14.657709563355269,-17.88118493183589,-30.972380617801292,-40.01265412424101,56.82926037141749,10.240005493164062,6.414278532152679,16.691995239257807,6.496317775326759,26.887672703188855,11.594156507292297,21.789833971223317,-16.610000610351562,98.26487467754875,23.604198992093202,5.097838731965521,3,-8.894996643066406,-15.949996948242188,-33.467491149902344,-38.22499084472656,23.110000610351534,3,0.10886720876482858,-1.2729790096249274,182.67999267578125,1.457131895822616,177.08999633789062,1.5221219220719595,176.22000122070312,0.10886720876482858
5425,2013-04-01,192.7700042724609,196.77999877929688,191.8000030517578,193.66000366210938,2067300.0,0.000778782883792184,-2.5194293324418897,-0.1478406999792196,83.49515735044628,77.42173181529019,-13.746609714964933,-17.007451385656537,-30.153781970178215,-39.70242835522137,57.81794948515745,4.9799957275390625,6.3341906286977405,15.638504028320284,3.5318546326597584,27.74515342398081,9.585179330490035,21.691828726150533,-16.76000976562497,81.04020962624239,8.987673956035522,6.053324697830262,4,-7.020004272460909,-14.170005798339815,-32.81249999999997,-38.37499999999997,19.779998779296903,0,0.15998337736353152,-1.0184607872596243,192.6199951171875,-1.2729790096249274,182.67999267578125,1.457131895822616,177.08999633789062,0.15998337736353152
5426,2013-04-02,198.19000244140625,199.5399932861328,194.22999572753903,194.94000244140625,2039300.0,0.028116398032988155,-1.2740823514804422,-3.651687897543045,85.34483556604422,77.56735096105984,-17.447479692321707,-21.29594466624556,-34.55123482155818,-44.64500312504231,58.916074531411944,6.769989013671903,6.46565696031675,19.64700241088866,4.790526803839498,34.50347801793782,12.21876460736408,27.075240214413242,-21.34920776367187,94.26998733183595,23.902810678842542,7.428237803524586,4,-10.605003356933594,-18.210006713867188,-37.72249984741211,-43.79499816894531,12.520004272460938,1,0.10464700529234139,-2.5194293324418897,192.7700042724609,-1.0184607872596243,192.6199951171875,-1.2729790096249274,182.67999267578125,0.10464700529234139
5427,2013-04-03,195.7400054931641,199.0500030517578,194.16000366210938,198.3800048828125,1824400.0,-0.012361859418042465,1.4572887633083238,-0.8123075045072028,79.09119789431425,76.77671201701861,-13.233385742584119,-17.836349876806423,-31.104132222114146,-41.73815944914446,59.618758411838144,4.8899993896484375,6.412998032824447,15.975505065917986,-0.32415607481422626,32.2751662066502,7.82567449555188,24.125335636284092,-17.537258898925813,83.8504547806769,15.810365310860561,8.14983057036611,4,-8.155006408691435,-15.760009765625028,-35.2600021362305,-41.34500122070315,13.539993286132784,2,0.09497290189122753,-1.2740823514804422,198.19000244140625,-2.5194293324418897,192.7700042724609,-1.0184607872596243,192.6199951171875,0.09497290189122753
5428,2013-04-04,195.67999267578125,198.8699951171875,194.47999572753903,197.75999450683597,1199200.0,-0.00030659454224313265,1.0418587321019985,0.7878796636130008,78.54983445830388,77.12252791826508,-11.641647420332504,-16.808555101499167,-30.045851002449865,-41.18587498622114,60.383303335579186,4.389999389648466,6.642490807341318,14.753992462158209,-2.6259374358383525,32.13392236015477,6.064027513159914,23.443957411156504,-16.1970112800293,70.71318091515731,4.390051170335042,8.689964948998286,4,-8.094993591308594,-14.539993286132812,-35.2499885559082,-41.28498840332031,17.540008544921875,3,0.11048656574613824,1.4572887633083238,195.7400054931641,-1.2740823514804422,198.19000244140625,-2.5194293324418897,192.7700042724609,0.11048656574613824
5429,2013-04-05,193.30999755859372,193.9900054931641,191.8000030517578,193.0500030517578,1317900.0,-0.012111586293414911,1.7036894008608319,-0.12499724901880134,73.30137892643856,76.85198698893721,-7.425055108850955,-13.405791157576772,-26.642313303437135,-38.28864191529948,60.76335890804895,3.8799896240234375,7.145552323420162,11.291997528076138,-6.329117358485945,28.91311241463822,2.481440084795082,20.102554971357193,-12.623595449418929,19.508997571207402,-43.307820924646194,8.810557443281043,4,-5.724998474121065,-11.315002441406222,-32.874996185302706,-38.914993286132784,29.43000793457037,4,0.1321194395917391,1.0418587321019985,195.67999267578125,1.4572887633083238,195.7400054931641,-1.2740823514804422,198.19000244140625,0.1321194395917391
5430,2013-04-08,194.1300048828125,194.8800048828125,192.3300018310547,193.6000061035156,709200.0,0.004241929204775063,1.5123197883311534,2.038499911966997,76.56293627247487,78.10387177501772,-6.3881896001472285,-13.189002802003017,-26.490140553994877,-38.61025024122284,61.19228572844377,2.5500030517578125,7.433414041118056,11.02450485229491,-6.775844717546192,28.824854422136013,2.124330067374359,19.924679637215462,-12.312387303020216,30.103420811910546,-34.23441665695692,8.90017478492055,4,-6.3700103759765625,-12.135009765625,-33.657501220703125,-39.73500061035156,35.709991455078125,0,0.11126559677245917,1.7036894008608319,193.30999755859372,1.0418587321019985,195.67999267578125,1.4572887633083238,195.7400054931641,0.11126559677245917
5431,2013-04-09,193.1699981689453,195.42999267578125,192.1999969482422,194.50999450683597,746400.0,-0.00494517431474184,1.0314485326577225,-2.528300800368433,74.4568044802154,79.18772026770266,-3.096618107691228,-11.310091534149706,-24.54229470137051,-37.17519998192668,61.51143180927523,3.2299957275390625,8.152154395036803,9.11299819946288,-8.703942238461366,26.929938637387124,0.2045279805007567,18.021468418425002,-10.289038046772589,18.896484375,-47.129614527880065,8.908470218962123,4,-5.3950042724609375,-10.410003662109375,-31.37249755859375,-37.75499725341797,33.96000671386719,1,0.10032616382727744,1.5123197883311534,194.1300048828125,1.7036894008608319,193.30999755859372,1.0418587321019985,195.67999267578125,0.10032616382727744
5432,2013-04-10,198.33999633789062,198.44000244140625,193.22000122070312,193.69000244140625,887300.0,0.026763981042354557,1.1525751140475067,-3.470154182513762,76.23118360373041,79.04796671040276,-5.515301523206688,-15.520291197873348,-28.766192794458306,-41.8119566817104,61.67888148100806,5.2700042724609375,8.994821709461576,13.168496704101557,-5.315668848211686,31.6526622564148,3.9264139279449353,22.41057948025818,-14.459494225880292,92.50354492067363,28.534751274571157,9.24208277615662,4,-5.3899993896484375,-13.574996948242188,-36.54249572753906,-42.92499542236328,29.650009155273466,2,0.06236770497314681,1.0314485326577225,193.1699981689453,1.5123197883311534,194.1300048828125,1.7036894008608319,193.30999755859372,0.06236770497314681
5433,2013-04-11,200.25999450683597,201.0,197.17999267578125,198.94000244140625,884900.0,0.009680337825934249,1.7285736862469414,0.28386963398547577,80.43643648819958,78.6077516711297,-5.229238491366601,-16.381293398746692,-29.8249686008202,-43.15467159779993,61.925026468127996,3.82000732421875,10.361830501142038,13.882994842529314,-5.257022712758641,33.02301239781727,4.312986064885337,23.45300362017329,-15.439922924378294,91.95645936268029,25.387599351587525,9.570008777643974,4,-3.8599929809570597,-14.764991760253935,-36.35249328613284,-43.53999328613284,26.59001159667963,3,0.04504146869010839,1.1525751140475067,198.33999633789062,1.0314485326577225,193.1699981689453,1.5123197883311534,194.1300048828125,0.04504146869010839
5434,2013-04-12,207.00999450683597,209.0,201.8999938964844,202.58999633789062,1833700.0,0.033706182888013636,-1.4482766785316985,3.3485035893048614,82.779643506534,78.52825013291725,-10.866035120829196,-21.871795174676294,-35.6549502155525,-49.308303017379586,62.18146690301148,8.740005493164034,12.034722424552854,19.121495056152384,-1.5414221994433603,39.78441231174813,8.790036428354512,29.452953683950255,-20.89552865097491,88.15473135907665,22.25081219037358,10.331458627797879,4,-6.60999298095706,-17.009994506835966,-42.63749313354495,-50.28999328613284,18.169998168945284,4,0.02999858402325639,1.7285736862469414,200.25999450683597,1.1525751140475067,198.33999633789062,1.0314485326577225,193.1699981689453,0.02999858402325639
5435,2013-04-15,198.75,207.5,198.50999450683597,206.8800048828125,1409100.0,-0.0399014285591085,-1.088266881222693,-1.8393683825331553,72.2057893752169,77.0683561117142,-1.8646611672097606,-12.523560389415735,-26.584188316290067,-40.54676841053691,62.02766908239995,8.990005493164034,12.85117867404088,9.76300048828125,-10.748773124450508,30.27477410101301,-0.49288631808462924,20.01888729464713,-10.346980729725061,38.98810632104305,-29.444253776350706,10.255886806365877,4,1.6500015258789062,-8.639999389648438,-33.55500030517578,-42.029998779296875,32.58000183105469,0,0.12070443015428478,-1.4482766785316985,207.00999450683597,1.7285736862469414,200.25999450683597,1.1525751140475067,198.33999633789062,0.12070443015428478
5436,2013-04-16,202.1300048828125,202.47999572753903,197.7400054931641,201.50999450683597,1308100.0,0.017006313875786105,6.181846555770276,-0.07626199306316372,73.51615212697229,76.44890658200953,-5.170763011824164,-14.553985410011023,-29.136763890432746,-43.43705155906005,62.386731351998094,4.739990234374943,12.522061781743503,11.812505340576166,-8.47207574847073,32.09708642962306,1.6702147960527043,21.954795885099628,-11.667287539565052,56.46390590219289,-14.358305644598161,10.142290544523451,4,-1.7300033569335938,-11.920005798339844,-36.655006408691406,-45.410003662109375,30.94000244140625,1,0.13708994600353042,-1.088266881222693,198.75,-1.4482766785316985,207.00999450683597,1.7285736862469414,200.25999450683597,0.13708994600353042
5437,2013-04-17,204.0800018310547,204.75,199.0,200.1100006103516,1310000.0,0.009647241384933114,1.1657260428280785,6.403120616248125,71.57258058313771,75.67365615143552,-6.496496253523219,-15.032441894342497,-30.168998822944502,-44.95478403325083,62.7216573948264,5.75,12.361334235735569,12.339002227783197,-7.5925859691313065,32.2705904246977,2.3732081293259455,22.30479632624045,-11.763556222131996,58.37567580127957,-10.509859982728273,9.965794098457257,4,-3.6800003051757812,-12.675003051757812,-37.51499557495117,-47.11499786376953,28.539993286132812,2,0.11294591750758354,6.181846555770276,202.1300048828125,-1.088266881222693,198.75,-1.4482766785316985,207.00999450683597,0.11294591750758354
5438,2013-04-18,198.66000366210938,204.17999267578125,197.9199981689453,204.17999267578125,978800.0,-0.02655820325517344,1.2681184659357914,-1.3904250167193328,56.69920835753481,73.82897053266844,-0.6809372873977111,-8.42512463405248,-23.927845194691713,-39.11703604059164,62.83872699085586,6.2599945068359375,11.447667416004776,5.891004180908197,-13.180518965116448,24.962527326932843,-3.644757392104111,15.426765753920506,-4.675202614078955,8.170502822064043,-54.644184853078976,9.535761573012321,4,1.9399948120117188,-7.045005798339844,-30.53750228881836,-40.56500244140625,36.580001831054716,3,0.14763918901834217,1.1657260428280785,204.0800018310547,6.181846555770276,202.1300048828125,-1.088266881222693,198.75,0.14763918901834217
5439,2013-04-19,203.2700042724609,203.72000122070312,197.5,197.6499938964844,942600.0,0.023205479338419988,-1.1013524136988915,-1.0181198480752223,60.59749514423155,72.0550326295303,-4.167824651019032,-11.521399621874451,-27.762892406112115,-43.3183162754394,63.151075814124916,6.220001220703125,10.971308541331098,9.165004730224581,-8.836173944374394,27.166183404823556,0.16441539292509333,18.16559406752407,-7.783683329233526,57.70004272460909,-2.6931922324432094,9.000589337299493,4,-2.6700057983398153,-11.505004882812472,-35.03500366210935,-45.175003051757784,37.58999633789068,4,0.11600335187403399,1.2681184659357914,198.66000366210938,1.1657260428280785,204.0800018310547,6.181846555770276,202.1300048828125,0.11600335187403399
5440,2013-04-22,215.1999969482422,216.6699981689453,204.3600006103516,204.8600006103516,2678300.0,0.0586903745020364,-1.1710761082809291,1.8398536027780854,65.17394610231199,71.02360392087436,-14.298353722165388,-21.63057820272485,-38.74140471519911,-54.75393189500568,63.73551814207394,13.399993896484403,10.861087207452442,19.23499755859376,0.5653629013729358,37.90463221581459,9.900180229983363,28.56981488720416,-18.362308099337554,92.33176128788331,34.72734367314916,9.334817328610411,4,-10.254997253417969,-19.599998474121094,-45.062496185302734,-56.38499450683594,23.790008544921903,0,0.04637544548822348,-1.1013524136988915,203.2700042724609,1.2681184659357914,198.66000366210938,1.1657260428280785,204.0800018310547,0.04637544548822348
5441,2013-04-23,212.75999450683597,217.8000030517578,211.22999572753903,216.8800048828125,1971700.0,-0.011338301468438505,1.2046979608033992,-0.3984537558179671,65.18556960963751,69.79631347708624,-9.819950882588245,-17.194292027760156,-35.492122458324445,-51.80908235432091,65.02856900458855,6.570007324218778,11.08651895711398,14.9679954528809,-2.6900775744859686,32.62606848024777,6.138958939197465,23.797031966564333,-15.259994506835966,75.17237543230111,20.025047194567406,8.829036513683427,4,-5.269996643066435,-16.594993591308622,-41.484996795654325,-53.80999755859378,26.13000488281247,1,0.08728148055870566,-1.1710761082809291,215.1999969482422,-1.1013524136988915,203.2700042724609,1.2681184659357914,198.66000366210938,0.08728148055870566
5442,2013-04-24,206.17999267578125,212.30999755859372,205.91000366210938,211.92999267578125,1584900.0,-0.03092687535693328,-1.0349813206540106,1.3956275531556452,58.391944061511246,67.34692542967645,-2.2472113504658466,-8.772994576438947,-28.147141346898707,-44.78259863039119,65.89691298716822,6.849990844726591,11.035810551989186,6.933493804931629,-8.149155380463554,22.016142990326813,-0.6078307877659483,14.474818397629207,-5.8379922485351585,42.75857818173891,-9.989344247515433,7.5413245926975865,4,1.4700088500976562,-9.919990539550781,-34.48749542236328,-47.22999572753906,31.31001281738284,2,0.13042009702038415,1.2046979608033992,212.75999450683597,-1.1710761082809291,215.1999969482422,-1.1013524136988915,203.2700042724609,0.13042009702038415
5443,2013-04-25,216.0,217.6699981689453,212.1000061035156,212.22999572753903,1984800.0,0.04762832317906196,-1.7642753560082898,-0.6556529169497332,66.20482736494851,65.5052791917225,-10.727846302674294,-16.831731557701517,-37.120322019678014,-54.10790077229896,66.06255445626554,11.490005493164062,11.445745758850109,15.087500762939442,0.3527978383896766,29.822203687489207,7.720149300664559,22.454852225214324,-13.213879205322257,91.13299122582178,32.76860432666085,7.367351462274877,4,-8.349998474121094,-19.284996032714844,-44.05500411987305,-57.05000305175781,11.389999389648438,3,0.0769444218388311,-1.0349813206540106,206.17999267578125,1.2046979608033992,212.75999450683597,-1.1710761082809291,215.1999969482422,0.0769444218388311
5444,2013-04-26,213.58999633789062,218.4600067138672,212.52999877929688,215.88999938964844,1083400.0,-0.011157424361617485,-1.683262620439191,-0.6100796936912826,63.58937834931456,64.54790018884445,-8.142593432212124,-13.460272056785328,-33.888866088292104,-51.19286327973009,65.44624841798871,5.9300079345703125,11.331694039833337,11.62899703979491,-3.597335721220901,26.855329800810722,4.015830659286991,19.24216342030283,-8.701932027221659,65.46093427035959,3.376246391052156,7.61316638050791,4,-5.609992980957031,-16.54499053955078,-41.47499465942383,-54.524993896484375,6.150009155273466,4,0.10136246793611092,-1.7642753560082898,216.0,-1.0349813206540106,206.17999267578125,1.2046979608033992,212.75999450683597,0.10136246793611092
5445,2013-04-29,223.6100006103516,225.0,219.3500061035156,219.7100067138672,2066300.0,0.046912329436111566,-1.4458873886965764,-1.695647270338956,68.86932870033185,64.03158647477329,-15.941811376487948,-22.188998396564216,-42.91149390811805,-60.66775282684617,64.69014205816411,11.410003662109375,11.167495040039313,20.107001495361345,2.7083001284602233,37.50570286226247,11.40765081191077,28.80635217881192,-16.5504255151709,92.71870269095086,24.131209582905655,8.699350683450561,4,-12.360000610351591,-23.29499816894534,-51.44499969482425,-64.54499816894534,-9.509994506835994,0,0.07714324025274144,-1.683262620439191,213.58999633789062,-1.7642753560082898,216.0,-1.0349813206540106,206.17999267578125,0.07714324025274144
5446,2013-04-30,218.92999267578125,226.17999267578125,218.2100067138672,223.94000244140625,1622000.0,-0.020929331969930187,-1.4713204922570298,-1.2846198990570743,62.841457458685916,63.06146168316756,-9.64208050916119,-16.733468482651062,-37.401715547842116,-55.48522699824895,63.75721579296233,7.9699859619140625,10.086411559404866,14.389994049072271,-4.11264974998042,32.89263784812496,5.1386721495459255,23.641315948598617,-8.641141097733083,64.23283705230448,-1.274518702328706,9.251321899526348,4,-7.089996337890625,-18.024993896484375,-45.9224967956543,-59.6199951171875,2.260009765625,1,0.09162752244316841,-1.4458873886965764,223.6100006103516,-1.683262620439191,213.58999633789062,-1.7642753560082898,216.0,0.09162752244316841
5447,2013-05-01,214.3300018310547,218.38999938964844,214.0,215.38999938964844,1236200.0,-0.0210112410296327,-4.104646830254963,0.21157594659129672,58.49125304024671,63.26057775902443,-3.838927913415887,-11.24593793583307,-31.946079060736565,-50.383448395096224,62.453083952002956,4.92999267578125,9.943668917945558,8.86050338745116,-9.648538876622354,27.369545651524675,-0.3940177445855966,18.115024519487918,-0.8629220334599097,15.83805294197987,-44.41008610090896,9.25452113203676,5,-2.4900054931640625,-13.250007629394531,-41.217506408691406,-55.02000427246094,10.690002441406222,2,0.11458963910219677,-1.4713204922570298,218.92999267578125,-1.4458873886965764,223.6100006103516,-1.683262620439191,213.58999633789062,0.11458963910219677
5448,2013-05-02,217.3000030517578,219.0800018310547,213.25999450683597,214.67999267578125,1124500.0,0.01385714176890751,-1.1318681932889474,-2.4717135947486613,56.50689742744595,62.806066901603806,-4.343555862829248,-13.18940175075096,-33.942516263202435,-52.848138315279414,61.01964274813654,5.820007324218722,9.52739889829843,10.749504089355469,-7.87720135686061,29.376209535571547,1.4361513662474295,20.062856812463508,8.879989624023438,34.945101870627774,-20.87361906591311,9.313352723108038,5,-2.0300064086914062,-16.20500946044922,-44.11250686645508,-57.99000549316406,4.8899993896484375,3,0.09291303340017576,-4.104646830254963,214.3300018310547,-1.4713204922570298,218.92999267578125,-1.4458873886965764,223.6100006103516,0.09291303340017576
5449,2013-05-03,218.8500061035156,222.5500030517578,217.8500061035156,220.38999938964844,922300.0,0.007133009802068768,-1.6553705435845887,-0.5877813692088283,63.88889006040671,62.66328289694766,-3.8566949310191205,-13.415737616672118,-34.41091511503018,-53.871661269841496,60.68293879483417,5.25,9.282163068417617,11.022506713867159,-7.281272801630422,29.32628622936474,1.8706169561183685,20.17439647161595,7.071586608886747,43.266349759366626,-14.07486010492827,9.151889757748798,5,-2.805007934570284,-12.58000946044919,-43.02750778198239,-56.90500640869138,4.179992675781278,4,0.039022129531463,-1.1318681932889474,217.3000030517578,-4.104646830254963,214.3300018310547,-1.4713204922570298,218.92999267578125,0.039022129531463
5450,2013-05-06,215.72999572753903,222.0,215.38999938964844,221.72000122070312,942200.0,-0.014256386972640978,1.0183198566839289,3.88963091404503,59.43133621028085,62.02392363035248,-0.7304082449891496,-9.058998632457559,-30.281282861178227,-50.26750789746072,60.051220723224574,6.6100006103515625,10.421046347445383,6.822496795654274,-10.606364622016201,24.25135821332475,-1.8919339131809636,15.536927504489512,9.938365020751974,19.117659216392173,-36.75096406776977,8.714430708835234,5,0.3150024414062784,-6.739997863769503,-35.53249740600583,-49.409996032714815,-9.179992675781222,0,0.01858809551310414,-1.6553705435845887,218.8500061035156,-1.1318681932889474,217.3000030517578,-4.104646830254963,214.3300018310547,0.01858809551310414
5451,2013-05-07,212.5500030517578,216.6199951171875,211.6300048828125,214.80999755859372,1119600.0,-0.014740614373336625,-1.4341470131784129,0.3772942294318525,55.77526199832034,61.73318117888682,2.700668787341101,-4.587884300819951,-26.009800820539397,-46.63419316208774,59.05430280249679,4.989990234375,10.98442027558545,2.673503875732422,-13.152553421879162,18.499561173344006,-5.239524773073384,10.586532524538228,12.870190371704098,8.424893069686007,-45.17985349435351,7.913028648805793,5,6.3549957275390625,-3.5600051879882812,-30.375003814697266,-44.30000305175781,-2.970001220703125,1,0.007292416040946215,1.0183198566839289,215.72999572753903,-1.6553705435845887,218.8500061035156,-1.1318681932889474,217.3000030517578,0.007292416040946215
5452,2013-05-08,210.7100067138672,215.6199951171875,209.57000732421875,212.02999877929688,1141500.0,-0.008656769284743682,-2.3611128771791514,0.5840687052278433,58.637993129499286,60.89242181939245,5.867895643608648,-1.8694912543804776,-23.09750193745785,-44.317113548318275,57.59589378980241,6.04998779296875,10.233402534979177,0.21500701904295738,-14.65040606874939,15.080420106835305,-7.217699524853231,7.6477135629391455,14.158579167968753,8.78274086970424,-48.48017328593134,7.432706543896177,5,7.1649932861328125,-1.7200088500976562,-26.927509307861328,-40.06001281738281,1.2799987792969034,2,0.049736582951042996,-1.4341470131784129,212.5500030517578,1.0183198566839289,215.72999572753903,-1.6553705435845887,218.8500061035156,0.049736582951042996
5453,2013-05-09,209.27999877929688,212.0399932861328,208.5,210.3999938964844,1027600.0,-0.0067866161501868305,-1.64179325423034,0.8484862496676785,54.514039708595526,59.88405085931256,6.978265506934207,0.28556180187359814,-20.720907802329123,-42.4008801366744,55.78421899530939,3.5399932861328125,9.597159476053548,-1.666001129150402,-15.750784085897436,12.418781827596632,-8.708392607523905,5.376390349223101,14.670672389082029,5.551591529364746,-49.52217153664313,7.042391478373514,5,8.05999755859375,-0.29000091552734375,-25.497501373291016,-38.24500274658203,-1.529998779296875,3,0.07521027133492675,-2.3611128771791514,210.7100067138672,-1.4341470131784129,212.5500030517578,1.0183198566839289,215.72999572753903,0.07521027133492675
5454,2013-05-10,213.22000122070312,213.3800048828125,209.0500030517578,210.75999450683597,1108500.0,0.01882646437494162,2.1150935007766574,-2.1964441416892924,48.31000799405902,57.59968189194892,3.330497252841269,-3.3364076575703905,-23.658050892233803,-45.821860144822324,53.43515921793104,4.3300018310546875,9.977288640424831,1.9635009765625,-12.029437176482702,15.956439129607702,-5.032968099960101,8.959970053085101,9.494616254205454,34.96297200520833,-14.761833294148914,6.996469076522605,5,4.1199951171875,-4.230003356933594,-28.857501983642578,-41.87000274658203,-2.4199981689453125,4,0.042069229759633675,-1.64179325423034,209.27999877929688,-2.3611128771791514,210.7100067138672,-1.4341470131784129,212.5500030517578,0.042069229759633675
5455,2013-05-13,222.7400054931641,222.92999267578125,215.94000244140625,216.5,1593200.0,0.044648739414492544,1.1117859521905187,2.536580675974957,57.599760730413635,57.01727114436311,-7.0693070686864985,-11.559658919938869,-32.11997725789908,-54.78456831610865,52.42392365585007,9.709991455078125,9.125026348618121,10.284004974365274,-3.301926894226341,23.86993684295689,3.4910390400694666,17.07697090866108,-14.240005493164091,98.68338683957874,50.02212815680754,6.792965934295811,5,-7.025009155273466,-13.550010681152372,-37.95000839233401,-51.38001251220706,-18.94000244140628,0,0.0013019362439661286,2.1150935007766574,213.22000122070312,-1.64179325423034,209.27999877929688,-2.3611128771791514,210.7100067138672,0.0013019362439661286
5456,2013-05-14,229.83999633789062,231.9900054931641,222.75,223.3999938964844,1972300.0,0.0318756876610764,-1.3876013311043192,1.0320507647727597,67.8754875870786,58.059963871788874,-13.923130752439619,-17.367696430728927,-38.098192502946716,-61.2926139519119,51.84395870787183,9.25,8.836009527433049,15.99849624633788,1.2448827303755365,30.752109762300222,8.621689488356708,23.37530300431905,-21.051396484375005,90.84713217330176,39.72741250270579,7.376806757981169,5,-9.594993591308594,-17.7449951171875,-44.962501525878906,-58.404998779296875,-30.259994506835938,1,-0.10133133335024036,1.1117859521905187,222.7400054931641,2.1150935007766574,213.22000122070312,-1.64179325423034,209.27999877929688,-0.10133133335024036
5457,2013-05-15,227.1300048828125,230.97999572753903,224.5800018310547,228.72999572753903,933800.0,-0.01179077400912476,1.0983618039417866,-0.24844568915678306,59.42102886641186,58.3837562538962,-10.288457041736109,-13.53633035056069,-34.318308101207606,-57.966735517793296,51.045275576838634,6.399993896484347,7.0251896374402065,12.136004638671864,-3.003074525500807,27.275083802844534,4.566465056585514,19.705544220758213,-17.41334880371093,79.31034706753935,31.878429789215517,7.569539582086342,5,-6.885002136230469,-14.525001525878906,-41.862510681152344,-55.08500671386719,-28.05999755859375,2,-0.0772685364085327,-1.3876013311043192,229.83999633789062,1.1117859521905187,222.7400054931641,2.1150935007766574,213.22000122070312,-0.0772685364085327
5458,2013-05-16,227.9900054931641,228.83999633789062,223.1100006103516,226.67999267578125,1592700.0,0.0037863804511222288,2.807313079492841,-0.8187626958620158,62.51739228587628,58.2313676122817,-10.5858262979813,-12.739497475264415,-34.11311481816185,-58.197999112568056,50.44730800287033,5.729995727539034,6.136466977566215,11.529505157470737,-2.595835400555302,25.654845715496776,4.466834878457718,18.592175436483757,-17.382415437500015,82.56321022538309,35.866397728078155,7.06267027901302,5,-7.74500274658206,-13.405006408691435,-39.13250732421878,-55.94500732421878,-27.529998779296903,3,-0.07017851491073246,1.0983618039417866,227.1300048828125,-1.3876013311043192,229.83999633789062,1.1117859521905187,222.7400054931641,-0.07017851491073246
5459,2013-05-17,226.8500061035156,228.8600006103516,224.6000061035156,228.3600006103516,1243900.0,-0.005000216510292033,2.394425362472992,-1.1526562845794739,53.33059779381241,57.55350778822965,-9.154367059543887,-10.26885632953693,-31.867613412098507,-56.40875134375088,49.9551017137398,4.259994506835994,5.975701785383677,9.210505676269491,-4.19724335824003,22.618254710779013,2.5066311590147166,15.914380193524266,-15.387119430351532,67.97508777367149,25.980272776708375,6.703874517254764,5,-6.605003356933565,-12.105003356933565,-35.90250396728513,-52.46500396728513,-27.700012207031193,4,-0.08419663032673641,2.807313079492841,227.9900054931641,1.0983618039417866,227.1300048828125,-1.3876013311043192,229.83999633789062,-0.08419663032673641
5460,2013-05-20,225.17999267578125,234.4600067138672,224.3300018310547,226.0500030517578,1281700.0,-0.007361751742569034,-6.883296621088068,0.5761679079214407,56.84856380801549,57.67276354486245,-6.708357465553036,-8.235046052851146,-29.118047239383657,-54.079196939230485,48.61552138523099,10.1300048828125,5.813059924879809,7.041492462158203,-6.722109940433029,20.805094864749435,0.15969126086258711,13.92329366345382,-12.896021249817181,20.751420004769184,-17.669092513166266,6.881801201295615,5,-3.6999893188476562,-9.199989318847656,-29.979991912841797,-45.864990234375,-16.75,0,-0.06385997909116214,2.394425362472992,226.8500061035156,2.807313079492841,227.9900054931641,1.0983618039417866,227.1300048828125,-0.06385997909116214
5461,2013-05-21,231.3300018310547,234.1999969482422,226.0,226.1699981689453,1364500.0,0.02731152569193096,-1.9818170720880681,-5.9309679569251275,68.01609966397045,58.71477538202591,-11.079391035279912,-13.62085294300536,-34.15152053101869,-59.51698811516667,47.13880765358856,9.020004272460938,5.083492135818403,12.263001251220714,-2.4458911568475514,26.97189365928898,4.9085550471865815,19.617447455254847,-17.715468287816435,72.422879298338,29.859235099760966,7.354446204034128,5,-9.849998474121094,-15.349998474121094,-36.07500076293945,-50.37000274658203,-22.520004272460966,1,-0.1190074722750516,-6.883296621088068,225.17999267578125,2.394425362472992,226.8500061035156,2.807313079492841,227.9900054931641,-0.1190074722750516
5462,2013-05-22,233.07000732421875,238.8300018310547,230.05999755859372,232.2700042724609,1404900.0,0.0075217459014884636,-2.360144285718436,0.15503924108278733,67.15995086639651,60.11987662178158,-10.408658620975814,-13.958704666367339,-34.79332514125906,-60.516729043934276,47.1135479036223,8.770004272460966,5.0602805482439805,12.658506011962885,-2.0063483661044472,27.323360390030217,5.326078822929219,19.99093320099655,-18.204745390742772,63.358816415038966,19.012259956343357,7.33242718903366,5,-9.1300048828125,-14.905006408691406,-37.76500701904297,-51.550010681152344,-17.870010375976562,2,-0.1436907557418009,-1.9818170720880681,231.3300018310547,-6.883296621088068,225.17999267578125,2.394425362472992,226.8500061035156,-0.1436907557418009
5463,2013-05-23,232.6199951171875,235.1000061035156,226.00999450683597,230.25,1231200.0,-0.0019308027326109256,1.480215662600445,2.9624825955100134,65.35114578612811,62.01333637645593,-7.0400297983694315,-12.859010659028627,-33.23092220622371,-59.29425007159483,46.377697432065304,9.09001159667963,5.665801063647308,11.377494049072254,-4.096083065611964,26.851071163756473,3.640705491730131,19.114282606414378,-15.837553991905224,57.17236749057112,12.164995536900648,7.736788557342111,5,-5.234992980957031,-14.454994201660156,-36.71749496459961,-50.56999206542969,-14.739990234375,3,-0.1442265862660138,-2.360144285718436,233.07000732421875,-1.9818170720880681,231.3300018310547,-6.883296621088068,225.17999267578125,-0.1442265862660138
5464,2013-05-24,235.2400054931641,235.3999938964844,229.3500061035156,230.8699951171875,825900.0,0.011263048882176774,1.579959201335222,1.8438900334792805,71.9954832645456,63.612861102470596,-6.937581805552014,-14.51825179578961,-34.70547206535079,-61.123825575471955,45.554425809818774,6.049987792968807,6.377312570032672,12.915003967285173,-3.3151382515122805,29.145146186082627,4.799932857886432,21.030075076683914,-16.693759511420012,75.24140456627175,25.845503059087306,8.11507110939873,5,-4.450004577636747,-17.075004577636747,-39.13250732421878,-53.19000244140628,-18.590011596679688,4,-0.14784899662956175,1.480215662600445,232.6199951171875,-2.360144285718436,233.07000732421875,-1.9818170720880681,231.3300018310547,-0.14784899662956175
5465,2013-05-28,240.8600006103516,242.63999938964844,236.27999877929688,237.22999572753903,1451800.0,0.023890473499206033,-1.3001815603149989,0.8306627606121734,80.25216277419487,64.9880472343724,-10.858879235574278,-19.79453463936065,-39.09108491693226,-65.97064200000943,44.451028823797515,7.399993896484347,7.880925825054476,17.67249908447269,-0.5555882449074829,35.900586413852864,8.558455419782604,26.786542749162777,-20.691054160662674,89.30289155897346,33.290002521358225,9.114043664690087,5,-7.985000610351591,-17.36000061035159,-44.677501678466825,-58.584999084472685,-23.36000061035159,1,-0.17317116419568168,1.579959201335222,235.2400054931641,1.480215662600445,232.6199951171875,-2.360144285718436,233.07000732421875,-0.17317116419568168
5466,2013-05-29,238.9900054931641,242.17999267578125,238.44000244140625,239.4199981689453,1143900.0,-0.007763825925636625,-3.8888800239353745,-0.11845512324712351,80.2007431891169,67.29690438133963,-8.442254008895446,-17.227922632431017,-35.94236714897238,-63.29632296923626,43.21778246650098,3.739990234375,9.745449474503033,14.799503326416044,-4.611413790838526,34.210420443670614,5.094044767788745,24.504961885043343,-16.573953749479216,78.05175691645944,15.400960888075389,9.705458558627287,5,-6.115005493164091,-14.715003967285185,-38.717506408691435,-51.280006408691435,-17.340011596679688,2,-0.1278715097492098,-1.3001815603149989,240.8600006103516,1.579959201335222,235.2400054931641,1.480215662600445,232.6199951171875,-0.1278715097492098
5467,2013-05-30,238.88999938964844,241.1199951171875,233.1199951171875,235.82000732421875,1268000.0,-0.0004184530784426821,1.1248386475779406,-7.139638041164418,82.54558932791268,69.52225960823256,-7.2623808658714495,-16.014683063253216,-34.54133727818447,-62.35359210379153,42.5353490707855,8.0,10.304203461638707,13.471497344970714,-6.414539377806705,33.357534067748134,3.528478983582005,23.414515706359424,-14.451552881367206,77.45039748078656,7.263940683820692,9.943018361388708,5,-5.404998779296875,-14.614997863769531,-37.0625,-50.61499786376953,-20.819992065429688,3,-0.1259157014019321,-3.8888800239353745,238.9900054931641,-1.3001815603149989,240.8600006103516,1.579959201335222,235.2400054931641,-0.1259157014019321
5468,2013-05-31,237.4900054931641,240.4900054931641,237.00999450683597,237.17999267578125,1337300.0,-0.0058604123239200945,-9.707575295195658,0.10098163473248273,78.25377037508883,72.29150100615216,-4.8870187278521655,-13.72841276683232,-31.910035974733802,-60.11828282394609,41.98460177560517,3.480010986328125,9.49461628191591,11.062003326416033,-9.13616244879043,31.260169101622495,0.9629204388128016,21.161086214019264,-11.231403696746128,61.249085792556436,-12.83965785059825,10.099082887603226,5,-4.005004882812528,-11.920005798339872,-35.5350036621094,-48.38000488281253,-18.230010986328125,4,-0.09385661724431393,1.1248386475779406,238.88999938964844,-3.8888800239353745,238.9900054931641,-1.3001815603149989,240.8600006103516,-0.09385661724431393
5469,2013-06-03,227.38999938964844,234.6999969482422,220.0800018310547,234.1499938964844,2464200.0,-0.04252813116300325,2.7201002498480915,-21.805532312839556,55.341133433165595,72.12400874227994,5.920214533770604,-3.115543017269772,-20.620729650130443,-49.20079880067368,40.19290153850631,17.410003662109403,9.425614867956142,0.5349975585937443,-19.34723925456541,20.417234371752897,-9.406120847985846,10.476115965173335,15.25,32.402474954210106,-36.98170952786103,9.941118406579577,6,3.970001220703125,-1.8199996948242188,-25.207496643066406,-38.279998779296875,-7.69000244140625,0,-0.041822395586271655,-9.707575295195658,237.4900054931641,1.1248386475779406,238.88999938964844,-3.8888800239353745,238.9900054931641,-0.041822395586271655
5470,2013-06-04,219.7400054931641,225.0,218.3800048828125,224.22000122070312,2515100.0,-0.03364261364623844,1.1920537999226954,0.6627217999968329,38.54357596105555,68.84928388640051,14.211932184320176,5.112389062834524,-11.892553223006956,-40.7645623513221,38.79109914625302,9.009994506835938,8.904301664461798,-7.315496826171852,-26.802303545039962,12.171309892696257,-17.05890018560592,2.4279065332622167,22.448793945312474,5.71429120965086,-58.43698760639054,9.743403359434057,6,10.769996643066378,5.829994201660128,-17.227500915527372,-30.30000305175784,3.5599975585937216,1,-0.01406212578244348,2.7201002498480915,227.38999938964844,-9.707575295195658,237.4900054931641,1.1248386475779406,238.88999938964844,-0.01406212578244348
5471,2013-06-05,214.1000061035156,223.6000061035156,209.8699951171875,219.0,2335600.0,-0.025666693586316236,-1.0553884248060061,1.0937496806891118,36.14125971728583,65.40276264761044,19.166379160709965,11.46213433564921,-5.160295340038346,-34.360420254383854,38.315044594279,13.730010986328097,9.01086172189639,-13.03299636840822,-32.28784958678787,6.221856849971431,-22.660422977598046,-3.4055697592183947,27.136441552734397,13.536035156249909,-46.686070752694384,9.627426609189824,6,12.154991149902372,11.469993591308622,-8.317504882812472,-21.39000701904294,12.239990234375028,2,0.015880400745250434,1.1920537999226954,219.7400054931641,2.7201002498480915,227.38999938964844,-9.707575295195658,237.4900054931641,0.015880400745250434
5472,2013-06-06,221.19000244140625,221.3500061035156,212.8699951171875,214.3500061035156,1612200.0,0.033115348602384964,1.3687169410832138,-1.3959193587563736,43.61382564581119,62.98750485424189,11.414323154133285,5.478410255067445,-11.081173637654786,-40.6353719509502,38.22932856939147,8.480010986328097,9.241809256834529,-6.466999816894543,-24.362441537961615,11.42844190417253,-15.414720677428079,2.4807210436389937,18.16445806249999,36.96931250258504,-19.5829841752494,8.947720860533542,6,5.064994812011719,4.379997253417969,-14.8175048828125,-27.89000701904297,3.1399993896484375,3,0.002079621366250617,-1.0553884248060061,214.1000061035156,1.1920537999226954,219.7400054931641,2.7201002498480915,227.38999938964844,0.002079621366250617
5473,2013-06-07,225.0200042724609,228.1000061035156,223.3000030517578,223.57000732421875,1722400.0,0.01731543826023163,-3.8241103537115273,0.21198797142767406,48.36402594947225,60.361787374789294,7.144176906898139,3.0441464815844768,-13.853657652054295,-43.62122060125188,38.105955337158214,6.910003662109347,8.433293362790351,-3.423998260498081,-19.172178280499566,12.324181759503404,-11.298088270498823,4.450091749502661,12.565388308242206,61.01493370139591,5.663508755439494,7.8740900100007485,6,1.2349929809570597,0.5499954223633097,-18.56000900268552,-31.720008850097628,-2.1699981689453125,4,-0.030886129305316756,1.3687169410832138,221.19000244140625,-1.0553884248060061,214.1000061035156,1.1920537999226954,219.7400054931641,-0.030886129305316756
5474,2013-06-10,222.19000244140625,226.6000061035156,220.47000122070312,225.80999755859372,1020900.0,-0.012576667750961446,1.3576886510088533,-2.4965536110789857,47.38133751281589,56.709473456858305,8.860097346473054,6.936238931374703,-10.29766416079633,-39.94106031715262,37.89230077837048,6.130004882812472,7.445081021047457,-6.702500152587902,-21.07604186403509,7.671041558859287,-13.889271008311482,0.4842707031356781,13.732466291485935,67.58091003597501,7.5284253871438835,7.186770855723593,6,3.834991455078125,3.3799972534179688,-14.00750732421875,-28.89000701904297,2.9100036621093466,0,-0.013186947668102023,-3.8241103537115273,225.0200042724609,1.3687169410832138,221.19000244140625,-1.0553884248060061,214.1000061035156,-0.013186947668102023
5475,2013-06-11,223.02999877929688,225.0,218.30999755859372,219.6199951171875,1331800.0,0.0037805316560637348,-1.2189067315818924,-0.9419912325071731,41.9853217443579,52.463315518551745,5.83896746919811,6.449764901113724,-10.391775615620077,-39.914349134144885,36.79170986275266,6.690002441406278,6.566768523497672,-5.877003479003918,-20.2249749616484,8.470968003640564,-13.050989220326159,1.2969822623183234,11.329321536653026,72.1886765289332,13.134990933627378,7.173985741322236,6,2.464996337890625,2.5400009155273438,-11.872501373291016,-29.730003356933594,0.089996337890625,1,-0.014930735099675796,1.3576886510088533,222.19000244140625,-3.8241103537115273,225.0200042724609,1.3687169410832138,221.19000244140625,-0.014930735099675796
5476,2013-06-12,206.5500030517578,218.8999938964844,204.1199951171875,217.6999969482422,2778600.0,-0.07389138599174327,1.1815516006540403,-3.26978941998765,30.066143589049574,46.6322659920114,19.258684162297754,22.235495388735387,6.483255061962097,-22.669047607362643,35.40718521881233,18.910003662109375,4.623245582922635,-21.192499542236334,-38.66246837975021,-3.722530704722459,-29.92748396099327,-12.457515123479396,26.339957752266344,10.13347298279284,-46.37729462565542,8.73498441875694,6,15.754997253417969,16.829994201660156,5.967494964599609,-13.250007629394531,23.720001220703097,2,0.08109416486332721,-1.2189067315818924,223.02999877929688,1.3576886510088533,222.19000244140625,-3.8241103537115273,225.0200042724609,0.08109416486332721
5477,2013-06-13,209.5800018310547,210.8699951171875,204.55999755859372,205.8600006103516,2011600.0,0.014669565405610818,1.0031777095302312,-0.33363257910625616,33.32851205588031,41.64057062321045,13.001029938638482,18.786472607302983,3.970627656479934,-24.917293321006014,33.9478391427145,6.309997558593778,1.574727695792376,-17.285000610351574,-36.554831152224324,1.9848299315211761,-26.91991588128795,-7.650085339415199,21.00836171802254,22.768991711388882,-32.26770706684405,9.63491527093638,6,9.829994201660156,13.799995422363281,4.367496490478516,-16.280006408691406,22.089996337890625,3,0.07996943582597349,1.1815516006540403,206.5500030517578,-1.2189067315818924,223.02999877929688,1.3576886510088533,222.19000244140625,0.07996943582597349
5478,2013-06-14,211.9900054931641,217.6499938964844,208.4199981689453,212.0,1569400.0,0.011499206226995629,-1.581813680820695,-0.002686694504369026,33.12526828585442,39.1721411623981,7.3683140616796265,15.933234223120024,2.1186015867325523,-26.532854327708577,32.414805717723404,9.229995727539091,-1.5270953226336417,-14.074996948242159,-34.44525470765356,6.295260811169243,-24.26012582794786,-3.889868068536458,16.480888581361967,35.00892584422213,-16.750262680114048,10.185128879705694,6,4.119995117187472,11.389991760253878,1.4424934387206747,-18.69001007080081,10.659988403320312,4,0.05821027415506386,1.0031777095302312,209.5800018310547,1.1815516006540403,206.5500030517578,-1.2189067315818924,223.02999877929688,0.05821027415506386
5479,2013-06-17,207.75,216.0,206.6199951171875,214.00999450683597,1650000.0,-0.02000096883482938,-1.20187797631307,626.3435114521657,25.477704558990226,37.72037767327973,9.531775597507078,19.67784030378789,6.95522344279982,-21.49407933964602,30.855327096206153,9.3800048828125,-5.076666135023572,-17.360002136230463,-39.30530604653654,4.585301774075617,-28.332654091383517,-6.387350181077409,18.772822157938975,17.3850767908611,-28.401304060692198,10.972651955153045,6,8.360000610351562,15.629997253417969,5.414997100830078,-14.450004577636719,18.86000061035159,0,0.07268354321788495,-1.581813680820695,211.9900054931641,1.0031777095302312,209.5800018310547,1.1815516006540403,206.5500030517578,0.07268354321788495
5480,2013-06-18,210.8000030517578,211.6199951171875,206.42999267578125,210.47000122070312,1440700.0,0.014681121789448026,4.2690755586538085,-0.05271599371122814,29.480272645606036,36.98026799864864,5.677300216767861,16.332671891597727,4.52314366143483,-23.765134066968386,28.790358647047675,5.19000244140625,-8.4019401799614,-13.590999603271484,-36.44990180876812,9.26790260222515,-25.0204507060198,-2.1615485005231676,13.930592942921038,45.19626851341381,3.3470211829743306,11.429451102748322,6,5.30999755859375,12.579994201660156,2.3649940490722656,-16.340003967285156,16.67999267578122,1,0.06783682563916615,-1.20187797631307,207.75,-1.581813680820695,211.9900054931641,1.0031777095302312,209.5800018310547,0.06783682563916615
5481,2013-06-19,203.8000030517578,211.25999450683597,203.58999633789062,210.47000122070312,1213600.0,-0.03320683063880836,-1.1636066639262665,-20.21200351412586,26.7892591361979,35.11087171980272,12.36266123592722,22.308196565887727,12.103415180186687,-16.015629155373944,26.708627430332456,7.669998168945341,-10.150577556691246,-19.21449966430663,-43.57995930290079,5.150959974287531,-31.397229483603724,-7.031769845009535,19.28174487272173,1.4936468729244323,-34.37127309640513,12.182729819297085,6,12.044998168945312,19.31499481201172,8.65249252319336,-8.485008239746094,19.42999267578122,2,0.09479878202221181,4.2690755586538085,210.8000030517578,-1.20187797631307,207.75,-1.581813680820695,211.9900054931641,0.09479878202221181
5482,2013-06-20,199.5800018310547,202.97000122070312,197.6999969482422,201.6000061035156,1937200.0,-0.020706580753246606,1.2142900647858157,0.302849299399481,25.825786320917558,32.60662287218553,14.745572990584975,25.181642897335223,16.699945085398326,-11.123568632506903,24.37105055397179,6.100006103515625,-10.644700126905406,-21.760000610351568,-47.763817522724906,4.24381630202177,-34.76190906653824,-8.758092154164899,21.552570934765953,9.423584814022473,-22.270784668453818,13.001908456186673,6,12.569999694824219,20.589996337890625,16.59000015258789,-1.3600006103515625,16.3800048828125,3,0.15377293396051495,-1.1636066639262665,203.8000030517578,4.2690755586538085,210.8000030517578,-1.20187797631307,207.75,0.15377293396051495
5483,2013-06-21,199.07000732421875,202.97999572753903,194.66000366210938,201.00999450683597,3518200.0,-0.0025553387221012303,1.8299342677195773,0.9603876630685485,29.42458926869331,30.611428622838577,12.502192597129266,24.29489432377835,17.52640855234654,-10.000408315445128,22.85893139478632,8.319992065429659,-10.606433508587799,-20.592495727539074,-47.83169816685074,6.646706711772595,-34.21209694719491,-6.97289450788324,19.250656343492466,20.665437764293856,-10.487467413862802,13.619601219655832,6,10.759994506835938,19.579994201660156,17.354995727539062,-0.0850067138671875,17.8599853515625,4,0.16376143891747597,1.2142900647858157,199.5800018310547,-1.1636066639262665,203.8000030517578,4.2690755586538085,210.8000030517578,0.16376143891747597
5484,2013-06-24,200.4600067138672,203.6499938964844,195.1000061035156,197.8000030517578,1820100.0,0.0069824651555097095,-1.12158570292681,-1.371144967319213,34.59079321315572,29.78981434159389,8.611197275658924,21.255443507883058,16.25794897414289,-10.78145608680859,21.206591320367252,8.549987792968807,-11.528148626905448,-17.46349639892577,-44.95501500608452,10.028022208232983,-31.209255702505146,-3.7177370953463935,14.548164553059763,34.1981484313849,-0.16544162665435636,13.74575930357938,6,6.3199920654296875,18.18999481201172,16.954994201660156,0.529998779296875,17.669998168945312,0,0.11069533293137512,1.8299342677195773,199.07000732421875,1.2142900647858157,199.5800018310547,-1.1636066639262665,203.8000030517578,0.11069533293137512
5485,2013-06-25,199.1499938964844,202.30999755859372,196.69000244140625,201.75,1199500.0,-0.00653503329096794,2.0215017596823857,-0.9774445578972623,37.16296635205743,30.57835020415032,6.903589586344765,20.32236684298394,17.9430700783916,-8.87989426338774,18.916445901432738,5.619995117187472,-13.232807438111934,-16.6880088806152,-43.162813489575996,9.786795728345595,-29.925411185095612,-3.4506065761347884,13.009433905768077,27.048148859680776,-9.538963127895197,13.237402304480401,6,7.005004882812472,19.500007629394503,18.345008850097628,1.840011596679659,21.050003051757784,1,0.1378860535046793,-1.12158570292681,200.4600067138672,1.8299342677195773,199.07000732421875,1.2142900647858157,199.5800018310547,0.1378860535046793
5486,2013-06-26,208.42999267578125,209.8699951171875,200.25999450683597,201.57000732421875,1477600.0,0.046598036975690205,-1.027423939531491,-2.638449710670592,39.440576853821234,31.25746851503265,-2.3263261178508117,9.102172935476801,9.044783572124459,-17.527855715050038,16.125913752908733,10.720001220703097,-14.59975436739424,-5.88000946044923,-30.165657118747276,18.405638197848816,-18.022833289598253,6.262814368699793,-13.769989013671875,90.53252300858145,51.763330417362795,12.142823829149021,6,-2.274993896484375,10.220008850097656,10.300010681152344,-5.699989318847656,19.330001831054716,2,0.09139760937088637,2.0215017596823857,199.1499938964844,-1.12158570292681,200.4600067138672,1.8299342677195773,199.07000732421875,0.09139760937088637
5487,2013-06-27,208.80999755859372,212.97999572753903,207.82000732421875,209.8000030517578,1400700.0,0.00182317754721395,-2.4747560894158798,-0.1443159777212348,35.773212195135656,31.55168450495279,-3.159273993754084,6.696434528420667,8.995912884697873,-17.2421284521499,14.134763057830543,5.159988403320284,-15.843695836794609,-3.9960044860840185,-25.430598758636222,17.438589786468185,-14.71330162236012,6.721292650192083,-13.845794067382798,77.23799140276803,39.577388233045454,10.7172971362761,6,-3.479995727539034,9.840003967285185,9.920005798339872,-5.969993591308565,18.76000976562503,3,0.0690579873451651,-1.027423939531491,208.42999267578125,2.0215017596823857,199.1499938964844,-1.12158570292681,200.4600067138672,0.0690579873451651
5488,2013-06-28,215.1999969482422,224.6300048828125,215.1300048828125,221.67999267578125,3110400.0,0.030601980098464265,-1.8700993668274761,6.545413911622629,44.226000436109345,33.63482849129935,-10.109134837561925,-1.5274090230639104,3.1928567847419345,-22.948506047517895,12.028607951297136,15.820007324218778,-14.615607090224785,3.508495330810547,-14.578648469452787,21.59563913107388,-5.53507656932112,12.552067230942214,-19.51516176757815,68.06634499022883,32.77808680289243,9.04357190013167,6,-5.55499267578125,3.4500045776367188,5.852504730224609,-10.074996948242188,6.6200103759765625,4,0.0035316439423918045,-2.4747560894158798,208.80999755859372,-1.027423939531491,208.42999267578125,2.0215017596823857,199.1499938964844,0.0035316439423918045
5489,2013-07-01,217.8800048828125,223.8000030517578,217.72999572753903,220.25,1523000.0,0.012453568645797386,-3.546799099335856,0.3657402283639412,45.871419127961914,35.4560669893389,-12.517429501859425,-5.224262867070593,0.9944187294265703,-24.980168809345315,12.491014748954019,8.600006103515625,-13.710334487322257,6.664002990722651,-10.139946433082144,23.467952414527446,-1.737971721179747,15.065977702625048,-20.458459520019545,75.84109015682581,43.35247505913965,8.4019747119024,7,-8.235000610351562,0.7699966430664062,4.894996643066406,-11.560005187988281,-0.12001037597653408,0,-0.0043602542029600455,-1.8700993668274761,215.1999969482422,-2.4747560894158798,208.80999755859372,-1.027423939531491,208.42999267578125,-0.0043602542029600455
5490,2013-07-02,216.6499938964844,219.27999877929688,215.22000122070312,217.4900054931641,1172500.0,-0.005645359641834324,-1.1945950850162355,0.354436003090394,60.71729847130515,39.22584913768415,-11.589042145801926,-4.466623422687718,2.3170375249892174,-23.091525431724364,13.085882396717274,4.05999755859375,-12.974049761732488,5.588492584228533,-10.94003220274007,22.117017371197136,-2.675769809255769,13.852754977712834,-17.59594096249029,67.25479036236017,30.619057770004716,8.264262393484294,7,-7.004989624023466,2.000007629394503,7.82750701904294,-10.119995117187528,0.24000549316403408,1,0.006831345617462903,-3.546799099335856,217.8800048828125,-1.8700993668274761,215.1999969482422,-2.4747560894158798,208.80999755859372,0.006831345617462903
5491,2013-07-03,217.5,218.6699981689453,214.52999877929688,214.9900054931641,362300.0,0.003923407004210455,-1.4139882289613817,-2.988047446912829,58.811737507007194,42.89095482502744,-11.500763220429633,-5.321696415090912,1.6500863544957838,-23.33737381976647,13.116715551882468,4.1399993896484375,-11.238999722258882,6.268498992919916,-10.4603376377203,22.997335623560133,-2.095919322400192,14.632917308240025,-16.911389949076778,57.584735762394935,18.402029970306153,8.364418315320103,7,-7.8549957275390625,0.9199981689453125,10.6875,-8.915000915527344,-5.149993896484403,2,0.01241377907237795,-1.1945950850162355,216.6499938964844,-3.546799099335856,217.8800048828125,-1.8700993668274761,215.1999969482422,0.01241377907237795
5492,2013-07-05,221.6499938964844,223.94000244140625,220.1199951171875,220.2700042724609,806100.0,0.019080431707974244,-3.547606288771219,0.5497978661965698,60.34702275708572,46.326780768182154,-13.623564833922586,-9.945366050536279,-2.052729541274317,-26.84528029710296,13.34959535726788,6.44000244140625,-9.862918314278573,10.39549331665043,-6.3921527989137985,27.18313943221466,2.0016702588683017,18.78931637443256,-19.61890015564782,70.49495855957146,29.5126300921496,8.39382305778212,7,-11.784988403320341,-3.759994506835966,6.92500686645505,-13.064994812011747,-14.759994506835966,4,0.02756598591744175,-1.4139882289613817,217.5,-1.1945950850162355,216.6499938964844,-3.546799099335856,217.8800048828125,0.02756598591744175
5493,2013-07-08,218.07000732421875,225.22000122070312,217.5,223.3800048828125,943600.0,-0.016151530209098874,-1.3937942977185196,-3.8478532491512034,61.21251949622809,49.28475035519019,-7.895269228239471,-7.286326253959913,1.6254784953117678,-22.661296050332055,14.189841644483264,7.720001220703125,-7.519306790481238,7.163006591796886,-8.686389626978581,23.012402810572354,-0.7616915175908616,15.087704701184634,-14.682978914863611,33.11513317536898,-10.403800328719697,7.924698109387739,7,-7.1150054931640625,-0.49500274658203125,10.809993743896484,-9.485008239746094,-6.82000732421875,0,0.043563991750024345,-3.547606288771219,221.6499938964844,-1.4139882289613817,217.5,-1.1945950850162355,216.6499938964844,0.043563991750024345
5494,2013-07-09,219.25999450683597,220.9199981689453,215.80999755859372,219.1999969482422,829100.0,0.005456904400649609,2.0236646321644143,-0.01129898044805648,59.57879387851714,51.775397858130155,-6.859366540298822,-9.177618455831322,0.6272591537727124,-23.241578932958106,14.7931229006938,5.110000610351591,-4.480105197986006,8.4994941711426,-6.960151718989778,23.95914006127498,0.7696712260764116,16.22931711620879,-14.126328272572977,44.24690970338889,0.9013112615098962,7.729822945066185,7,-6.519996643066435,-4.579994201660185,10.267505645751925,-10.579994201660185,-7.739990234375057,1,0.011675694980932683,-1.3937942977185196,218.07000732421875,-3.547606288771219,221.6499938964844,-1.4139882289613817,217.5,0.011675694980932683
5495,2013-07-10,219.6999969482422,221.50999450683597,216.3800048828125,218.8699951171875,857700.0,0.0020067611622260895,1.3056148953314766,13.833926754825594,71.14360547270994,55.29795659356224,-4.557017097466002,-10.413809069490412,0.06506715057076917,-23.04205188990707,15.212385113450894,5.129989624023466,-1.7761127611532288,9.105996704101557,-5.861143827200607,24.07313723540372,1.622426438450475,16.58956696975264,-12.95942391506398,48.36292785977333,-0.26523240457563446,7.483570265651079,7,-3.17999267578125,-8.319992065429688,8.765003204345703,-10.564994812011719,-13.169998168945312,2,-0.008830234266517745,2.0236646321644143,219.25999450683597,-1.3937942977185196,218.07000732421875,-3.547606288771219,221.6499938964844,-0.008830234266517745
5496,2013-07-11,223.3000030517578,226.0,220.8300018310547,222.6100006103516,1260900.0,0.016386008891769555,-1.4329403147977942,0.8313264086772338,82.0713820629646,60.44219768998768,-6.510543246452954,-13.380638480903372,-3.4669416868192684,-26.04136583284071,14.496145874388322,6.3000030517578125,0.5570253293982148,11.868502807617176,-3.993621053315678,27.73062666855003,3.937440877150749,19.799564738083603,-15.081075763577616,73.50347103675892,19.093478146308996,7.931061930466425,7,-3.035003662109375,-11.919998168945312,4.739997863769531,-14.165000915527344,-16.410003662109375,3,-0.02870579298928011,1.3056148953314766,219.6999969482422,2.0236646321644143,219.25999450683597,-1.3937942977185196,218.07000732421875,-0.02870579298928011
5497,2013-07-12,226.33999633789062,226.5399932861328,219.19000244140625,222.5200042724609,1360600.0,0.013613941982025812,2.483419571089199,5.5362007961081865,84.51022813641228,64.91822299002133,-7.601816059036764,-15.91669274072214,-6.253916621004379,-28.426074476554618,13.662970690778769,7.3499908447265625,3.0123773179257682,14.070496368408214,-3.0969358471699024,31.23792858398633,5.486780260619156,22.654212476197273,-16.342961778528434,98.13609480077533,37.82768811675378,8.583716107789053,7,-5.805000305175781,-14.959991455078125,-0.42749786376953125,-17.204994201660156,-19.470001220703125,4,-0.061809624727085954,-1.4329403147977942,223.3000030517578,1.3056148953314766,219.6999969482422,2.0236646321644143,219.25999450683597,-0.061809624727085954
5498,2013-07-15,224.3300018310547,228.00999450683597,222.5,228.00999450683597,810500.0,-0.008880421221865387,1.9945681919957232,-0.9633508689938368,79.74083256019107,68.6814911491579,-4.649476373544729,-13.633829112571902,-4.104790048707656,-25.733257891995947,13.690401760377805,5.509994506835966,4.779666646758329,11.443502044677729,-6.548819561308989,29.435823650664446,2.44734124168437,20.439662847671087,-12.347812224480009,69.83611806303372,5.967793490165427,8.99616080299336,7,-3.0600051879882812,-12.949996948242188,1.5824966430664062,-15.194999694824219,-17.779998779296875,0,-0.07774262158006173,2.483419571089199,226.33999633789062,-1.4329403147977942,223.3000030517578,1.3056148953314766,219.6999969482422,-0.07774262158006173
5499,2013-07-16,222.8500061035156,225.52999877929688,220.02999877929688,223.94000244140625,1063500.0,-0.006597404339405699,1.576119040301889,0.29619524654603896,79.40449055317853,70.75784582492162,-2.671257669332846,-11.557115152831699,-2.549960209661407,-23.537465361603722,13.431100169856652,5.5,6.850514632747974,9.208506011962868,-9.140018056217798,27.557030080143534,0.03424397787253497,18.3827680460532,-8.62392381090433,55.632046372065126,-12.361153930933703,9.174262034090331,7,-1.5800094604491903,-11.51500701904294,3.062492370605497,-13.540008544921847,-14.770004272460909,1,-0.05205297637787498,1.9945681919957232,224.3300018310547,2.483419571089199,226.33999633789062,-1.4329403147977942,223.3000030517578,-0.05205297637787498
5500,2013-07-17,225.1000061035156,227.1199951171875,223.32000732421875,224.05999755859372,1025100.0,0.010096477174673435,-2.01587647593104,-0.9541394853990848,75.05262839263939,72.56238925665852,-4.019236758093086,-13.366154547715269,-4.596855335976414,-25.080058680786607,13.208879416380997,4.269989013671903,8.052984743327528,10.743505859374977,-8.242213670218774,29.72922538896873,1.2506460945780873,20.236365624171867,-8.94417610091287,67.00690452176056,1.7877449426002983,9.49285976479688,7,-3.190010070800753,-13.76500701904294,0.6974906921387003,-15.775009155273409,-13.620010375976562,2,-0.06032874927959675,1.576119040301889,222.8500061035156,1.9945681919957232,224.3300018310547,2.483419571089199,226.33999633789062,-0.06032874927959675
5501,2013-07-18,223.1199951171875,226.9900054931641,222.6199951171875,225.3300018310547,813700.0,-0.008796139194316877,-1.7227422030603254,-2.1249889961559907,70.51907020706798,73.69261675110099,-1.294303487876448,-10.397616426797242,-2.330043441123564,-22.348432923677876,12.666638645367772,4.370010375976591,8.969754698382104,7.797495269775396,-10.890353011166354,26.485343550717147,-1.546428870695479,17.14141941024627,-5.3045820839921305,44.557780172898354,-18.350379823782554,9.343924140470879,7,-1.2099990844726562,-11.784996032714844,2.4125022888183594,-8.6199951171875,-11.739990234375,3,-0.07435459260017108,-2.01587647593104,225.1000061035156,1.576119040301889,222.8500061035156,1.9945681919957232,224.3300018310547,-0.07435459260017108
5502,2013-07-19,230.2700042724609,230.6199951171875,220.1000061035156,224.3300018310547,1592600.0,0.03204557776867145,2.168678962583714,-2.68777574481305,71.14791644540067,74.79654974545352,-7.926535793943771,-15.948191569338036,-9.044937086588732,-28.707679193797702,11.728987168672594,10.519989013671903,9.27050911072584,13.413004302978493,-4.867714793575459,31.693723399532445,4.272644754701503,22.553363851255483,-11.02734983295585,96.6950805877587,33.0167403656474,9.140359548276978,7,-7.055007934570284,-17.63000488281247,-7.427505493164034,-13.050003051757784,-17.930007934570284,4,-0.10153300234080287,-1.7227422030603254,223.1199951171875,-2.01587647593104,225.1000061035156,1.576119040301889,222.8500061035156,-0.10153300234080287
5503,2013-07-22,231.6699981689453,234.7400054931641,222.08999633789062,234.69000244140625,2486000.0,0.006079792723796995,7.10895326033253,-0.5084180187215528,70.07277578103032,75.96254773462164,-8.039984506218161,-15.579415839364799,-9.938475799671266,-29.36572749653473,10.65555817760442,12.650009155273466,9.745760495705724,13.182998657226562,-4.212022523405949,30.578019837859074,4.485488066910307,21.88050924754282,-11.569992065429716,79.12980337850789,16.288131120662058,8.697510590316261,7,-6.109992980957031,-16.969993591308594,-10.275001525878906,-14.449996948242188,-24.02000427246091,0,-0.10704883346039662,2.168678962583714,230.2700042724609,-1.7227422030603254,223.1199951171875,-2.01587647593104,225.1000061035156,-0.10704883346039662
5504,2013-07-23,222.6499938964844,231.8300018310547,221.91000366210938,231.5500030517578,1723300.0,-0.038934710336912426,1.0972497100670837,2.947018729884438,57.11912940138742,74.4042726155858,1.6890867317892173,-5.0717892911143565,-0.6334050605976529,-19.65316691908197,9.610853685067411,9.919998168945312,9.62387921813226,3.0534950256347884,-12.198944953526961,18.305935004796538,-4.5727249639460865,10.679715015215663,12.090011596679688,17.417950131690763,-43.01214515599894,7.626219989580873,7,4.315010070800753,-7.949989318847685,-2.904994964599638,-5.429992675781278,-12.939987182617216,1,-0.07231076256939795,7.10895326033253,231.6699981689453,2.168678962583714,230.2700042724609,-1.7227422030603254,223.1199951171875,-0.07231076256939795
5505,2013-07-24,226.6100006103516,226.97000122070312,221.17999267578125,222.72999572753903,1455800.0,0.01778579304928396,1.517391679327022,-0.43595515635100074,60.06630241142905,71.95926376541519,-1.3272288423517864,-7.2402939651270515,-4.563357377442145,-22.92824159443947,8.465904087958451,5.790008544921875,9.853448185883707,5.640501403808628,-6.4856116785321944,17.76661448614945,-0.4225551373617975,11.703557944979053,8.1300048828125,44.46717744700875,-15.648557138370755,6.0630565411704165,7,0.35500335693356533,-11.909996032714872,-6.865001678466825,-9.389999389648466,-12.479995727539091,2,-0.08177043700361053,1.0972497100670837,222.6499938964844,7.10895326033253,231.6699981689453,2.168678962583714,230.2700042724609,-0.08177043700361053
5506,2013-07-25,227.47999572753903,233.97000122070312,222.1999969482422,233.52999877929688,2392700.0,0.0038391735353435763,2.3968227406339104,-1.5592771747679568,56.94544172154967,68.89650971931934,-1.7231443367517443,-6.967143829867638,-5.621457966430029,-23.12141089193858,8.615899965472684,11.770004272460938,10.184660870130358,5.557996368408169,-5.352690308891312,16.46868304570765,0.10265302975844293,11.013339707057895,6.717609252929748,50.40976729303422,-8.046356395612221,5.455343338649736,7,-0.09499359130856533,-12.779991149902315,-7.7349967956542685,-10.259994506835909,-14.459991455078125,3,-0.07033585502245121,1.517391679327022,226.6100006103516,1.0972497100670837,222.6499938964844,7.10895326033253,231.6699981689453,-0.07033585502245121
5507,2013-07-26,223.22999572753903,227.75999450683597,218.16000366210938,226.3999938964844,1403400.0,-0.018682961490338545,2.259759538039444,0.5239663751945248,56.05064314866403,66.2642664513719,2.27896658058296,-1.6669060035987115,-1.5254626461826888,-18.23398285011035,8.937537596169534,9.599990844726591,9.960091945421055,0.5869964599609148,-8.414103985409383,9.588096905331213,-3.9135537627242343,5.087546682646064,10.740005493164091,30.57895962311325,-29.798637598167687,4.500550222685145,7,3.2200088500976847,-8.529991149902315,-3.749996185302706,-5.809997558593722,-1.4400024414062216,4,-0.05308422287115,2.3968227406339104,227.47999572753903,1.517391679327022,226.6100006103516,1.0972497100670837,222.6499938964844,-0.05308422287115
5508,2013-07-29,215.9600067138672,224.1100006103516,215.9600067138672,221.8600006103516,1429100.0,-0.0325672586695972,-1.7627126534285855,1.8611978878357776,46.613313105207304,62.620802290486196,9.204795673855699,5.968972762999556,5.475143905522486,-10.380571670485722,9.175063516444999,8.149993896484403,8.791450428266018,-6.7209930419921875,-15.595312218682665,2.1533261346982897,-11.15815263033744,-2.2838334536469347,18.009994506835938,0.0,-59.83959665708846,4.437159588345243,7,9.389999389648438,-1.2600021362304688,0.19999313354492188,1.459991455078125,14.629989624023438,0,-0.016762410925337812,2.259759538039444,223.22999572753903,2.3968227406339104,227.47999572753903,1.517391679327022,226.6100006103516,-0.016762410925337812
5509,2013-07-30,216.92999267578125,217.9900054931641,214.2100067138672,216.97999572753903,1798000.0,0.0044915073706179864,2.6521328900715027,0.008475102285712383,47.187812050078584,59.524711585757224,8.165426301533614,5.190273028619828,4.278243930831934,-10.739924290811018,9.329279972084983,3.7799987792969034,7.123744220979859,-5.7035064697265625,-14.695417730068442,3.288404790615317,-10.199462099897488,-1.207550839555637,15.599208984374997,13.765114969910988,-45.56294467888435,4.495955630170936,7,7.545013427734375,-2.0099868774414062,-2.689990997314453,1.0000076293945312,10.770004272460938,1,-0.042778772381035,-1.7627126534285855,215.9600067138672,2.259759538039444,223.22999572753903,2.3968227406339104,227.47999572753903,-0.042778772381035
5510,2013-07-31,218.1300048828125,221.6999969482422,216.05999755859372,217.4900054931641,1202900.0,0.005531794807298818,-2.222842743605469,-12.799206591401274,44.482391484258684,56.63174728322285,6.562904524064777,4.328762536097514,2.9144212434451617,-11.330656037334165,9.949291514501796,5.639999389648466,5.764222579449665,-4.577494812011707,-13.384529409708762,4.229539785685347,-8.981012110860235,-0.17397751316318022,12.567277282714826,19.83805292855317,-36.139691944156,4.403517298848524,7,6.345001220703125,-2.4150009155273438,-5.415004730224609,0.5199966430664062,7.04998779296875,2,-0.03860082510642604,2.6521328900715027,216.92999267578125,-1.7627126534285855,215.9600067138672,2.259759538039444,223.22999572753903,-0.03860082510642604
5511,2013-08-01,220.1999969482422,221.5800018310547,218.02999877929688,218.82000732421875,1119600.0,0.009489717228685635,-1.398645270043869,2.1562358438834615,43.30863036373328,53.5384932741487,4.509359177344237,2.604977388007825,0.5030312591603661,-12.801247297847311,10.685394518737692,3.5500030517578125,4.517443338450505,-2.642502593994152,-11.192459136824965,5.907453948836661,-6.917480865409544,1.6324756774212403,8.848557672119114,44.206609820587914,-6.172424179217103,4.274978271415403,8,4.2750091552734375,-2.699996948242159,-7.797496795654297,-1.5499954223632812,8.660003662109403,3,-0.027565813576538978,-2.222842743605469,218.1300048828125,2.6521328900715027,216.92999267578125,-1.7627126534285855,215.9600067138672,-0.027565813576538978
5512,2013-08-02,227.75999450683597,227.8000030517578,220.3000030517578,220.3800048828125,1529600.0,0.03433241445671209,1.010722050975764,5.347858777739712,53.33462294794034,51.67869851491648,-3.8488766265636514,-4.715574125836497,-7.373649431474377,-19.74229511170543,11.136685859410365,7.600006103515625,3.679273300294483,4.611994934082048,-4.191430557577348,13.415420425741445,0.2102821882523358,9.01370767991176,-13.549987792968778,99.70560297495962,49.648460337942325,4.401712745829699,8,-3.6699905395508097,-6.47998809814456,-15.357494354248075,-9.10999298095706,0.9300079345702841,4,-0.06471720490813704,-1.398645270043869,220.1999969482422,-2.222842743605469,218.1300048828125,2.6521328900715027,216.92999267578125,-0.06471720490813704
5513,2013-08-05,227.57000732421875,229.0,225.1000061035156,228.0,969800.0,-0.0008341551949392345,2.2098811945847068,-0.05826467213199469,54.70682360846437,51.41066453792504,-4.80715849326927,-3.9815131097874428,-7.494574910696741,-18.929775819184556,11.985684414204703,3.8999938964844034,3.1129770567965807,3.947007751464838,-4.726995441586155,12.621010944515831,-0.38999384506064416,8.28400934799032,-13.088200683593755,90.33135006814358,39.286578713079194,4.33700159652549,8,-3.4800033569335938,-3.095001220703125,-15.580005645751953,-8.920005798339844,8.699996948242159,0,-0.025398839267299245,1.010722050975764,227.75999450683597,-1.398645270043869,220.1999969482422,-2.222842743605469,218.1300048828125,-0.025398839267299245
5514,2013-08-06,221.82000732421875,227.3600006103516,221.6999969482422,227.2100067138672,771200.0,-0.025266950015113254,-1.010651301328848,12.535095812633074,46.94258039739999,49.952473203032916,0.9082375345655578,2.0765774958036047,-2.213177108254655,-12.594418991497918,12.882239930122358,5.8700103759765625,1.7722320463269625,-1.9309928894043082,-10.40720553270728,6.545219753898664,-6.169099211055794,2.307113432247178,-6.757472949218766,44.513204628105534,-4.326058990336726,4.238106321651485,8,2.2699966430664062,2.654998779296875,-7.672504425048828,-3.1700057983398438,12.289993286132841,1,0.03953651034215944,2.2098811945847068,227.57000732421875,1.010722050975764,227.75999450683597,-1.398645270043869,220.1999969482422,0.03953651034215944
5515,2013-08-07,217.75999450683597,223.0,217.1300048828125,220.63999938964844,1114500.0,-0.01830318584134094,-1.8357573032382666,0.5343237864448663,45.19023513931318,48.646339138339975,4.001676814758042,6.30717004262155,1.1402172865527973,-7.9667154647708855,13.500453641507493,5.8699951171875,0.18994109298395756,-5.89400558471678,-14.606521689092972,2.8185105196594122,-10.250263636904862,-1.537747532528698,-2.139961506835988,5.307412663643428,-42.25280189296038,4.356258052188094,8,3.845008850097628,6.715011596679659,-3.612491607666044,0.8900070190429403,16.95001220703122,2,0.04564659575748742,-1.010651301328848,221.82000732421875,2.2098811945847068,227.57000732421875,1.010722050975764,227.75999450683597,0.04564659575748742
5516,2013-08-08,216.88999938964844,220.0,215.8699951171875,219.6999969482422,807800.0,-0.003995201777800439,1.422287652475859,0.975691942525335,36.468433979466084,46.4705381195402,3.5889186924761987,7.032901848408528,1.3392003757888915,-6.508206789519647,13.567587383795694,4.1300048828125,-0.34123062856949105,-6.443500518798828,-15.66743602288227,2.7804349852846144,-11.05546827084055,-1.8315327667571069,12.110000610351562,7.7684988053290684,-32.18947566262735,4.611967752041717,8,4.715003967285156,7.5850067138671875,-2.7424964904785156,1.7600021362304688,22.680007934570312,3,0.03822210940781834,-1.8357573032382666,217.75999450683597,-1.010651301328848,221.82000732421875,2.2098811945847068,227.57000732421875,0.03822210940781834
5517,2013-08-09,212.3500061035156,217.1000061035156,212.00999450683597,214.75,1028900.0,-0.020932238917925505,-2.305183996195256,0.8540910966789128,31.6279929573888,44.805502547560366,7.178142464440924,11.03693020685219,5.144815689781552,-1.401562063837133,13.662857525633187,5.090011596679631,-1.541348197126723,-10.283994293212913,-20.604610435737868,0.03662184931204138,-15.44430236447539,-5.123686221950436,16.387393798828157,2.0012447719127286,-31.638488254305738,5.160308071262481,8,8.154991149902372,11.024993896484432,1.6824951171875284,6.29999542236331,27.699996948242216,4,0.07774897119045887,1.422287652475859,216.88999938964844,-1.8357573032382666,217.75999450683597,-1.010651301328848,221.82000732421875,0.07774897119045887
5518,2013-08-12,206.88999938964844,210.7899932861328,203.5500030517578,210.7899932861328,1958700.0,-0.02571229836087474,2.712821315387926,1.6250015894612169,33.924925597021414,43.331848497220676,12.534392867340017,15.940670684280036,9.836990286306843,4.559340886203017,13.93469685121479,8.800003051757784,-2.854617169409778,-14.872000885009754,-27.317556177049426,-2.426445592970083,-21.09477853102959,-8.649223238989919,21.178304296875012,14.02770550341831,-20.769057543503877,6.222777646019841,8,9.385002136230469,12.2550048828125,6.9875030517578125,11.760002136230469,39.46000671386716,0,0.1053700184449251,-2.305183996195256,212.3500061035156,1.422287652475859,216.88999938964844,-1.8357573032382666,217.75999450683597,0.1053700184449251
5519,2013-08-13,211.25,213.4900054931641,206.1499938964844,206.8800048828125,1775900.0,0.021074003688984932,-1.5180068886818574,-1.1205133221174537,34.4597221120129,42.218218566971146,8.139958018001863,11.243529764561117,5.069593311572419,0.7554240296422279,14.435691109862962,7.3400115966796875,-3.81302557639998,-9.931999969482433,-23.21694718539075,3.3529472464258845,-16.574473577436578,-3.2895263615282886,15.347205648437523,39.588679467315195,5.766678799145836,6.642473607954155,8,5.025001525878906,7.8950042724609375,3.015003204345703,7.400001525878906,36.729995727539034,1,0.11843789004715233,2.712821315387926,206.88999938964844,-2.305183996195256,212.3500061035156,1.422287652475859,216.88999938964844,0.11843789004715233
5520,2013-08-14,211.5200042724609,214.16000366210938,210.6499938964844,210.92999267578125,1054800.0,0.0012781267335426616,-5.104316212666273,0.13501424620798813,33.654241051475466,41.14550864338695,7.636813547836169,10.439205057450437,4.633550417104686,1.0255667278235876,14.732315863116519,3.5100097656249716,-3.737638687219885,-8.982995605468773,-22.80219828877827,4.836207077840726,-15.892596947123536,-2.0733942638140093,13.694369220175844,48.44986443328644,16.03516655264395,6.909601341654753,8,4.754997253417997,7.625000000000028,2.189994812011747,7.129997253417997,36.61000061035159,2,0.10679839202722552,-1.5180068886818574,211.25,2.712821315387926,206.88999938964844,-2.305183996195256,212.3500061035156,0.10679839202722552
5521,2013-08-15,206.52999877929688,209.8600006103516,205.72999572753903,209.41000366210938,814900.0,-0.023591175266507447,1.1851884743628014,-4.881268264928986,33.15173233192621,38.9029652416076,11.715856164196623,14.885806282017768,9.577931487079695,6.560607737083501,15.356167272228877,5.790008544921875,-3.89783632038899,-13.143501281738281,-28.234411198198273,1.947408634721711,-20.688956239968263,-5.598046323508299,17.384512486887132,21.992583441909115,-10.214203890002874,7.545454958229994,8,9.745002746582031,12.615005493164062,7.420005798339844,12.120002746582031,36.13999938964844,3,0.13644510773800067,-5.104316212666273,211.5200042724609,-1.5180068886818574,211.25,2.712821315387926,206.88999938964844,0.13644510773800067
5522,2013-08-16,206.88999938964844,208.9199981689453,205.27999877929688,205.6100006103516,1252200.0,0.0017430911367808388,-2.7525719679093914,-0.44444326707073145,39.36693010292976,37.198532629881534,9.03415859876759,13.369907953565814,8.946982272779593,6.739377995598318,15.572072581824894,3.6399993896484375,-4.0190277942396335,-11.6145004272461,-26.87052375198354,3.641522897491342,-19.24251208961482,-3.986488764877379,15.802641383669993,31.479699771477716,-4.602703975865484,7.628011662368715,8,8.56500244140625,12.2550048828125,8.932502746582031,11.760002136230469,36.649993896484375,4,0.15795837416492065,1.1851884743628014,206.52999877929688,-5.104316212666273,211.5200042724609,-1.5180068886818574,211.25,0.15795837416492065
5523,2013-08-19,206.8699951171875,209.9499969482422,206.83999633789062,207.1499938964844,639800.0,-9.669037904180833e-05,-17.294318283816533,-0.21874925494125683,37.93765633850644,36.19798551222669,6.491752539979615,12.0547483152111,8.566747819793875,7.214250218443851,15.259724740924478,3.1100006103515625,-4.279676347580789,-10.39450454711914,-25.168763967046345,4.379754872808064,-17.781634257082743,-3.007374837155538,14.674087392837293,17.905354319884527,-20.132546524853883,7.3871297099636095,8,6.405006408691406,12.275009155273438,9.087505340576172,11.780006408691406,34.639999389648466,0,0.1603906255993024,-2.7525719679093914,206.88999938964844,1.1851884743628014,206.52999877929688,-5.104316212666273,211.5200042724609,0.1603906255993024
5524,2013-08-20,206.5500030517578,209.25,206.2400054931641,206.80999755859372,736400.0,-0.0015468268621963155,-5.840977267604546,0.928555858310431,35.81577158014473,35.15637845009687,4.937093600881411,11.706946537866258,8.565764144265415,7.83315390799703,14.987034486048614,3.009994506835909,-5.8177064038236495,-9.909497070312511,-25.19389176734836,5.374897626723339,-17.551694418830436,-2.2672997217945863,13.914434690770975,14.301842051000069,-24.962605262230067,7.6421973485179295,8,5.224998474121094,12.595001220703125,9.77499771118164,12.099998474121094,36.5,1,0.1926894333755329,-17.294318283816533,206.8699951171875,-2.7525719679093914,206.88999938964844,1.1851884743628014,206.52999877929688,0.1926894333755329
5525,2013-08-21,208.0800018310547,210.97999572753903,203.5500030517578,205.6100006103516,999500.0,0.007407401387999446,-1.2549307449719975,-9.500205411116605,34.95531841548002,34.98825449854286,2.111649912297338,9.188655445905624,6.698870783377714,6.61160301243865,14.943759837801235,7.429992675781222,-7.557692598528064,-7.45299835205077,-22.38918341185692,7.4831867077553795,-14.92109088195383,0.015094177852290613,11.369569830027842,60.969088086221724,21.407370455793462,7.46809252990307,8,2.2450027465820312,11.06500244140625,8.222496032714844,10.569999694824219,36.74000549316406,2,0.1917531408370523,-5.840977267604546,206.5500030517578,-17.294318283816533,206.8699951171875,-2.7525719679093914,206.88999938964844,0.1917531408370523
5526,2013-08-22,211.47999572753903,212.7700042724609,208.00999450683597,208.3500061035156,612400.0,0.016339839804715428,-1.4986843844241176,1.2672016506665824,27.464007502661303,34.52558944801758,-2.3875306424064036,4.773248559357484,3.5258252969434523,3.4564173053326215,13.993431039269192,4.760009765624943,-8.432564352521752,-3.2530044555664404,-17.174376569178094,10.668367658045213,-10.213690512372267,3.7076816012393863,7.015601816984002,86.00858596390184,51.82172287130624,6.960686056805823,8,-2.6249923706054403,7.665008544921903,5.142501831054716,7.170005798339872,29.279998779296932,3,0.17330248673965176,-1.2549307449719975,208.0800018310547,-5.840977267604546,206.5500030517578,-17.294318283816533,206.8699951171875,0.17330248673965176
5527,2013-08-23,211.3800048828125,212.25,210.0200042724609,211.4900054931641,608700.0,-0.0004728146715841097,1.7362084944253926,-0.035144081471487724,27.532607563243644,33.81533188870894,-2.726304419723391,4.152868731972518,3.7586009723747225,3.8422397042851344,13.672203544006264,2.229995727539091,-8.964122415144658,-2.760495758056635,-16.15801624583787,10.637024729724601,-9.459256001947267,3.9382644858339972,6.218856992144623,84.92408670698191,55.449849088101594,6.698760243890624,8,-2.5250015258789062,7.7649993896484375,5.24249267578125,7.269996643066406,33.53999328613281,4,0.14802721432180754,-1.4986843844241176,211.47999572753903,-1.2549307449719975,208.0800018310547,-5.840977267604546,206.5500030517578,0.14802721432180754
5528,2013-08-26,212.33999633789062,214.9199981689453,210.9900054931641,212.0200042724609,803100.0,0.004541543348011157,-2.3025292514826643,-2.9090026355939025,34.82712235950572,33.85615413843036,-3.164717813190151,3.0649092947471104,2.8675937602368435,3.1775221588844147,13.519570418349822,3.9299926757812216,-8.967631239530505,-1.6195037841796989,-15.011334577117509,11.772327008758111,-8.315419180648604,5.076411612289206,4.415934007674537,77.30868127502872,47.682197099591804,6.695915396468912,8,-3.1049957275390625,6.8050079345703125,5.587501525878906,6.310005187988281,33.88999938964841,0,0.14693415035476654,1.7362084944253926,211.3800048828125,-1.4986843844241176,211.47999572753903,-1.2549307449719975,208.0800018310547,0.14693415035476654
5529,2013-08-27,207.6499938964844,211.7100067138672,207.38999938964844,210.08999633789062,725900.0,-0.022087230490214216,-1.9189322940830782,-7.625196700204279,34.13867743991153,33.90998040381215,1.0738475042630569,7.403618021081485,7.7101934746517315,8.176366118126083,13.811882579917869,4.9499969482421875,-8.400046622372741,-5.84550628662106,-19.44543276373335,7.754420190491231,-12.645469525177191,0.9544569519350716,8.313580811452312,36.059741472789405,3.21838169082703,6.799963238556141,8,1.585006713867159,11.110008239746065,12.480010986328097,11.000007629394503,26.19000244140622,1,0.16306285386760533,-2.3025292514826643,212.33999633789062,1.7362084944253926,211.3800048828125,-1.4986843844241176,211.47999572753903,0.16306285386760533
5530,2013-08-28,209.7100067138672,211.2899932861328,206.6000061035156,208.2700042724609,809600.0,0.009920601386628203,1.0391356845261912,-0.590164344498105,39.14096611311622,34.57545082394438,-1.4191530622943844,4.933394408617687,5.731535926665288,6.427215933803893,13.701106065323355,4.689987182617216,-7.570940897317314,-3.3644935607910043,-16.88139922821253,10.152412106630521,-10.122946394501753,3.3939592729197443,5.5087536946987825,37.37985067646773,1.3104756169587262,6.758452833710762,8,-0.475006103515625,9.049995422363281,11.12249755859375,8.939994812011719,30.589996337890625,2,0.15898142802208026,-1.9189322940830782,207.6499938964844,-2.3025292514826643,212.33999633789062,1.7362084944253926,211.3800048828125,0.15898142802208026
5531,2013-08-29,214.1300048828125,217.07000732421875,209.02999877929688,209.19000244140625,859700.0,0.021076715595055306,-2.057031793919703,3.4305514347475268,52.70188015690523,36.05711194105276,-5.1939133778740825,0.03724062656016258,1.67159660912165,2.362266980468803,13.234964697666108,8.040008544921875,-6.95139643738662,1.3590042114257699,-11.75070417469405,14.46871259754559,-5.195849981634126,7.913858404485666,-10.580001831054688,71.91975072941966,30.238060701057293,6.554854193059904,8,-3.8199996948242188,4.629997253417969,6.7024993896484375,4.519996643066406,22.459991455078125,3,0.14332415701481005,1.0391356845261912,209.7100067138672,-1.9189322940830782,207.6499938964844,-2.3025292514826643,212.33999633789062,0.14332415701481005
5532,2013-08-30,213.0200042724609,214.55999755859372,210.8699951171875,213.9900054931641,1002300.0,-0.0051837696027656754,2.4976569279722973,-0.19635642536789022,60.72054156699618,38.58854363310718,-3.4899312892007117,-0.014400206603255583,3.2722254667249615,3.741916607135238,12.028670844528824,3.6900024414062216,-6.322463000061248,0.986003112792929,-10.072547828180149,12.044554053766007,-4.54327235769361,6.515278583279468,-9.199601135253886,61.31802693824474,15.471637579572139,5.529275470486538,8,-2.709999084472628,3.254997253417997,8.022499084472685,5.629997253417997,12.479995727539091,4,0.1302224658623823,-2.057031793919703,214.1300048828125,1.0391356845261912,209.7100067138672,-1.9189322940830782,207.6499938964844,0.1302224658623823
5533,2013-09-03,221.7899932861328,222.4499969482422,213.0500030517578,216.0,1223400.0,0.041169790807321194,1.6441612066245888,-5.969057731634069,65.9696941813587,41.93897947768651,-11.08685160451779,-9.738936196966165,-4.87867040683264,-4.735345698182925,10.846398727184397,9.429992675781278,-5.003287927196254,10.044992828369146,0.4970382493466161,19.592947407391677,5.271015538857881,14.818970117880411,-17.704598065185564,95.83593663507406,47.16567088142712,4.773977289511264,9,-8.789993286132812,-5.514991760253906,-1.2149887084960938,-3.1399917602539062,2.060012817382784,1,0.10428786502090892,2.4976569279722973,213.0200042724609,-2.057031793919703,214.1300048828125,1.0391356845261912,209.7100067138672,0.10428786502090892
5534,2013-09-04,230.58999633789062,231.6499938964844,223.0,223.63999938964844,1905400.0,0.03967718706048595,-1.1020652216233724,1.2003462879460698,72.95930608305305,46.16164477408351,-18.012358957080323,-18.8127662238374,-12.989369845390968,-13.29625688765907,10.568162618707207,9.860000610351591,-3.8612668983299727,18.406496429443365,6.416950148993294,30.396042709893436,12.411723289218315,24.401269569668415,-25.77001704785158,95.76847075793265,45.12589911812188,5.994773140225043,9,-11.464996337890625,-12.989997863769531,-10.564990997314453,-11.939994812011719,3.5800018310546875,2,0.0678260099658905,1.6441612066245888,221.7899932861328,2.4976569279722973,213.0200042724609,-2.057031793919703,214.1300048828125,0.0678260099658905
5535,2013-09-05,227.6999969482422,231.72000122070312,226.0200042724609,229.80999755859372,1074700.0,-0.012533064901105395,-1.0840992967549075,-0.3035973434326761,76.84505489955241,51.64842781818251,-13.462286879967564,-15.958083976472864,-9.387204850815635,-10.049654972648739,11.014266452267128,5.699996948242216,-2.6057957720374816,15.01949691772461,1.3502228754303758,28.688770960018843,8.184859896577478,21.85413393887174,-21.27021678181643,82.28292710482498,26.8589991691465,6.834637021147118,9,-8.539993286132812,-10.064994812011719,-8.002490997314453,-9.049995422363281,7.100006103515625,3,0.026965302907070665,-1.1020652216233724,230.58999633789062,1.6441612066245888,221.7899932861328,2.4976569279722973,213.0200042724609,0.026965302907070665
5536,2013-09-06,225.17999267578125,230.0,224.42999267578125,229.5,1256400.0,-0.011067212587770658,1.0939848330140083,2.0473962438802427,71.98846069603447,56.587967055159275,-9.82809907426821,-13.476096719958832,-6.468802199660104,-7.238050618111572,11.582381672223752,5.57000732421875,-1.1652190387332553,12.084992980957026,-2.587675725509172,26.757661687423223,4.748658627723927,19.421327334190124,-16.726994825013293,68.63306172452808,9.759810204968076,7.3363343532331,9,-6.019989013671875,-7.544990539550781,-5.084987640380859,-6.529991149902344,13.660003662109375,4,0.0671463312362155,-1.0840992967549075,227.6999969482422,-1.1020652216233724,230.58999633789062,1.6441612066245888,221.7899932861328,0.0671463312362155
5537,2013-09-09,228.8600006103516,229.0,224.94000244140625,226.08999633789062,891600.0,0.016342517338424845,1.6622908172199014,-0.6412036055892351,74.29835680489958,60.973659771314146,-12.033236595719245,-16.712665238403048,-9.711686197716205,-10.63323491364676,12.753183943900224,4.05999755859375,0.4212087716508677,14.939501190185581,-1.3277761066057678,31.20677848697693,6.805862541789907,23.073139838581255,-18.545642489988808,84.68130213794713,19.77385302608063,8.133638648395674,9,-9.699996948242216,-11.224998474121122,-7.872497558593778,-10.209999084472685,7.610000610351534,0,0.03377608890554806,1.0939848330140083,225.17999267578125,-1.0840992967549075,227.6999969482422,-1.1020652216233724,230.58999633789062,0.03377608890554806
5538,2013-09-10,228.69000244140625,230.3500061035156,224.7899932861328,230.0,932200.0,-0.0007428041968537968,4.532324183165438,-0.472922576913538,74.54545885150354,65.46330215037993,-10.39302812597984,-15.62692684543174,-9.303527233336354,-10.089968134048775,13.059219463745256,5.560012817382784,2.1439341154151634,13.67950286865235,-3.500128631306694,30.859134368611393,5.089687118672828,22.26931861863187,-16.663192873016243,65.25231244116092,-5.806221752064417,8.589815749979527,9,-9.529998779296875,-11.055000305175781,-6.004997253417969,-10.040000915527344,12.489990234375,1,-0.01394902447571389,1.6622908172199014,228.8600006103516,1.0939848330140083,225.17999267578125,-1.0840992967549075,227.6999969482422,-0.01394902447571389
5539,2013-09-11,236.2700042724609,236.5399932861328,227.7899932861328,228.5,1220800.0,0.0331453135254427,1.1059009957712316,-5.931312025345923,77.55621290831061,69.73166290540154,-15.071247516477996,-22.384025139380498,-16.638775510079654,-17.322443082284593,14.007192763785264,8.75,4.202329601085097,20.00850448608395,0.49635491012773514,39.520654062040165,10.252429698105828,29.764579274062072,-22.667739371885858,97.7705284883213,24.385022738058666,9.756074787978113,9,-13.485008239746065,-16.225006103515597,-11.987499237060518,-17.620002746582003,10.830001831054688,2,-0.052566969756443815,4.532324183165438,228.69000244140625,1.6622908172199014,228.8600006103516,1.0939848330140083,225.17999267578125,-0.052566969756443815
5540,2013-09-12,234.1100006103516,238.5,233.0800018310547,236.7700042724609,1112200.0,-0.009142098544250521,-1.2966087996637894,-0.3423426254136208,72.67081068157967,71.95043296369869,-10.153912154524875,-19.441644954216997,-14.214418439714535,-15.014432659035805,15.170868550045924,5.4199981689453125,5.882680987495803,16.719001007080095,-4.201956580601518,37.63995859476171,6.258522213239303,27.179479800920888,-18.213962871220758,68.79888340859718,-2.8663784176983,10.460478793840803,9,-9.425003051757841,-13.084999084472685,-9.8274955749512,-15.459999084472685,10.789993286132812,3,0.0002562793491833748,1.1059009957712316,236.2700042724609,4.532324183165438,228.69000244140625,1.6622908172199014,228.8600006103516,0.0002562793491833748
5541,2013-09-13,234.7100067138672,236.07000732421875,231.5399932861328,234.9499969482422,650400.0,0.0025629238475559646,2.6532209438257555,0.09022176841091023,73.14024308110587,73.33039979859976,-8.412286284170307,-18.785364388956566,-14.565051046710948,-15.422480519454382,15.698288010994121,4.5300140380859375,8.153051636214798,15.910006713867176,-5.714987311664544,37.535000739398896,5.09750970110133,26.722503726633022,-16.101493503432067,72.35600707402011,2.2700820241721544,10.81249701276586,9,-8.935005187988281,-13.685005187988281,-11.670001983642578,-16.06000518798828,8.360000610351562,4,0.00038343630572312826,-1.2966087996637894,234.1100006103516,1.1059009957712316,236.2700042724609,4.532324183165438,228.69000244140625,0.00038343630572312826
5542,2013-09-16,239.57000732421875,240.3800048828125,236.30999755859372,238.02999877929688,1042600.0,0.02070640565519799,1.5759510174124007,-6.4169633774160735,75.06904521218165,74.34143880202453,-10.180723288153843,-22.210260163685177,-19.247850163345447,-19.95524955442363,16.354897677046328,5.6699981689453125,10.428254666934805,19.13600692749023,-3.609438817466696,41.88145267244715,7.7632840550117805,30.508729799968677,-18.574515699035857,94.80438129522456,24.57325128561081,11.372722872478457,9,-7.8800048828125,-17.605003356933594,-16.53000259399414,-20.920005798339844,11.029998779296847,0,-0.0030471718663019898,2.6532209438257555,234.7100067138672,-1.2966087996637894,234.1100006103516,1.1059009957712316,236.2700042724609,-0.0030471718663019898
5543,2013-09-17,240.0500030517578,241.0,236.22999572753903,238.97999572753903,797900.0,0.00200357186986877,2.21212276898102,0.6948060955551777,82.33532469075075,75.38321864732427,-8.714575106452997,-21.1620282896792,-19.426001969290212,-20.25869795265814,17.23266080488531,4.770004272460966,12.035186259625164,17.957002258300776,-5.4532849980203935,41.367289514621945,6.251858630140191,29.66214588646136,-16.34067957050678,92.80850518232569,17.500832244960037,11.705143628160588,9,-7.3350067138671875,-17.775001525878906,-18.110004425048828,-21.6300048828125,11.069992065429688,1,-0.014913567113276738,1.5759510174124007,239.57000732421875,2.6532209438257555,234.7100067138672,-1.2966087996637894,234.1100006103516,-0.014913567113276738
5544,2013-09-18,246.3500061035156,246.4900054931641,240.0500030517578,245.9900054931641,1606300.0,0.026244544768447398,19.12502682211403,0.3364468655523879,83.71364700986484,76.1463955484701,-14.018072167880689,-25.642117746201137,-25.38309385868061,-26.305246234454813,18.258435085932074,6.440002441406278,13.812080286192895,22.267005157470663,-2.3171697927917023,46.85118010773303,9.97491768233948,34.559092632601846,-19.87417437926473,99.06354999775418,18.17511635101181,12.292087475131176,9,-10.89000701904294,-21.33000183105466,-28.640003204345675,-28.46000671386716,2.8699951171875284,2,-0.020986455448115282,2.21212276898102,240.0500030517578,1.5759510174124007,239.57000732421875,2.6532209438257555,234.7100067138672,-0.020986455448115282
5545,2013-09-19,247.97999572753903,248.9499969482422,244.6199951171875,247.02999877929688,1395600.0,0.0066165601121945805,1.996541692405979,2.6388759377784923,82.83219092221984,77.3512544624907,-13.934142716707612,-25.43362931102908,-26.658346377154402,-27.829720553904934,19.071955650343142,4.3300018310546875,14.886463343782765,21.9019950866699,-3.6701228656487785,47.47411303898858,9.115936110510546,34.68805406282925,-17.90161272488379,94.42848353435883,11.893110441426643,12.786058976159346,9,-11.110000610351534,-21.729995727539034,-30.269992828369112,-30.404991149902315,4.279998779296932,3,-0.0035486314992533297,19.12502682211403,246.3500061035156,2.21212276898102,240.0500030517578,1.5759510174124007,239.57000732421875,-0.0035486314992533297
5546,2013-09-20,248.1300048828125,248.75,246.0500030517578,248.27999877929688,1673300.0,0.0006049244207515514,3.95413948539911,-0.15788881928717605,84.7005263511898,78.50705107874518,-11.71868236153938,-23.923710821672273,-26.56061810944891,-27.79754451375993,20.241714528004366,2.6999969482421875,14.880572673775674,20.219503784179693,-6.187077388254465,46.62608495661385,7.016213197962628,33.42279437039676,-14.277299091039879,93.5535221168449,7.990016200638223,13.203290586217078,9,-11.260009765625,-21.8800048828125,-30.420001983642578,-33.43000030517578,6.29998779296875,4,-0.013017413947392531,1.996541692405979,247.97999572753903,19.12502682211403,246.3500061035156,2.21212276898102,240.0500030517578,-0.013017413947392531
5547,2013-09-23,242.6699981689453,248.3999938964844,241.5200042724609,248.3999938964844,1059900.0,-0.02200462099070144,1.401394329478241,38.201525940997136,72.08120975529155,78.23324562361051,-4.574807915563213,-16.863967897446855,-21.009214982358316,-22.111803959127656,21.141041466204296,6.879989624023494,14.891566512071421,13.194997406005854,-12.792218189410903,39.18221300142261,0.2013896082974611,26.188605203714246,-5.797834145878767,50.62894515233607,-32.245733295722744,12.99360779770838,9,-4.3000030517578125,-16.419998168945312,-24.95999526977539,-27.969993591308594,11.720001220703125,0,0.0016483667461641982,3.95413948539911,248.1300048828125,1.996541692405979,247.97999572753903,19.12502682211403,246.3500061035156,0.0016483667461641982
5548,2013-09-24,243.5399932861328,243.97000122070312,240.88999938964844,242.4600067138672,849100.0,0.003585095494919033,2.175255623721881,-0.18847947251951194,66.45487918419232,76.99976409870848,-3.4830927230960356,-16.10226173174493,-21.711021826677722,-22.79613701304686,22.519008105643714,3.0800018310546875,15.382140166121388,12.504992675781239,-12.890351596929861,37.90033694849234,-0.19267946057431118,25.20266481213679,-4.252262678031144,39.21340031203388,-40.29407178173908,12.697672136355553,9,-3.2949981689453125,-17.289993286132812,-26.239990234375,-28.839988708496094,5.410003662109375,1,0.02898913119820956,1.401394329478241,242.6699981689453,3.95413948539911,248.1300048828125,1.996541692405979,247.97999572753903,0.02898913119820956
5549,2013-09-25,241.50999450683597,244.3600006103516,241.2700042724609,244.1000061035156,872300.0,-0.008335381601623948,-1.0130321330052932,-2.3981887027041773,67.939711760084,76.47408644076451,-0.7058632687021316,-12.021858735105582,-19.48524387435083,-20.615144765663416,23.477249414185145,3.089996337890682,15.41330020820567,8.781993865966825,-14.4736954301234,32.03768316205705,-2.845850782078287,20.409838514011938,-0.6199951171875284,7.69224944152093,-68.51203609422102,11.627844648045109,9,-1.264999389648466,-15.259994506835966,-25.299991607666044,-26.809989929199247,2.680007934570284,2,0.03979131642139766,2.175255623721881,243.5399932861328,1.401394329478241,242.6699981689453,3.95413948539911,248.1300048828125,0.03979131642139766
5550,2013-09-26,243.0500030517578,245.8800048828125,241.47999572753903,241.94000244140625,989200.0,0.006376583081236564,-3.334954411864097,-0.4285697453148752,73.82031252224652,76.54964971200236,-0.9436003753202726,-11.527048783238996,-20.880076992436955,-21.943854182739074,24.43843122534798,4.400009155273466,15.567000013773736,8.65500259399414,-12.3215084478893,29.63151363587758,-1.83325292694758,19.14325811493586,5.899993896484375,27.480960488281212,-47.62876167505681,10.48825552094172,9,-0.4600067138671875,-16.800003051757812,-27.59000015258789,-28.349998474121094,0.05000305175778408,3,0.025385715249842677,-1.0130321330052932,241.50999450683597,2.175255623721881,243.5399932861328,1.401394329478241,242.6699981689453,0.025385715249842677
5551,2013-09-27,244.82000732421875,245.16000366210938,238.47000122070312,241.22999572753903,1118900.0,0.007282469657422741,2.1334874695807233,3.234242903292348,72.41572631578049,76.25483650129111,-1.26132808013287,-11.46791282191569,-22.417513593007754,-23.439346272388434,26.226458170441557,6.69000244140625,14.873029174899528,8.890506744384766,-10.25427945584218,28.03529294461171,-0.6818863557286932,18.462899844498224,3.980589599609374,63.94774206634564,-9.540164159829231,9.57239310011347,9,-2.230010986328125,-17.045005798339844,-30.085002899169922,-30.12000274658203,-4.75,4,0.03038962078276697,-3.334954411864097,243.0500030517578,-1.0130321330052932,241.50999450683597,2.175255623721881,243.5399932861328,0.03038962078276697
5552,2013-09-30,240.75999450683597,244.5,240.2899932861328,242.0,924500.0,-0.016583664308146395,-2.862377422673918,-0.34540431410051003,65.28232597983256,74.36005886674465,3.336058104583657,-5.505397784588894,-18.397817196807864,-19.096263651589283,28.111112313435626,4.5300140380859375,14.614226225971862,3.443494415283226,-12.457493844040755,19.344482674607207,-4.506999714378765,11.393988544945216,7.6273785888671455,30.904077657108175,-41.82344825982412,7.9504941296619895,9,2.9500045776366903,-12.98499298095706,-26.7599906921387,-26.059989929199247,3.3000030517577557,0,0.05677852833044961,2.1334874695807233,244.82000732421875,-3.334954411864097,243.0500030517578,-1.0130321330052932,241.50999450683597,0.05677852833044961
5553,2013-10-01,244.9199981689453,245.75,241.9499969482422,242.8500061035156,914800.0,0.017278633315433334,1.0375374822560126,-1.6693410447302648,61.99055284391897,71.9463817371951,-0.06759760871361209,-8.267595186237429,-22.595761804132934,-22.92330036201139,29.532588464820392,4.990005493164034,14.414612416893448,6.446997833251942,-7.9969970533525725,20.890992719856456,-0.7749996100503154,13.668995276554199,3.0706800517577904,87.04445021024583,16.76242095108711,7.221997443302264,10,-1.2099990844726562,-17.144996643066406,-30.919994354248047,-30.219993591308594,-6.440002441406278,1,0.03866569202801773,-2.862377422673918,240.75999450683597,2.1334874695807233,244.82000732421875,-3.334954411864097,243.0500030517578,0.03866569202801773
5554,2013-10-02,246.22999572753903,248.32000732421875,243.6300048828125,243.8999938964844,849300.0,0.005348675356799948,-2.268317321239639,1.125609063902831,67.20611044199326,70.2101505727255,-1.5605135557042615,-8.796823743026067,-23.638474095909572,-23.952243655713602,30.080826867246646,4.69000244140625,13.670815711852583,6.974995422363264,-7.3651318675699144,21.315122712296443,-0.19506822260331091,14.14505906732984,-7.759994506835909,78.78162130342481,7.968624581021771,7.170063644966585,10,-2.6199951171874716,-18.454994201660128,-32.039993286132784,-31.529991149902315,-15.039993286132784,2,0.011046587612798087,1.0375374822560126,244.9199981689453,-2.862377422673918,240.75999450683597,2.1334874695807233,244.82000732421875,0.011046587612798087
5555,2013-10-03,233.83999633789062,245.97999572753903,233.5,244.7100067138672,1683000.0,-0.05031880601321348,-1.1610376502263668,-4.665236838486286,49.07465442155717,66.25172035832188,9.624962246527815,4.297067162889789,-11.247313855659002,-11.50239124883808,29.957622764092594,12.729995727539034,12.24968642936642,-5.722003936767578,-19.26107509006144,7.817067216526283,-12.491539513414523,1.0475316398793666,14.480010986328125,2.2941711866431094,-65.50126580171421,6.769535576646937,10,7.1100006103515625,-6.064994812011719,-19.84249496459961,-19.139991760253906,2.850006103515625,3,0.044261059979492146,-2.268317321239639,246.22999572753903,1.0375374822560126,244.9199981689453,-2.862377422673918,240.75999450683597,0.044261059979492146
5556,2013-10-04,240.3000030517578,241.4499969482422,235.3999938964844,236.38999938964844,1326000.0,0.027625756136827384,-1.0543252989575447,-0.3597056053185322,50.750869430239504,63.88168254442721,2.1651556065309876,-1.024640347386537,-17.65911677622347,-17.977739291676073,30.1020798581275,7.6100006103515625,10.169902689388579,-0.01799774169921875,-11.742712047567977,11.70671656416954,-5.880354894633598,5.8443594112351605,8.020004272460938,45.88393853655724,-17.73103726153539,5.8623571529343765,10,0.6100006103515625,-11.310005187988281,-26.302501678466797,-25.599998474121094,-5.510009765625,4,0.011652114091545318,-1.1610376502263668,233.83999633789062,-2.268317321239639,246.22999572753903,1.0375374822560126,244.9199981689453,0.011652114091545318
5557,2013-10-07,236.58999633789062,240.91000366210938,235.58999633789062,237.47000122070312,911400.0,-0.015439062283607585,-2.694443267070741,-0.22506497662402536,46.66280487751034,61.68256317701809,5.500446884994858,3.4721922328585606,-13.806011848742344,-14.261532326433354,30.254343593025258,5.32000732421875,7.9284586591743675,-4.114504241943365,-14.703495583102665,6.474487099215935,-9.40899991252303,1.1799914286362991,11.433610839843737,20.850167414161632,-37.45799827795426,5.294495670579654,10,4.32000732421875,-6.680000305175781,-22.05499267578125,-21.889991760253906,-0.970001220703125,0,0.014709036900098171,-1.0543252989575447,240.3000030517578,-1.1610376502263668,233.83999633789062,-2.268317321239639,246.22999572753903,0.014709036900098171
5558,2013-10-08,225.5,237.75,225.1100006103516,235.3699951171875,1556400.0,-0.04687432482163034,-1.3737101659412245,11.215841309474268,31.59103560848928,57.64382138239645,15.379699794762956,15.084329392325998,-2.464464316218539,-3.243492336326426,30.379368033717004,12.639999389648409,5.166262027720109,-15.045000457763678,-26.459874137079737,-3.630126778447618,-20.752437297421693,-9.337563618105662,22.233135034179668,1.6803070953676125,-49.346297534961636,5.707436839658027,10,11.215003967285156,5.5,-12.207496643066406,-10.799995422363281,10.600006103515597,1,0.0823059758695952,-2.694443267070741,236.58999633789062,-1.0543252989575447,240.3000030517578,-1.1610376502263668,233.83999633789062,0.0823059758695952
5559,2013-10-09,223.8500061035156,228.1499938964844,221.07000732421875,226.9600067138672,1429600.0,-0.007317046104143743,1.5792418376223811,0.3150964689876969,28.702583649215597,52.63074039650413,15.937143844485092,16.60762118977729,-0.6081761885384935,-1.657577396896869,30.002884010180942,7.079986572265653,3.4984102911256514,-16.07399444580082,-29.6204548238224,-2.527534067779243,-22.847224634811624,-9.300764256790018,22.978203553710955,11.160176930978807,-32.956329036137156,6.773230189010793,10,10.845001220703153,11.159996032714872,-9.212505340576143,-9.150001525878878,13.729995727539091,2,0.06535621722189289,-1.3737101659412245,225.5,-2.694443267070741,236.58999633789062,-1.0543252989575447,240.3000030517578,0.06535621722189289
5560,2013-10-10,234.1699981689453,234.8500061035156,227.5,228.25999450683597,1185000.0,0.04610226394480166,1.0220044999664262,-1.9003223479886104,39.55402424735395,48.97944016667895,4.721581029775052,6.632401110459739,-10.63638737201336,-11.955623358431836,29.04656998107784,11.0,2.403480264897553,-5.757002258300787,-19.298067013068817,7.784062496467243,-12.527534635684788,1.0135301190832138,11.112719348300772,64.27869241544957,25.324433811731765,6.770532377384008,10,0.5250091552734375,0.8400039672851562,-15.807498931884766,-19.469993591308594,10.919998168945312,3,-0.012725779351926647,1.5792418376223811,223.8500061035156,-1.3737101659412245,225.5,-2.694443267070741,236.58999633789062,-0.012725779351926647
5561,2013-10-11,234.8000030517578,238.6499938964844,233.25999450683597,233.97000122070312,895300.0,0.002690374034840959,-3.7910780769988395,0.14044015511801738,43.65220803145194,46.57609372797,2.817004017177453,6.334244221231671,-11.028007012261014,-12.657993999335417,28.21340062100335,5.3899993896484375,1.3471473272433627,-5.131497192382824,-18.665320229551867,8.402325844786219,-11.898408710967345,1.6354143262016976,9.029951853906624,69.20362027142806,30.41555725378106,6.766911518584519,10,-0.1049957275390625,0.20999908447265625,-16.40250015258789,-19.87999725341797,6.470001220703097,4,0.008049401043797255,1.0220044999664262,234.1699981689453,1.5792418376223811,223.8500061035156,-1.3737101659412245,225.5,0.008049401043797255
5562,2013-10-14,238.83999633789062,238.97000122070312,231.0200042724609,232.6499938964844,701800.0,0.01720610406143086,1.465110667411082,7.457817814137295,46.393496329438,44.84308744858323,-1.7030794194734824,2.357633269369927,-15.02147359838142,-16.775378277644023,26.946445768670557,7.949996948242216,-0.05568184397836262,-1.0550033569335824,-14.596866684764791,12.486859970897626,-7.825935020849187,5.715928306982022,3.6243617128870653,99.27371549083023,58.038632351127404,6.770931663915598,10,-4.144989013671875,-3.8299942016601562,-20.442493438720703,-23.12499237060547,6.6200103759765625,0,-0.01695697167080934,-3.7910780769988395,234.8000030517578,1.0220044999664262,234.1699981689453,1.5792418376223811,223.8500061035156,-0.01695697167080934
5563,2013-10-15,236.47000122070312,239.07000732421875,236.19000244140625,237.69000244140625,765700.0,-0.009922940686343917,-2.235962761671267,-0.19709220347673556,46.15267777708147,42.503817152481915,-0.7350688469437614,4.685921569434754,-12.625407259939834,-14.490155835421831,25.545275615691775,2.8800048828125,-1.6304016654024167,-3.2459983825683594,-16.873606306442184,10.381609541305465,-10.059802344505272,3.567805579368553,4.71069578648104,85.55552164713541,38.42193562975908,6.813803961936907,10,-2.9449996948242188,-1.4599990844726562,-18.072498321533203,-18.970001220703097,9.649993896484375,1,-0.003594562097212095,1.465110667411082,238.83999633789062,-3.7910780769988395,234.8000030517578,1.0220044999664262,234.1699981689453,-0.003594562097212095
5564,2013-10-16,241.17999267578125,241.8800048828125,236.3500061035156,236.57000732421875,1149400.0,0.019917923756773703,-1.1901038204474177,-3.7786727368236734,48.638408019630454,42.45534533004562,-6.969671675634572,-0.4545591401706588,-17.06869140312341,-19.300226319193655,23.557106714105235,5.529998779296903,-2.631731905254412,1.7224937438964787,-11.567212171279579,15.012199659072536,-4.92235921369155,8.367346701484507,-20.1099853515625,95.13204471948455,43.63245792261641,6.644852957588032,10,-9.704986572265625,-6.169990539550781,-22.782489776611328,-22.034988403320312,11.25,2,-0.021063051358056417,-2.235962761671267,236.47000122070312,1.465110667411082,238.83999633789062,-3.7910780769988395,234.8000030517578,-0.021063051358056417
5565,2013-10-17,247.1000061035156,247.4600067138672,240.0500030517578,241.0200042724609,932700.0,0.024546038674495785,1.1794118637031537,1.3188766053223884,51.56550298679973,42.54586016966342,-12.081440107105578,-6.792114699027479,-22.51682114582738,-25.37664550626306,21.508234662879605,7.410003662109375,-3.6551166325909605,7.6865066528320085,-5.489736649182447,20.862749954846464,1.0983850018247665,14.27462830383925,-25.61379882812497,97.81021559069309,45.90714698247507,6.588121651007228,10,-12.834999084472628,-12.090003967285128,-25.68500900268552,-27.055007934570284,38.5199890136719,3,-0.03852692852007766,-1.1901038204474177,241.17999267578125,-2.235962761671267,236.47000122070312,1.465110667411082,238.83999633789062,-0.03852692852007766
5566,2013-10-18,244.8999938964844,246.8600006103516,241.66000366210938,246.6999969482422,1122400.0,-0.008903327206352118,3.905633488559458,-0.2960530443533667,52.917135708810044,43.2407858175856,-10.236809046080651,-5.108404668404518,-19.832713534522412,-23.317561394238766,19.348639020094126,5.440002441406222,-5.136029855022457,5.647994995117216,-7.152219614003201,18.448209604237633,-0.7521123094429925,12.048102299677424,-22.37483464355472,84.42814819214954,28.634997135901912,6.400107304560209,10,-10.634986877441435,-9.889991760253935,-22.044994354248075,-23.874992370605497,50.9800109863281,4,0.0007758368564374507,1.1794118637031537,247.1000061035156,-1.1901038204474177,241.17999267578125,-2.235962761671267,236.47000122070312,0.0007758368564374507
5567,2013-10-21,243.07000732421875,246.5,241.5200042724609,245.19000244140625,776000.0,-0.00747238308645759,1.1012683492145368,1.177773068282984,48.65219938480147,45.136470681620295,-8.25954754656675,-3.422381137436531,-17.383555217933804,-21.638978117150145,18.020276312158785,4.979995727539091,-4.965328411429596,3.7980079650878906,-9.025921686731834,16.621937616907616,-2.6139568608219577,10.209972790997739,-19.54745417285156,61.04704768945194,8.826645125645378,6.41196482590986,10,-8.805000305175781,-8.060005187988281,-19.670005798339844,-22.045005798339844,46.1300048828125,0,-0.007405286532767952,3.905633488559458,244.8999938964844,1.1794118637031537,247.1000061035156,-1.1901038204474177,241.17999267578125,-0.007405286532767952
5568,2013-10-22,250.6000061035156,251.9600067138672,243.0200042724609,244.25,1240300.0,0.030978724451400375,-1.0295130349237513,-2.995292796683352,52.91917896492599,47.827203494477004,-13.247834508297075,-10.958173414039464,-24.01809776348614,-29.25577678146709,16.987027341515272,8.940002441406278,-5.179744208522493,10.975006103515597,-2.703777631553237,24.65378983858443,4.135614235981194,17.81439797105,-26.11995480964842,91.28763256133557,40.67442804669628,6.8393918675344105,10,-10.870002746582003,-14.084999084472628,-23.772502899169893,-28.63500213623044,43.22998046875003,1,-0.020510771206945666,1.1012683492145368,243.07000732421875,3.905633488559458,244.8999938964844,1.1794118637031537,247.1000061035156,-0.020510771206945666
5569,2013-10-23,251.1199951171875,251.83999633789062,247.42999267578125,249.8000030517578,993500.0,0.0020749760614815482,2.1956611878659213,0.2078725664057065,63.718644123644204,50.51216125850926,-10.60836016117662,-11.300682715766186,-23.758683213572198,-29.699154879436065,15.854948632117862,4.410003662109375,-4.822608481305508,11.01449508666991,-3.5871086039348086,25.61609877727463,3.713693241367565,18.315296931972256,-24.991146498120315,92.94700807395962,34.72548681960455,7.300801845302359,10,-9.629989624023438,-14.604988098144531,-23.624996185302734,-28.844993591308594,39.850006103515625,2,-0.019910800004861007,-1.0295130349237513,250.6000061035156,1.1012683492145368,243.07000732421875,3.905633488559458,244.8999938964844,-0.019910800004861007
5570,2013-10-24,249.22000122070312,252.9900054931641,248.3699951171875,251.9900054931641,1035000.0,-0.007566079696671446,-1.0671111156625728,-2.098500699365391,57.63437445068198,52.065735305090364,-7.095146612514839,-9.396511537183272,-21.093998611929464,-27.610672079649362,14.541517241052754,4.620010375976591,-2.4773919548733545,8.806001281738276,-6.309226551470545,23.921229114947096,1.2483873651338797,16.36361519834267,-21.541283115947948,67.1316140258454,7.045872444982621,7.557613916604403,10,-7.214996337890625,-12.189994812011719,-18.979999542236328,-24.199996948242188,45.6199951171875,3,0.012880151831134334,2.1956611878659213,251.1199951171875,-1.0295130349237513,250.6000061035156,1.1012683492145368,243.07000732421875,0.012880151831134334
5571,2013-10-25,252.25999450683597,252.8300018310547,247.75999450683597,250.52999877929688,1350800.0,0.012198030941508176,2.5330933760081464,-0.6245462307544039,63.567108735934504,53.97391446136776,-8.267386091913039,-12.490958715792544,-23.157342536131296,-30.352530764201532,13.764072738166627,5.070007324218722,0.5018347550957003,11.473995208740263,-4.442762262526429,27.390752680006983,3.515616473106917,19.43237394437361,-22.55637341100808,93.6354759491179,27.405811099921067,7.95837873563336,10,-7.66999053955081,-15.22998809814456,-20.699996948242216,-26.009994506835966,35.500015258789034,4,0.13224451493218248,-1.0671111156625728,249.22000122070312,2.1956611878659213,251.1199951171875,-1.0295130349237513,250.6000061035156,0.13224451493218248
5572,2013-10-28,254.42999267578125,262.0,245.02999877929688,250.47000122070312,2578800.0,0.008602228717191629,-1.28706272350944,2.289018054808257,79.62320162993888,57.69286155612969,-8.932755457072204,-14.31843878160413,-24.31694505194696,-32.32195620268476,13.30920001838997,16.970001220703125,2.3419299245587126,12.960493469238287,-4.085540095880901,30.006527034357447,4.437476686678707,21.483510251797867,-22.863460828166467,60.115863918583386,-13.68901556518017,8.523016782559585,10,-5.2549896240234375,-12.894989013671875,-22.8699951171875,-28.17999267578125,31.3900146484375,0,0.16291323114508272,2.5330933760081464,252.25999450683597,-1.0671111156625728,249.22000122070312,2.1956611878659213,251.1199951171875,0.16291323114508272
5573,2013-10-29,254.38999938964844,256.0,249.1300048828125,255.8500061035156,875300.0,-0.00015718778164564018,6.806836999211049,-0.36868935966892263,82.338015780356,61.43726241843253,-6.798416448155791,-14.263918604663274,-23.245543772428732,-32.14074069996724,12.66786112687091,6.8699951171875,3.913686405695671,12.447000122070307,-5.50465320847951,30.398653452620096,3.4711734567954124,21.4228267873452,-19.780120726795133,55.156157554853415,-25.475158241283033,8.975826665274898,10,-3.3649978637695312,-12.854995727539062,-22.080001831054688,-28.139999389648438,30.530014038085938,1,0.13683719053776322,-1.28706272350944,254.42999267578125,2.5330933760081464,252.25999450683597,-1.0671111156625728,249.22000122070312,0.13683719053776322
5574,2013-10-30,248.9499969482422,254.82000732421875,246.7700042724609,253.72000122070312,934500.0,-0.021384498032384625,1.3098949838765195,3.267111190075626,67.45395690920259,63.2026461875884,-0.15682200986910289,-9.074970748875245,-16.805765363821536,-26.544528614830938,11.505971432655684,8.050003051757841,4.981351644923535,6.870997619628895,-11.257744199245792,24.999739438503553,-2.1933732898084486,15.935368529066238,-11.601106151674202,23.099575055793036,-57.13821328290331,9.064370909437333,10,2.8100051879882812,-7.4149932861328125,-15.702499389648438,-22.699996948242188,41.94999694824219,2,0.1802771246201469,6.806836999211049,254.38999938964844,-1.28706272350944,254.42999267578125,2.5330933760081464,252.25999450683597,0.1802771246201469
5575,2013-10-31,244.19000244140625,251.0,244.1699981689453,249.22999572753903,1176100.0,-0.019120283451240838,-1.6889761296155568,1.0566014196738978,60.103301477119196,64.00110905073386,4.6343278161377555,-3.6889575169815316,-11.130017207100423,-21.667830075407863,12.096632744750691,6.8300018310546875,6.240929388111482,1.5935028076171989,-16.131368877685816,19.318374492920213,-7.268933035034308,10.455938650268706,-4.376000724495071,0.11219444984069415,-78.15377939563277,8.862435842651502,10,7.569999694824219,-2.654998779296875,-10.9425048828125,-17.94000244140625,41.989990234375,3,0.19157212953680114,1.3098949838765195,248.9499969482422,6.806836999211049,254.38999938964844,-1.28706272350944,254.42999267578125,0.19157212953680114
5576,2013-11-01,243.1000061035156,248.32000732421875,239.6100006103516,245.57000732421875,1593300.0,-0.004463722212182719,1.1856977113734368,0.490080260126378,54.89431735787081,64.69467771440824,6.081700494468862,-2.506970113016081,-9.227660950484164,-20.20314463534561,12.440058710085882,8.710006713867159,7.017460225504351,0.36350631713864345,-17.329193536913266,18.056206171190553,-8.482843609887311,9.209856244164598,18.899993896484403,15.58734072488427,-57.54187730108754,8.846349927025953,11,7.704994201660185,-1.5650024414062216,-8.680007934570284,-16.850006103515597,42.13000488281253,4,0.21283417908407354,-1.6889761296155568,244.19000244140625,1.3098949838765195,248.9499969482422,6.806836999211049,254.38999938964844,0.21283417908407354
5577,2013-11-04,240.07000732421875,245.9499969482422,239.8500061035156,243.7899932861328,942200.0,-0.012464001247316392,-1.9326960814880032,1.506066446742511,54.07425213564516,64.82301917782148,9.656925950617165,0.8401867784048704,-5.400538504309509,-16.860652572331816,12.802043841326077,6.099990844726591,7.049494068820792,-2.8404930114746207,-20.3461335291189,14.665147506169632,-11.593313270296761,5.91232724734752,21.482192687988288,2.806630451479394,-65.91072143231453,8.752820258822128,11,10.734992980957031,1.464996337890625,-4.887508392333984,-13.82000732421875,37.97000122070318,0,0.19865039774418825,1.1856977113734368,243.1000061035156,-1.6889761296155568,244.19000244140625,1.3098949838765195,248.9499969482422,0.19865039774418825
5578,2013-11-05,244.05999755859372,244.8699951171875,237.9900054931641,237.9900054931641,995300.0,0.016620111270236437,-1.266885870644527,-1.631724454762837,53.31340022020986,63.66688096632877,5.187160841768048,-1.779265185683954,-8.561554202239904,-20.550256317783862,12.708863969906625,6.879989624023409,7.233270650847857,0.22149734497068607,-15.247299999763896,15.690294689705269,-7.512901327396605,7.955896017337977,17.053358465576224,36.06649676192728,-28.09882585377315,7.73439867236729,11,5.93500518798831,-2.5249938964843466,-8.31749725341794,-17.80999755859372,33.80999755859378,1,0.171105507593883,-1.9326960814880032,240.07000732421875,1.1856977113734368,243.1000061035156,-1.6889761296155568,244.19000244140625,0.171105507593883
5579,2013-11-06,238.47999572753903,245.97999572753903,237.6300048828125,245.2700042724609,1046700.0,-0.022863238084377402,1.0341046371155027,-1.118619014939566,40.00461444441416,61.70801874341012,9.818100793779081,5.220641265052365,-2.049130355718347,-14.631565054981223,12.169985935230414,8.349990844726534,7.82010899281434,-6.090003967285185,-18.698016268214673,6.518008333644332,-12.394010117749929,0.21400218317955932,21.70842627539068,6.357450674262754,-51.33984058007702,6.304006150464753,11,11.335006713867216,3.055007934570341,-2.737495422363253,-12.229995727539034,36.840011596679716,2,0.1947333886790763,-1.266885870644527,244.05999755859372,-1.9326960814880032,240.07000732421875,1.1856977113734368,243.1000061035156,0.1947333886790763
5580,2013-11-07,231.19000244140625,242.88999938964844,230.52999877929688,239.72000122070312,1444900.0,-0.030568573535457166,-1.509643238888975,1.2562574439875054,35.780946647650865,58.62066740026749,15.95993544187806,12.939340544474419,6.041388578387171,-7.090534702750119,12.523995028585741,12.360000610351562,7.262100027101326,-13.230997467041021,-26.413838414697466,-0.04815651938460519,-19.82241794086923,-6.639576993212813,27.644914534316456,3.709968213015681,-48.51556571431245,6.591420473828211,11,15.074996948242188,10.345001220703125,4.502498626708984,-4.94000244140625,42.41000366210932,3,0.2582723769390127,1.0341046371155027,238.47999572753903,-1.266885870644527,244.05999755859372,-1.9326960814880032,240.07000732421875,0.2582723769390127
5581,2013-11-08,236.69000244140625,237.5399932861328,230.25,233.1199951171875,1095900.0,0.023789956061763373,1.7666066351259793,-0.41852377902837457,43.851183704489756,54.645998741884256,8.961461391955709,7.998269986294986,1.2798382593682334,-12.193196786031194,13.276970101978206,7.2899932861328125,5.906475561146323,-7.825497436523449,-20.742363520732113,5.091368647685215,-14.28393047862778,-1.367064394419117,19.880521078602385,40.94090394526631,-9.74870651004607,6.458433042104331,11,6.43499755859375,4.845001220703125,-2.327503204345703,-10.44000244140625,34.82000732421875,4,0.20909201793018894,-1.509643238888975,231.19000244140625,1.0341046371155027,238.47999572753903,-1.266885870644527,244.05999755859372,0.20909201793018894
5582,2013-11-11,234.7899932861328,237.42999267578125,232.3600006103516,236.22999572753903,770400.0,-0.008027416180131253,1.640623385705983,-0.40336120086850175,32.90807733458881,49.15378335902124,8.697157590026848,10.096983580982226,3.947228168073053,-9.835482934479444,13.927852501279004,5.069992065429659,5.070796919076429,-9.523006439208984,-22.93211411881623,3.886101240398233,-16.227560279012607,-2.8184525994053615,19.148477881874953,28.862012201214355,-16.002683044024955,6.70455383980361,11,7.7450103759765625,6.7450103759765625,0.16000747680664062,-8.539993286132812,45.85002136230469,0,0.2148303553922135,1.7666066351259793,236.69000244140625,-1.509643238888975,231.19000244140625,1.0341046371155027,238.47999572753903,0.2148303553922135
5583,2013-11-12,235.6199951171875,235.6300048828125,231.0,233.5,991100.0,0.0035350817955992486,3.3270777479892764,-1.4722163353537356,33.35479921372608,45.36498805952385,5.503368664483816,9.697217731138068,3.627347299162693,-10.190163782484603,14.703031495498658,4.6300048828125,3.5014374936963577,-8.650504302978504,-22.169219437195466,4.868210831238457,-15.409861870086985,-1.8911467358700236,15.9496289340195,34.13856691509501,-4.452198664060802,6.759357567108485,11,5.0050048828125,5.915008544921875,-0.20999526977539062,-9.3699951171875,41.58999633789057,1,0.18003571134375296,1.640623385705983,234.7899932861328,1.7666066351259793,236.69000244140625,-1.509643238888975,231.19000244140625,0.18003571134375296
5584,2013-11-13,236.1000061035156,236.42999267578125,232.1100006103516,233.6999969482422,1006000.0,0.002037225177300206,1.823540558195644,1.1320823976507035,35.46743494730403,42.62766955621105,3.3625006605417127,9.293601138856644,3.389858829703911,-10.20943131977424,15.479921347349457,4.319992065429659,0.7918782939693472,-7.916493988037132,-21.863799297304666,6.030811321230402,-14.890146642670885,-0.9428413334033792,13.337655542570701,46.28169609174566,10.834316799939366,6.973652654633761,11,3.1849975585937784,5.434997558593778,-2.2425041198730185,-9.850006103515597,47.23999023437503,2,0.17691650967327077,3.3270777479892764,235.6199951171875,1.640623385705983,234.7899932861328,1.7666066351259793,236.69000244140625,0.17691650967327077
5585,2013-11-14,237.5800018310547,240.83999633789062,236.5,236.5,680900.0,0.006268512025748185,-7.037016629226183,0.4499990463293269,33.15741487042624,40.21245816871721,0.9457253267087253,7.445559527571959,2.2677511599223976,-11.19448276734164,15.486436788888746,4.739990234375028,-2.1890394564612734,-5.960498046874989,-20.113004033384016,8.192007939634067,-13.036751040129502,1.1157549463795249,9.938893650422983,69.21628296346246,39.43029733232221,7.076252993254524,11,0.5349960327148438,7.1699981689453125,-2.727497100830078,-11.330001831054688,44.02998352050781,3,0.15885177709528486,1.823540558195644,236.1000061035156,3.3270777479892764,235.6199951171875,1.640623385705983,234.7899932861328,0.15885177709528486
5586,2013-11-15,245.08999633789062,245.80999755859372,236.8000030517578,237.0,1579700.0,0.03161038155129048,-1.1224982027318409,7.490724649966798,40.45380253398293,38.69907487964364,-6.98706844014211,-0.05214407943051924,-4.708469921471078,-18.309013091084978,15.758193987469221,9.009994506835909,-3.7726070691082896,1.5399963378906136,-12.616606602176375,15.696599277957603,-5.538305132142881,8.618297807924108,-14.839996337890625,95.13841094264525,66.3308267410911,7.07830147003349,11,-6.974998474121094,1.035003662109375,-10.237491607666016,-18.839996337890625,35.55999755859381,4,0.11632465703055428,-7.037016629226183,237.5800018310547,1.823540558195644,236.1000061035156,3.3270777479892764,235.6199951171875,0.11632465703055428
5587,2013-11-18,241.2700042724609,247.3999938964844,239.80999755859372,244.97999572753903,1224200.0,-0.015586079083225068,-1.289589969252314,-0.458590004262655,37.55218247085914,36.94782846304911,-3.3290400809591745,3.8220399812400387,-0.506723625852004,-14.117822674053713,16.145901355616335,7.589996337890682,-4.851583019893496,-2.1899955749512117,-16.382289030888643,12.00229788098622,-9.286142302919927,4.906151153017504,-10.708804321289023,62.62200057685659,35.612815662930466,7.096146727968723,11,-2.4450073242187216,4.854995727539091,-6.4174995422363,-15.020004272460909,40.06999206542966,0,0.12533678019508265,-1.1224982027318409,245.08999633789062,-7.037016629226183,237.5800018310547,1.823540558195644,236.1000061035156,0.12533678019508265
5588,2013-11-19,245.4600067138672,248.75,240.67999267578125,241.97000122070312,1203500.0,0.017366445754585458,-1.6589711039328314,-0.9407044559056996,46.60836591212003,37.681578626127546,-8.157404983159921,-0.8145444823929893,-4.252932309821688,-18.010523695678273,15.933931348901215,8.07000732421875,-5.487245691252809,2.2570068359374886,-11.572405205868677,16.086418877743654,-4.657699184965594,9.171712856840571,-14.225255004882797,80.22840500715711,50.54667856514103,6.914706020903084,11,-5.9600067138671875,0.6649932861328125,-10.607501983642578,-19.210006713867188,31.710006713867244,1,0.14332276938124444,-1.289589969252314,241.2700042724609,-1.1224982027318409,245.08999633789062,-7.037016629226183,237.5800018310547,0.14332276938124444
5589,2013-11-20,246.1199951171875,249.9600067138672,243.0,245.6699981689453,1014400.0,0.0026887818189040846,-1.4041501846078435,0.1289387507050074,52.03800810021372,39.48791878752341,-8.515149330739746,-1.9692933042053369,-4.696671267855123,-18.40914670138443,15.76960462868129,6.9600067138671875,-5.862864251439106,3.166995239257801,-10.233947974696036,16.567938453211667,-3.5334763677191177,9.86746684623472,-13.834328510742182,71.470953333749,36.477119978672874,6.7004716069769295,11,-6.014991760253906,0.0050048828125,-11.852493286132812,-19.8699951171875,33.45001220703125,2,0.12632048169466037,-1.6589711039328314,245.4600067138672,-1.289589969252314,241.2700042724609,-1.1224982027318409,245.08999633789062,0.12632048169466037
5590,2013-11-21,252.42999267578125,253.22000122070312,245.30999755859372,247.3000030517578,1399500.0,0.025637890800336294,1.3576738442786505,11.400054253840155,58.87387358623212,41.15710655216145,-12.846338162456476,-8.460236697874308,-10.643004035492254,-24.398793332901732,15.606877423639004,7.910003662109403,-6.357182534328615,9.316493225097645,-4.471777608555442,23.10476405875073,2.4223578082711015,16.21062864192419,-18.730378860742178,95.18874157723113,55.354932730373974,6.894135416826538,11,-10.319992065429688,-6.30499267578125,-19.187488555908203,-26.17999267578125,27.1400146484375,3,0.1224498061203445,-1.4041501846078435,246.1199951171875,-1.6589711039328314,245.4600067138672,-1.289589969252314,241.2700042724609,0.1224498061203445
5591,2013-11-22,285.6199951171875,289.9700012207031,274.98001098632807,278.0,4698000.0,0.13148200849506497,-1.1947320211791415,1.485382169488904,77.52931134208026,46.115021441882725,-42.87441474142605,-41.131690506152154,-43.09551592702141,-57.08576651016716,16.506638894227244,37.540008544921875,-4.846737586136072,40.838495635986334,17.57545840945818,64.10153286251446,29.206977022722242,52.4700142492504,-49.968342561582034,91.32773966122815,44.87655896819318,11.631518613264067,11,-25.134994506835938,-25.509994506835938,-50.98249053955078,-59.3699951171875,-5.290008544921932,4,-0.014039667509901488,1.3576738442786505,252.42999267578125,-1.4041501846078435,246.1199951171875,-1.6589711039328314,245.4600067138672,-0.014039667509901488
5592,2013-11-25,295.8800048828125,297.9800109863281,284.510009765625,286.5400085449219,2727900.0,0.03592188901696258,-1.0104488591203191,1.225722089614405,79.11236366529144,51.199195269834426,-48.67633810156488,-50.72800026671783,-52.64028379156761,-66.84424227269096,16.522426953404278,13.470001220703125,-1.9796651592084515,49.026004791259766,16.573250670788298,81.47875891173126,32.79962773102403,65.2523818514955,-53.71015048739531,96.3350690533216,46.56390687074308,16.226377060235748,11,-30.834999084472656,-31.764999389648438,-61.24250030517578,-69.6300048828125,-18.480010986328068,0,-0.05147360664793865,-1.1947320211791415,285.6199951171875,1.3576738442786505,252.42999267578125,-1.4041501846078435,246.1199951171875,-0.05147360664793865
5593,2013-11-26,289.20001220703125,297.79998779296875,288.5799865722656,295.95001220703125,1584800.0,-0.022576695165416605,-1.3078703526877449,-0.7226983561670691,78.14651588971874,55.94131537454717,-37.54500262367483,-43.53866463057619,-45.323398639024504,-59.63930557506126,16.539068218917347,9.220001220703125,0.147764621213895,40.605511474609386,3.1090764312504007,78.10194651796837,21.857293952929922,59.35372899628888,-39.21673588888652,84.03056197736993,27.579486754669233,18.748217521679493,11,-21.960006713867188,-25.085006713867188,-54.56250762939453,-62.95001220703125,-14.230010986328182,1,-0.027178476961867815,-1.0104488591203191,295.8800048828125,-1.1947320211791415,285.6199951171875,1.3576738442786505,252.42999267578125,-0.027178476961867815
5594,2013-11-27,293.8299865722656,295.8900146484375,288.010009765625,292.79998779296875,939700.0,0.016009592565023434,2.060163430257708,-0.15259241174768517,85.81884963631228,61.792585904090075,-37.017592315317984,-47.04602129640966,-49.45264747897278,-63.73108421031557,16.990381184569408,7.8800048828125,3.4093533599773878,42.99148635864259,0.38229616453537574,85.6006765527498,21.686891261588983,64.2960814556962,-37.12716740057522,92.12070750702101,27.800349696426977,21.304595097053603,11,-26.439979553222656,-29.714981079101562,-55.707481384277344,-66.07498168945312,-20.309997558593693,2,-0.05669936325724123,-1.3078703526877449,289.20001220703125,-1.0104488591203191,295.8800048828125,-1.1947320211791415,285.6199951171875,-0.05669936325724123
5595,2013-11-29,290.9700012207031,295.489990234375,290.0,290.0,514200.0,-0.00973346997332114,-10.319553248387605,0.9417498740778051,82.00473238625626,66.409355887676,-28.81835222836122,-42.690464232737384,-46.16739348305063,-60.35109551914263,17.96028672840669,5.489990234375,6.868282691510387,37.79250106811523,-8.275517542591842,83.8605196788223,14.758491762761707,60.82651037346878,-28.488375194963453,69.52169667119573,2.151298056544377,23.03400930535354,11,-22.074996948242188,-26.854995727539062,-51.96749496459961,-63.214996337890625,-0.959991455078125,4,-0.039179275693913884,2.060163430257708,293.8299865722656,-1.3078703526877449,289.20001220703125,-1.0104488591203191,295.8800048828125,-0.039179275693913884
5596,2013-12-02,294.8399963378906,298.82000732421875,290.5199890136719,291.7099914550781,1128500.0,0.013300323404308978,-2.0127054809694713,3.226805096743747,84.60299777281674,71.63722425456018,-27.814120188056506,-44.78145090794828,-49.56321813961051,-63.73078612015621,19.833223278274485,8.300018310546875,10.611224050886136,39.075496673583984,-10.301895301013133,88.45288864818107,14.386800686285426,63.76419266088254,-27.388596417668566,72.18720010236505,-0.05200938083586948,24.688695987298544,12,-25.089996337890625,-30.30499267578125,-55.32249069213867,-66.56999206542969,-5.089996337890625,0,-0.05179076517207748,-10.319553248387605,290.9700012207031,2.060163430257708,293.8299865722656,-1.3078703526877449,289.20001220703125,-0.05179076517207748
5597,2013-12-03,287.760009765625,294.25,286.55999755859375,294.1700134277344,1419500.0,-0.024012978768836568,1.3409526906194116,-2.047921297921298,78.02626049145081,75.12810143004137,-15.026178717836046,-35.77991439323108,-41.90553553590058,-56.24522716487155,21.561565865659148,8.279998779296875,14.563891229866698,29.611009979248024,-21.161508989806407,80.38352894830243,4.2247504947208085,54.99726946377524,-15.28963266076346,9.788019993229383,-64.49178277205674,25.3862594845272,12,-16.850006103515625,-23.225006103515625,-46.95000457763672,-59.49000549316406,11.54998779296875,1,-0.025820207607759826,-2.0127054809694713,294.8399963378906,-10.319553248387605,290.9700012207031,2.060163430257708,293.8299865722656,-0.025820207607759826
5598,2013-12-04,285.82000732421875,289.239990234375,282.3800048828125,285.8999938964844,900200.0,-0.006741737474176279,1.0295876954191892,0.012478397280556839,76.31247016232342,77.82526388138689,-7.553359657759813,-32.20195705951565,-39.42651605413721,-53.874722027844314,23.45967956909991,6.8599853515625,17.943228981883976,25.583007049560536,-26.17507596078525,77.34109005990632,-0.2960344556123573,51.46204855473343,-9.133689384260038,20.924585952263385,-54.5464413450629,25.879041505172893,12,-13.7550048828125,-21.285003662109375,-40.465003967285156,-53.045005798339844,-2.149993896484375,2,-0.029459146357739385,1.3409526906194116,287.760009765625,-2.0127054809694713,294.8399963378906,-10.319553248387605,290.9700012207031,-0.029459146357739385
5599,2013-12-05,284.9200134277344,288.7300109863281,282.1199951171875,284.95001220703125,1159000.0,-0.0031488134959827274,-1.3481258638913733,0.3750476917207173,75.20769602645508,79.64013304141167,-0.6378654435220596,-29.13834366581048,-37.9214068208108,-52.52145699605836,25.27951484581572,6.610015869140625,22.197547542203438,22.361012268066418,-29.45408637388016,74.176110910013,-3.546537052906899,48.268561589039706,-4.69230518629405,16.766564454174326,-57.03794217315627,25.907549320973295,12,1.9799957275390625,-20.385009765625,-38.640010833740234,-52.14501190185547,12.54998779296875,3,-0.03492212458973143,1.0295876954191892,285.82000732421875,1.3409526906194116,287.760009765625,-2.0127054809694713,294.8399963378906,-0.03492212458973143
5600,2013-12-06,290.8999938964844,292.8599853515625,283.0,289.54998779296875,1214500.0,0.020988278067264332,2.741937725480204,-45.00203458799593,74.79703658379853,79.33654695715813,-0.6559872199317738,-32.059339108711185,-43.2639545637667,-58.04471742134501,27.62736146232373,9.8599853515625,26.099402128772567,25.355493164062523,-25.72494857515244,76.43593490327746,-0.1847277055449581,50.895714033670004,7.920013427734375,52.57480455972486,-17.76560575024977,25.54022086960747,12,-0.42999267578125,-26.364990234375,-44.25249099731445,-58.12499237060547,5.82000732421875,4,-0.05974563508927766,-1.3481258638913733,284.9200134277344,1.0295876954191892,285.82000732421875,1.3409526906194116,287.760009765625,-0.05974563508927766
5601,2013-12-09,286.17999267578125,293.20001220703125,284.70001220703125,292.989990234375,1190000.0,-0.01622551158382879,1.3513004719011963,-5.044419829554445,74.07528167109663,78.77687118002538,4.639719437923247,-24.708379831319064,-38.0052862199627,-52.85919089203861,30.06830109166004,8.5,29.914915482534752,18.160992431640636,-31.816967465954292,68.13895232923556,-6.827987517156828,43.1499723804381,12.323614501953102,33.47070011774296,-36.282656359893416,24.988979948797464,12,4.290008544921875,-21.644989013671875,-39.53248977661133,-53.404991149902344,7.82000732421875,0,0.013383245467417648,2.741937725480204,290.8999938964844,-1.3481258638913733,284.9200134277344,1.0295876954191892,285.82000732421875,0.013383245467417648
5602,2013-12-10,285.2300109863281,288.8999938964844,281.27999877929693,286.8299865722656,937500.0,-0.003319525172150617,1.6550550806005502,0.23494510419000672,72.08711096015574,78.10360396562949,4.3808190032656285,-20.85505515404475,-36.38568375559143,-51.55864714583387,32.43053442108924,7.619995117187443,33.168232825928044,14.689009857177723,-33.27890809862447,62.656927812979916,-9.294949120723345,38.67296883507882,12.963524047851536,33.13764897144068,-33.83286255010162,23.98395897790109,12,4.8199920654296875,-20.69500732421875,-39.06000900268555,-52.45500946044922,12.25,1,0.01584682130061177,1.3513004719011963,286.17999267578125,2.741937725480204,290.8999938964844,-1.3481258638913733,284.9200134277344,0.01584682130061177
5603,2013-12-11,278.04000854492193,286.0199890136719,277.19000244140625,284.6600036621094,1270200.0,-0.025207734685922745,-1.122591057477167,4.137560082398683,66.52860630674056,75.96024359567708,10.975486104239565,-10.88203317647725,-28.729912735852054,-44.07868709663194,34.46855524393205,8.829986572265625,31.67563739670095,5.378006744384834,-39.75608831792101,50.51210180669068,-17.18904078676809,27.945054275537757,19.476985039062413,5.309216646080536,-58.56837095585393,22.567047531152927,12,9.964996337890568,-13.505004882812557,-31.870006561279354,-43.74000549316412,32.45999145507807,2,0.07649974233918688,1.6550550806005502,285.2300109863281,1.3513004719011963,286.17999267578125,2.741937725480204,290.8999938964844,0.07649974233918688
5604,2013-12-12,277.8699951171875,283.8299865722656,277.22000122070307,278.20001220703125,993600.0,-0.0006114710923228461,-7.11038717891061,0.049851560915344054,64.06769764553408,73.96723973559685,9.659268116670944,-7.823376396314302,-28.12873475949783,-43.47273722429219,36.765547416512426,6.609985351562557,28.900798972914686,3.119493865966774,-38.62980330333363,44.86879103526721,-17.755154718683457,23.994142450616977,18.427378998242148,4.247297070619272,-53.36998472398844,20.874648584650213,12,10.135009765625,-13.334991455078125,-32.1049919128418,-43.56999206542969,32.670013427734375,3,0.02087313640359345,-1.122591057477167,278.04000854492193,1.6550550806005502,285.2300109863281,1.3513004719011963,286.17999267578125,0.02087313640359345
5605,2013-12-13,275.32000732421875,279.41000366210943,271.58999633789057,278.01998901367193,1167300.0,-0.009176909482052298,1.8540115498777452,8.1813390049937,41.38507546195048,69.16524836772282,10.902344804930692,-2.42538381003601,-24.768895997139452,-40.56044534459136,39.114725629439484,7.820007324218864,26.473266477379866,-1.3174942016601676,-39.22800108136465,36.59301267804429,-20.27274764151241,17.637759238192075,19.83092449076952,17.260565697476764,-34.60162306128383,18.955253439852232,12,7.5999908447265625,-10.785003662109375,-29.645004272460938,-41.02000427246094,39.639984130859375,4,0.08045181355236708,-7.11038717891061,277.8699951171875,-1.122591057477167,278.04000854492193,1.6550550806005502,285.2300109863281,0.08045181355236708
5606,2013-12-16,273.60000610351557,283.5400085449219,273.20999145507807,277.22000122070307,1178300.0,-0.006247280164705549,-3.6954362602302937,1.3407480248211037,28.259130723769488,63.63556728242489,10.38466619263113,1.623255145290102,-22.450590185614374,-38.49835491912364,40.966323165780224,10.330017089843807,22.737780093621836,-4.462995910644565,-39.406774179004685,30.480782357715555,-21.934885044824625,13.008893223535495,19.66605087330487,11.611843149146491,-33.19450953129231,17.471889134180056,12,8.79499816894537,-9.065002441406193,-29.700004577636662,-39.300003051757756,30.000000000000057,0,0.08450290424496631,1.8540115498777452,275.32000732421875,-7.11038717891061,277.8699951171875,-1.122591057477167,278.04000854492193,0.08450290424496631
5607,2013-12-17,271.510009765625,276.58999633789057,270.26998901367193,274.54998779296875,1253000.0,-0.007638875333576656,-1.2898496240601562,0.8397740684538864,31.039614712316435,58.60525001020189,11.093826348166829,6.424293229833097,-19.654636548657322,-36.007089263972944,42.538030499919174,6.320007324218636,19.467648075690022,-8.064992523193382,-38.65073194673192,22.520746900345188,-23.35786223496268,7.227877188575917,20.021962360081034,7.87314763144808,-30.650892291620497,15.292869711769283,12,10.224990844726562,-6.600006103515625,-29.180007934570312,-37.21000671386719,26.3699951171875,1,0.08283300587624365,-3.6954362602302937,273.60000610351557,1.8540115498777452,275.32000732421875,-7.11038717891061,277.8699951171875,0.08283300587624365
5608,2013-12-18,280.6400146484375,281.25,270.739990234375,272.19000244140625,1870500.0,0.033626770853471655,1.1737390568884007,-2.7796293693657517,37.10655988582891,54.371790439021204,1.2871220199890558,0.0685354834735108,-27.60051894084222,-44.56257953537752,44.157252556191864,10.510009765625,15.548793439510177,-0.6939880371093636,-26.726296290449,25.338320216230244,-13.710142163779153,12.322166089560426,8.765759166065095,76.47512906957368,42.882927765704736,13.016154126669806,12,1.0949859619140625,-15.730010986328125,-38.605010986328125,-45.12501525878906,25.009979248046875,2,0.06000568507305126,-1.2898496240601562,271.510009765625,-3.6954362602302937,273.60000610351557,1.8540115498777452,275.32000732421875,0.06000568507305126
5609,2013-12-19,277.20999145507807,280.42999267578125,275.17001342773443,278.8800048828125,955800.0,-0.012222145860618872,1.2054471123394706,-0.19763443966918942,36.69758549883165,50.138518096247104,3.920776513843464,6.268560118378048,-22.948624012363837,-40.58764247245594,45.69465173644631,5.470001220703068,12.358340563012973,-5.678511047363315,-25.927679153604174,14.570657058877543,-15.803095100483745,4.446073005757114,10.282203879341466,52.2983589064276,22.290522418910506,10.124584053120433,12,4.525009155273494,-11.744987487792912,-36.12998962402338,-40.77499389648432,28.250000000000057,3,0.12008949738854047,1.1737390568884007,280.6400146484375,-1.2898496240601562,271.510009765625,-3.6954362602302937,273.60000610351557,0.12008949738854047
5610,2013-12-20,283.3399963378906,285.5400085449219,275.02999877929693,278.45999145507807,3027500.0,0.02211321767529406,1.2650811607166224,-2.922135116861218,39.347902777903435,46.27992044144786,-3.7932951776896857,2.7120358302037175,-28.093028709420054,-46.150716506510264,47.03665225881927,10.510009765624943,9.451845729719139,-1.0940063476562614,-15.40151966448559,13.213506969173068,-8.247763006070954,6.059750310758432,2.4299783644541435,85.59260384357108,58.40362366662677,7.153756658414666,12,-3.7550048828125,-15.67999267578125,-42.92999267578125,-45.81499481201172,34.94000244140625,4,0.09599778555299521,1.2054471123394706,277.20999145507807,1.1737390568884007,280.6400146484375,-1.2898496240601562,271.510009765625,0.09599778555299521
5611,2013-12-23,281.6099853515625,285.0,279.510009765625,284.2799987792969,1075900.0,-0.006105777541780766,1.6715177795763196,-0.547133351677208,43.676718284439126,43.123210144146014,-3.106381656417625,4.349209722512455,-25.397509523096346,-43.89113087812615,45.717834448040726,5.489990234375,6.578123925912166,-2.6235168457031364,-16.97337794290098,11.726344251494709,-9.798447394302059,4.551413702895786,-11.339996337890568,74.26314232724704,43.01939798877465,7.174930548598933,12,-3.464996337890625,-13.799980163574219,-40.177486419677734,-40.074981689453125,31.030029296875,0,0.11842622008548953,1.2650811607166224,283.3399963378906,1.2054471123394706,277.20999145507807,1.1737390568884007,280.6400146484375,0.11842622008548953
5612,2013-12-24,280.64999389648443,282.67999267578125,278.3599853515625,281.44000244140625,463300.0,-0.0034089396861394228,1.642215191645435,0.2958818621343697,44.57501144809616,40.68392182651886,-3.201007823928933,4.3317981649120725,-23.59349934987091,-42.52248234346936,43.93723644106613,4.32000732421875,3.1530439053925647,-2.8220077514648096,-16.14958726378893,10.505571760859311,-9.485797507626842,3.8417820046972224,-10.085404663085967,66.95940136133012,32.9888967047051,6.663789756162057,12,-2.744995117187557,-11.334991455078182,-38.529994964599666,-39.11499023437506,19.740020751953068,1,0.0817744974386001,1.6715177795763196,281.6099853515625,1.2650811607166224,283.3399963378906,1.2054471123394706,277.20999145507807,0.0817744974386001
5613,2013-12-26,281.33999633789057,282.2200012207031,279.07000732421875,280.8099975585937,620600.0,0.002458587052956318,1.7510761070908427,-0.6708772743076158,46.22679499830809,38.70159931016042,-3.770151396636038,3.1861039409395175,-23.337659631286954,-42.79263305377671,42.060412705238136,3.149993896484375,-0.03665035479400558,-1.7390045166015966,-14.81660395490411,11.338594921700917,-8.277804235752853,4.79979520254966,-10.486698889160095,60.03797997630531,22.90436793504273,6.538799719151267,12,-3.434997558593693,-11.589996337890568,-38.864997863769474,-39.80499267578119,26.839996337890682,3,0.058790107202025155,1.642215191645435,280.64999389648443,1.6715177795763196,281.6099853515625,1.2650811607166224,283.3399963378906,0.058790107202025155
5614,2013-12-27,277.17001342773443,282.9200134277344,276.3099975585937,281.80999755859375,609600.0,-0.014821863099578558,-1.0786161560423022,-8.754707203316528,34.95509642831345,37.98715719531186,0.3241891433045794,6.370591823968141,-18.40262924340118,-38.130973136863986,40.004479363602385,6.610015869140682,-3.1103951644287235,-5.075988769531193,-17.369049172378652,7.217071633316266,-11.222518970954923,1.0705414318925364,-6.033781927978566,20.361680875281767,-14.206577951349313,6.14653020142373,12,0.7349853515624432,-6.260009765625057,-34.35751342773443,-35.63500976562506,22.759979248046818,4,0.10275274773248677,1.7510761070908427,281.33999633789057,1.642215191645435,280.64999389648443,1.6715177795763196,281.6099853515625,0.10275274773248677
5615,2013-12-30,279.57000732421875,280.19000244140625,273.76998901367193,278.3900146484375,605200.0,0.008658923333025204,4.305833690635278,-0.2543096360897935,42.36898438678051,39.55491871342419,-1.5751914346820968,3.2388038696398667,-20.184762827490545,-39.95551574861321,37.68421133339923,6.420013427734318,-5.230304318513674,-2.1059951782226562,-13.735102338419836,9.523111981974523,-7.9205487583212175,3.708558401875905,-8.156500454458012,51.647485631207545,16.240602848582462,5.814553580098577,12,-1.665008544921875,-7.5050048828125,-36.45500564575195,-38.035003662109375,21.44000244140625,0,0.09260644365486104,-1.0786161560423022,277.17001342773443,1.7510761070908427,281.33999633789057,1.642215191645435,280.64999389648443,0.09260644365486104
5616,2013-12-31,279.57000732421875,281.489990234375,278.60000610351557,279.92999267578125,640600.0,0.0,-1.5130430167448765,-0.3050742254176796,43.31916720759218,40.919313435121495,-0.7144184957701896,2.1461952392074863,-19.48323975395914,-39.36033102735621,35.14666984048013,2.889984130859432,-7.011745801228926,-1.3424957275390739,-11.203183086392244,8.518191631314096,-6.272839406965659,3.587847951887511,-7.884770591853226,63.38800912523157,26.55006950353694,4.9303436794265965,12,-1.4300079345703125,4.9749908447265625,-35.45250701904297,-38.035003662109375,35.970001220703125,1,0.1384626048608495,4.305833690635278,279.57000732421875,-1.0786161560423022,277.17001342773443,1.7510761070908427,281.33999633789057,0.1384626048608495
5617,2014-01-02,280.32998657226557,282.5199890136719,276.20999145507807,279.44000244140625,902200.0,0.0027183861935713427,1.3946909726847054,-2.4722787385552847,53.1867220903822,42.705998124516306,-0.10249075169883781,0.8443257043767858,-19.459406054396766,-39.44217313105216,33.030844850522534,6.309997558593807,-6.381961444132344,-0.21101531982429833,-9.530470941690737,9.10844030204214,-4.870743130757489,4.448712491108893,-8.378454574547334,71.69377109542725,29.5925488641414,4.6597278109332105,1,-0.6749877929686932,4.215011596679744,-20.032485961914006,-24.80998229980463,37.63000488281256,3,0.11525712418868461,-1.5130430167448765,279.57000732421875,4.305833690635278,279.57000732421875,-1.0786161560423022,277.17001342773443,0.11525712418868461
5618,2014-01-03,277.39999389648443,280.83999633789057,275.48001098632807,279.79998779296875,656000.0,-0.010451941697738554,1.3928447353901465,-2.6966704385695284,49.392605890709355,44.116555945836055,2.5921662061456345,3.279300108442044,-16.00623818338363,-35.75701575394106,31.457275146699992,5.3599853515625,-4.881946199220124,-2.7200073242186704,-11.792828550131787,6.3528139016944465,-7.256417937175229,1.816403288737888,-5.187492538720562,39.67207865843108,-6.919266739102625,4.536410612956558,1,2.255004882812443,7.145004272460881,-12.819988250732479,-17.874984741210994,42.42001342773432,4,0.08287678896104134,1.3946909726847054,280.32998657226557,-1.5130430167448765,279.57000732421875,4.305833690635278,279.57000732421875,0.08287678896104134
5619,2014-01-06,274.97000122070307,279.3599853515625,270.6199951171875,278.02999877929693,1019000.0,-0.008759887271980848,2.0559562934824362,1.2750022252458082,49.54627130673381,45.249708004594986,5.219933131095331,5.191830137316799,-13.087283665177495,-32.64793886267165,29.562215409837002,8.739990234375,-3.471307776234312,-4.652499389648483,-13.708275672498644,4.403276893201678,-9.180387531073563,-0.12461124822340253,10.029998779296932,36.55469188770504,-13.178933757707675,4.527888141425085,1,2.839996337890682,9.574996948242244,-9.292495727539006,-15.44499206542963,48.07000732421881,0,0.1207767804038462,1.3928447353901465,277.39999389648443,1.3946909726847054,280.32998657226557,-1.5130430167448765,279.57000732421875,0.1207767804038462
5620,2014-01-07,273.51998901367193,277.17001342773443,273.45001220703125,275.82998657226557,819100.0,-0.005273346912732069,-2.0367962132536586,0.7549017652338034,49.89553901390756,45.94068808564703,5.733418335684348,5.557975246417868,-11.093825696962654,-30.52469119169365,27.304513718258672,3.720001220703182,-3.0092143553007418,-5.233511352538983,-12.972533647464218,2.505510942386252,-9.1030225000016,-1.3640002050763655,11.192410888671816,24.369709108348196,-28.939110404647536,3.86951114746261,1,3.2500152587890057,11.02500915527338,-7.767482757568416,-13.994979858398494,55.10000610351557,1,0.09655602779652495,2.0559562934824362,274.97000122070307,1.3928447353901465,277.39999389648443,1.3946909726847054,280.32998657226557,0.09655602779652495
5621,2014-01-08,290.010009765625,290.989990234375,274.25,276.6400146484375,1436200.0,0.06028817422601174,1.183958019795673,-5.787882791238692,67.55217809753361,48.49370660225119,-10.54910317586075,-11.20487809091685,-26.935583595230014,-46.159076834245354,25.493976682133056,17.470001220703068,-1.8142340672341675,11.065008544921852,2.416163435818646,19.71385365402506,6.740585990370278,15.389431099473427,-19.3900146484375,95.18909816564891,34.64035594236269,4.324422554551593,1,-9.20501708984375,-5.4650115966796875,-23.5050048828125,-30.485000610351562,38.279998779296875,2,0.037929725283929905,-2.0367962132536586,273.51998901367193,2.0559562934824362,274.97000122070307,1.3928447353901465,277.39999389648443,0.037929725283929905
5622,2014-01-09,289.75,297.0,288.0,292.04998779296875,1318700.0,-0.0008965544528449776,-2.103454807581003,-0.17202607576214085,60.39240451685057,50.06766321542257,-9.904022749472176,-11.161115876112433,-26.086922766137718,-45.0420055099832,24.383310637391936,9.0,-1.1666173975754077,10.578999328613293,1.0474769560534014,20.110521701173184,5.813238142333375,15.34476051489321,-18.72260498046876,72.51706346451957,13.405282805284045,4.765761186279945,1,-5.94000244140625,-6.1150054931640625,-22.607498168945312,-29.80499267578125,45.230010986328125,3,0.0890077948055974,1.183958019795673,290.010009765625,-2.0367962132536586,273.51998901367193,2.0559562934824362,274.97000122070307,0.0890077948055974
5623,2014-01-10,299.30999755859375,299.8500061035156,286.29998779296875,291.57000732421875,1866900.0,0.03299395188470666,2.072563958839364,-3.3652310060239365,72.11770404663427,54.196841839680445,-18.603238933407056,-20.075180741617885,-34.93375524423021,-53.68033012110081,23.97757258570101,13.550018310546875,-0.44401157682528947,19.07549743652345,5.99102254764432,32.15997232540258,12.533259992083856,25.61773488096304,-27.243698339843775,98.15255442368989,36.601789861184386,6.542237444439575,1,-14.074996948242188,-14.25,-31.587493896484375,-39.364990234375,29.1400146484375,4,0.06230995973608744,-2.103454807581003,289.75,1.183958019795673,290.010009765625,-2.0367962132536586,273.51998901367193,0.06230995973608744
5624,2014-01-13,283.6700134277344,302.95001220703125,281.54998779296875,299.3500061035156,2305500.0,-0.0522534638282427,-1.1485920887336458,-2.025841403021796,50.27746532068362,55.07556194344746,-2.1727549850637047,-4.193391824930927,-18.572265726385695,-37.19515242080519,23.28282223845423,21.4000244140625,-0.04158517796167871,3.14551239013673,-9.975354092356838,16.2663788726303,-3.4149208511100824,9.705945631383543,-9.936691795898469,34.64407193458686,-22.879699915933216,6.5604332412467965,1,3.114990234375,2.9399871826171875,-15.370010375976562,-23.725006103515625,51.439971923828125,0,0.1274367828296863,2.072563958839364,299.30999755859375,-2.103454807581003,289.75,1.183958019795673,290.010009765625,0.1274367828296863
5625,2014-01-14,297.4700012207031,300.6700134277344,280.3099975585937,284.70001220703125,1651400.0,0.0486480316555713,1.1241524890832535,-0.8144129450644412,61.084727079912774,57.04951304037198,-14.713934342976074,-17.126983224622336,-31.322062863074564,-50.08554953454802,23.380911747737805,20.360015869140682,0.5874480628879155,15.838000488281239,0.9469681313888714,30.729032845173606,8.392484309835027,23.28351666672745,-21.399344342851577,80.90589318639533,24.44617946440046,7.44551617844619,1,-10.68499755859375,-10.860000610351562,-21.75249481201172,-37.524993896484375,49.639984130859375,1,0.08595827215950935,-1.1485920887336458,283.6700134277344,2.072563958839364,299.30999755859375,-2.103454807581003,289.75,0.08595827215950935
5626,2014-01-15,296.7200012207031,298.6300048828125,292.32000732421875,297.4800109863281,1038700.0,-0.00252126263798802,3.1241847013064725,-0.05951530301328484,61.264557146157635,57.947050268791465,-12.600445545465561,-15.342710143548288,-29.47379540004647,-48.47537393270886,23.09915399779756,6.30999755859375,2.2389185664330853,13.932000732421898,-1.8939381648856397,29.757939629729435,6.019031283768129,21.844970181075666,-18.498995916517174,72.4823014336783,16.633986924634186,7.912969448653777,1,-9.93499755859375,-10.110000610351562,-19.217498779296875,-36.774993896484375,48.910003662109375,2,0.10750874145742828,1.1241524890832535,297.4700012207031,-1.1485920887336458,283.6700134277344,2.072563958839364,299.30999755859375,0.10750874145742828
5627,2014-01-16,294.0,299.1300048828125,291.75,297.2699890136719,1051200.0,-0.00916689542165361,1.1115831110373764,4.302561837455831,58.62868828828987,58.97328164630041,-8.646727375694297,-11.437850027286345,-25.566808610623184,-44.90068454328315,23.21491649253262,7.3800048828125,3.321173790294665,10.087499999999977,-5.559342625402792,25.734342625402746,2.2640786872985927,17.910921312701362,-13.800674143586434,60.46816953959474,4.937085802141922,7.823421312701395,1,-7.214996337890625,-7.3899993896484375,-16.49749755859375,-34.05499267578125,52.29998779296875,3,0.11663268212558453,3.1241847013064725,296.7200012207031,1.1241524890832535,297.4700012207031,-1.1485920887336458,283.6700134277344,0.11663268212558453
5628,2014-01-17,297.4800109863281,298.9800109863281,293.19000244140625,293.6000061035156,1413600.0,0.011836772062340462,-1.4638270242192066,-1.1865498222135118,63.97413123359582,60.57637719372953,-10.034031544535821,-14.32606903918429,-27.92355191579054,-47.51242263001268,22.902397457954322,5.790008544921875,4.534399567355763,12.725511169433616,-3.957927955004891,29.408950293872124,4.383791607214391,21.06723073165284,-15.46063022186513,75.83923285544066,15.204318408624673,8.341719562219243,1,-9.279998779296875,-10.870010375976562,-20.18750762939453,-37.535003662109375,45.72998046875,4,0.1260588900600903,1.1115831110373764,294.0,3.1241847013064725,296.7200012207031,1.1241524890832535,297.4700012207031,0.1260588900600903
5629,2014-01-21,310.5,311.20001220703125,299.5400085449219,300.45001220703125,1793100.0,0.04376760969754789,1.0366796910398355,2.590199779770332,68.56765568219214,62.651056823538916,-19.538786533376026,-26.06030408847863,-39.465932833371085,-59.50472729868375,22.990084422777464,13.720001220703125,5.642072877850126,24.080999755859352,4.225726773864835,43.93627273785387,14.153363264862094,34.00863624685661,-26.806168720131552,97.73385602111829,34.47653533704523,9.927636490997262,1,-17.774993896484375,-19.764999389648438,-34.22999572753906,-50.55499267578125,33.3599853515625,1,0.057810023211050776,-1.4638270242192066,297.4800109863281,1.1115831110373764,294.0,3.1241847013064725,296.7200012207031,0.057810023211050776
5630,2014-01-22,310.5400085449219,315.0,306.32000732421875,309.79998779296875,1125200.0,0.0001288519965276791,-1.2545489134527352,0.07363399510503525,68.58274703659369,62.76556448343449,-15.394118193412112,-25.25279787644331,-37.76238907299995,-58.539278127448256,22.731587668584563,8.67999267578125,7.3114948254754495,22.761007690429665,0.24573987483046267,45.27627550602887,11.503373782630035,34.018641598229294,-24.095559172337175,80.81724105342742,16.850386494018522,11.25763390779961,1,-12.885009765625,-17.905014038085938,-34.27000427246094,-50.595001220703125,30.139984130859375,2,0.07912016529453525,1.0366796910398355,310.5,-1.4638270242192066,297.4800109863281,1.1115831110373764,294.0,0.07912016529453525
5631,2014-01-23,314.9599914550781,315.3800048828125,305.4800109863281,307.2300109863281,1578700.0,0.014233215651879183,1.3103816652541467,10.4456266237783,69.90459177516277,63.822474178802516,-17.771634079514854,-28.507785114644093,-40.52881938479197,-61.988468499247006,22.407028908825122,9.899993896484375,9.489887629645523,25.51349029541018,0.1608595578888412,50.86612103293152,12.837174926649539,38.18980566417082,-25.088876007203567,98.22254193421739,33.777647731338575,12.676315368760665,1,-17.114990234375,-22.134994506835938,-41.23249053955078,-55.014984130859375,23.420013427734375,3,0.10207643754355966,-1.2545489134527352,310.5400085449219,1.0366796910398355,310.5,-1.4638270242192066,297.4800109863281,0.10207643754355966
5632,2014-01-24,303.6000061035156,315.1300048828125,303.1400146484375,314.7799987792969,1926700.0,-0.036068026605794334,1.0185160448412984,-1.4463157728507359,63.72878688927251,62.89037227242898,-4.738749129637938,-16.169293691032976,-27.55194043939059,-49.69616914754454,22.119047999324255,11.989990234375,11.746165974706514,13.006004333496094,-12.744615339727943,38.75662400672013,0.1306944968840753,25.881314170108112,-10.157646134749768,46.913035226550704,-19.811784966908405,12.875309836612027,1,-5.7550048828125,-10.775009155273438,-30.13500213623047,-43.654998779296875,39.54998779296875,4,0.13843872837395899,1.3103816652541467,314.9599914550781,-1.2545489134527352,310.5400085449219,1.0366796910398355,310.5,0.13843872837395899
5633,2014-01-27,297.8800048828125,303.8599853515625,292.5299987792969,303.6099853515625,1515300.0,-0.018840583352138784,2.6372462575436946,0.5125209501400315,61.60470349778906,64.14895429210736,0.8460466784309233,-9.640916975593939,-20.274933229049736,-43.207682137762106,21.24666622608671,11.329986572265625,11.633870998515988,6.459002685546864,-19.101942421248452,32.01994779234218,-6.321469867850794,19.23947523894452,17.5,23.41358719677756,-45.18076078917842,12.780472553397649,1,-0.035003662109375,-4.8800048828125,-24.55750274658203,-37.93499755859375,41.1199951171875,0,0.16254861728367742,1.0185160448412984,303.6000061035156,1.3103816652541467,314.9599914550781,-1.2545489134527352,310.5400085449219,0.16254861728367742
5634,2014-01-28,305.6499938964844,306.0,297.0199890136719,302.3800048828125,1723700.0,0.026084291950809524,3.5239336146791813,-0.5706806561567959,65.29563676661758,64.61683314618567,-3.8869520897474104,-15.98754837837538,-26.381000767580815,-50.296712393265636,20.90099644725567,8.980010986328125,12.38731206323132,12.80499267578125,-12.585793695271036,38.195779046833536,0.10959949025510696,25.500385861307393,9.480010986328125,57.41790640121055,-16.077786399716565,12.695393185526141,1,-2.084991455078125,-12.649993896484375,-32.327491760253906,-45.704986572265625,35.040008544921875,1,0.12288564799158586,2.6372462575436946,297.8800048828125,1.0185160448412984,303.6000061035156,1.3103816652541467,314.9599914550781,0.12288564799158586
5635,2014-01-29,305.4599914550781,318.4200134277344,292.82000732421875,299.0299987792969,2773800.0,-0.0006216340428607525,-1.7161845368769386,1.9663652229097255,58.70618190247783,64.33256923022125,-2.7316407142803882,-14.502008801571378,-24.542690225180536,-49.373797770749775,21.361884988450168,25.600006103515625,11.663828394245684,11.32049102783202,-13.859639427554441,36.50062148321848,-1.2695741998612107,23.91055625552525,-12.92999267578125,49.94200602571537,-19.949993085102605,12.590065227693238,1,-0.3749847412109375,-10.939987182617188,-31.859989166259766,-45.514984130859375,23.290008544921875,2,0.12571202439168405,3.5239336146791813,305.6499938964844,2.6372462575436946,297.8800048828125,1.0185160448412984,303.6000061035156,0.12571202439168405
5636,2014-01-30,318.2799987792969,321.25,310.0,310.7200012207031,1812000.0,0.04196951379180569,-1.5,1.1757396842874637,64.08333180177935,64.93864073172008,-13.602154781755758,-25.58502320976197,-35.77354191122845,-61.3386672444646,21.769253868544265,15.790008544921875,13.88698093755454,22.204998779296886,-4.181821957368811,48.591819515962584,9.01158841096401,35.39840914762976,-25.459991455078125,89.65877056243936,19.268562732600927,13.193410368332854,1,-11.389999389648438,-22.345001220703125,-44.657501220703125,-58.334991455078125,19.720001220703125,3,0.07037826436595251,-1.7161845368769386,305.4599914550781,3.5239336146791813,305.6499938964844,2.6372462575436946,297.8800048828125,0.07037826436595251
5637,2014-01-31,312.6400146484375,317.45001220703125,311.010009765625,313.0799865722656,1312900.0,-0.017720196532897026,-2.481099628013626,-0.05819736321581102,56.84503754445064,64.14651921070396,-5.63232257549663,-18.340677897845808,-28.454025701036358,-54.9264192013178,22.615352722798725,7.269989013671875,14.142087690183757,14.949513244628918,-11.334573726475185,41.23360021573302,1.8074697590768665,28.09155673018097,-19.82000732421875,70.0209436434289,3.0126730919868407,13.142043485552056,1,-5.7500152587890625,-16.70501708984375,-39.66251754760742,-49.480010986328125,23.3499755859375,4,0.08233108056663685,-1.5,318.2799987792969,-1.7161845368769386,305.4599914550781,3.5239336146791813,305.6499938964844,0.08233108056663685
5638,2014-02-03,300.3900146484375,316.989990234375,298.1499938964844,314.8399963378906,2205400.0,-0.039182444428219054,1.0096028802130212,32.84296316848165,58.895515069645256,63.071836920420964,7.905185938595707,-4.511309912721572,-14.767288346930798,-41.96483387961382,23.045587237320753,18.839996337890625,14.206118330869629,1.5500122070312727,-22.947929518286514,26.04795393234906,-10.69895865562762,13.798983069690166,-6.432807617187507,26.626835295203705,-42.63806041931561,12.248970862658899,2,6.4999847412109375,-4.45501708984375,-26.780014038085938,-35.855010986328125,39.15997314453125,0,0.1423482045436535,-2.481099628013626,312.6400146484375,-1.5,318.2799987792969,-1.7161845368769386,305.4599914550781,0.1423482045436535
5639,2014-02-04,308.17999267578125,310.05999755859375,298.1499938964844,299.010009765625,2141100.0,0.025932879414985788,-1.187325554023607,-0.6346016975820332,56.087301771769155,61.68345411321823,-0.27769638830051235,-10.209138520263082,-21.021663037079577,-49.11173510487572,24.30035130886935,11.910003662109375,14.955601708814868,7.6794906616211165,-14.387497015238011,29.746478338480244,-3.354003176808419,18.712984500050652,-13.131073925781266,54.027398201362395,-13.196372100871251,11.033493838429557,2,-1.2899932861328125,-12.2449951171875,-34.35249328613281,-43.644989013671875,23.8699951171875,1,0.10000651585660436,1.0096028802130212,300.3900146484375,-2.481099628013626,312.6400146484375,-1.5,318.2799987792969,0.10000651585660436
5640,2014-02-05,299.92999267578125,307.3900146484375,294.0199890136719,307.3900146484375,1887900.0,-0.026770070076156283,2.5844467171200654,-0.8135262677964071,51.68115296230388,59.65862757845614,7.050426486478955,0.12741275103803673,-11.503685809827857,-40.2256139079044,25.455226374852362,14.160003662109375,14.855113526587843,-1.8910095214843636,-19.958279864549354,16.176260821580627,-10.92464469301683,7.142625650048103,21.32000732421875,21.704007629951818,-43.00169684641534,9.033635171532481,2,6.9600067138671875,-3.9949951171875,-25.522491455078125,-35.394989013671875,32.55999755859375,2,0.13589841216608778,-1.187325554023607,308.17999267578125,1.0096028802130212,300.3900146484375,-2.481099628013626,312.6400146484375,0.13589841216608778
5641,2014-02-06,301.010009765625,307.3500061035156,300.6700134277344,301.8800048828125,1384600.0,0.0036008972634198333,-7.619413270328804,0.11662098588668439,53.73548601127944,58.54826081423469,4.228140982243929,-0.09091963694083915,-12.347009515813966,-40.66635191274645,24.981062173898046,7.420013427734375,13.118783468096638,-1.360992431640625,-18.56339673323407,15.841411869952822,-9.962194582437348,7.240209719156098,19.69539001464841,29.833605772674876,-33.945445528275854,8.601202150796714,2,5.8799896240234375,-5.07501220703125,-26.025009155273438,-36.475006103515625,44.589996337890625,3,0.09215637133121968,2.5844467171200654,299.92999267578125,-1.187325554023607,308.17999267578125,1.0096028802130212,300.3900146484375,0.09215637133121968
5642,2014-02-07,315.5400085449219,316.0199890136719,301.3800048828125,303.1300048828125,1504600.0,0.04827081594598903,1.1899809863800397,-14.264452083625649,58.60984326270563,58.215498565892084,-9.42074659286203,-13.270094337401474,-26.797356336430653,-54.54369063797719,24.22234952865765,15.009979248046875,11.642499340259576,11.879505920410168,-5.20548099499166,28.964492835811996,3.3370124627092537,20.42199937811108,4.631683020019523,93.68749842230639,30.135473731675972,8.542493457700921,2,-8.5050048828125,-19.605010986328125,-34.197509765625,-51.0050048828125,36.399993896484375,4,0.0711795361819565,-7.619413270328804,301.010009765625,2.5844467171200654,299.92999267578125,-1.187325554023607,308.17999267578125,0.0711795361819565
5643,2014-02-10,317.9599914550781,318.2300109863281,311.6700134277344,315.5400085449219,1249800.0,0.007669337784820707,3.4323978802812545,0.19500259436224182,53.95629846262905,56.95557208767113,-9.714416537161696,-14.98975991249631,-28.892575547394586,-56.297979640895846,23.249240895447958,6.55999755859375,9.578409129982049,13.366989135742188,-4.724399149367457,31.458377420851832,4.321294993187337,22.412683278297038,1.688666058837896,98.88467870225409,38.01825974557305,9.045694142554835,2,-10.92498779296875,-22.024993896484375,-35.85999298095703,-53.42498779296875,32.050018310546875,0,0.05670524362762208,1.1899809863800397,315.5400085449219,-7.619413270328804,301.010009765625,2.5844467171200654,299.92999267578125,0.05670524362762208
5644,2014-02-11,319.82000732421875,319.8999938964844,313.0,314.30999755859375,1564600.0,0.005849842493166113,1.433867616822933,2.276879618653686,54.82830597493874,56.52469698461123,-10.452196069627064,-14.75936809451963,-30.548778994760937,-57.57532053091279,23.041115216243576,6.899993896484375,8.88800664815642,13.419505310058582,-3.0180395329762746,29.85705015309344,5.200732888541154,21.63827773157601,-25.800018310546875,99.69093293209251,39.64010900514686,8.21877242151743,2,-12.185012817382812,-23.885009765625,-37.720008850097656,-55.285003662109375,27.220001220703125,1,0.061690888677732536,3.4323978802812545,317.9599914550781,1.1899809863800397,315.5400085449219,-7.619413270328804,301.010009765625,0.061690888677732536
5645,2014-02-12,323.0400085449219,326.3399963378906,318.6300048828125,319.2699890136719,1461200.0,0.010068166928152378,-2.053469343356821,0.6842128583455181,54.25712339718338,55.43289605076723,-12.199087813924791,-16.82830348996856,-33.431148945444136,-60.2140334777514,23.20460953442386,7.709991455078125,8.975990677242919,15.361006164550759,-2.097782915388052,32.81979524448957,6.631611624581353,24.090400704520164,-28.50241943359373,87.14456568000628,30.60353390326864,8.729394539969402,2,-12.860015869140625,-23.145004272460938,-41.862510681152344,-58.5050048828125,-4.510009765625,2,0.027891217835929183,1.433867616822933,319.82000732421875,3.4323978802812545,317.9599914550781,1.1899809863800397,315.5400085449219,0.027891217835929183
5646,2014-02-13,328.6199951171875,329.45001220703125,315.0,316.80999755859375,1311400.0,0.01727336065089813,1.1455052946853774,3.132609117989898,64.0372525539477,56.23203105182246,-18.05698470772512,-20.971084998544256,-38.726463688055844,-65.17677829157708,23.207652355251085,14.45001220703125,8.122127870456893,19.345993041992188,0.3424518677766173,38.34953421620776,9.844222454884402,28.847763629099973,-32.81030971679684,97.04304640801567,37.661350608901046,9.501770587107783,2,-16.884994506835938,-26.769989013671875,-47.962493896484375,-64.08499145507812,-16.019989013671875,3,0.011776505309141205,-2.053469343356821,323.0400085449219,1.433867616822933,319.82000732421875,3.4323978802812545,317.9599914550781,0.011776505309141205
5647,2014-02-14,328.2900085449219,331.739990234375,327.1000061035156,329.4800109863281,1054300.0,-0.001004158533165156,-1.5994255526491254,-0.1007622935993178,68.15957353363004,57.26137088115411,-17.068526958686505,-18.909985146331906,-37.881526393986235,-64.1380217172246,23.37489391341826,4.639984130859375,8.373528922854689,17.30150604248047,-2.0833082521301662,36.686320337091104,7.609098895175123,26.993913189785815,-30.461903536132752,82.8102357930398,18.09895173416166,9.69240714730533,2,-15.410018920898438,-22.2650146484375,-45.615013122558594,-63.7550048828125,-16.510009765625,4,0.05272776236875676,1.1455052946853774,328.6199951171875,-2.053469343356821,323.0400085449219,1.433867616822933,319.82000732421875,0.05272776236875676
5648,2014-02-18,334.9800109863281,335.989990234375,326.9599914550781,327.8999938964844,966900.0,0.02037833094908459,-1.015619784606372,-5.949581986972355,67.74351487331046,58.55650567021425,-20.49076817008131,-23.870381509022252,-43.90568088672035,-70.08704788708917,23.674544975534033,9.029998779296875,7.043170500225983,22.11650848388672,1.0516312250587134,43.181385742714724,11.584069854472716,32.64894711330072,-34.43895515949214,95.60687395796829,28.734871862099553,10.532438629414003,2,-19.975021362304688,-26.83001708984375,-51.25751495361328,-70.44500732421875,-29.050018310546875,1,0.050629861182285074,-1.5994255526491254,328.2900085449219,1.1455052946853774,328.6199951171875,-2.053469343356821,323.0400085449219,0.050629861182285074
5649,2014-02-19,328.45001220703125,335.3900146484375,326.6499938964844,334.1199951171875,825700.0,-0.019493696833042917,1.1291101975273765,-0.8008431107164717,62.91719921276341,59.80495525359865,-12.05030955415458,-16.787358909601778,-36.74297104056751,-62.81410863072017,22.779847742950867,8.740020751953125,6.916460426966978,14.689009094238259,-7.453857167931858,36.831875356408375,3.617575963153172,25.760442225323345,-24.36406293944134,64.07822041291072,-4.731439663577717,11.071433131085058,2,-10.120010375976562,-20.300018310546875,-43.302513122558594,-63.40000915527344,-18.69000244140625,2,0.06564164030234187,-1.015619784606372,334.9800109863281,-1.5994255526491254,328.2900085449219,1.1455052946853774,328.6199951171875,0.06564164030234187
5650,2014-02-20,335.1099853515625,335.8800048828125,323.30999755859375,330.3299865722656,1317200.0,0.020276976395218638,2.9778266013182355,-0.8430358353875798,60.15936357731329,60.51871942760241,-14.74589441760952,-22.674779228972056,-42.872580655377135,-68.70946094625663,21.367968401793124,12.57000732421875,7.768076343434814,20.1204833984375,-3.9153497134055897,44.15631651028059,8.102566842515955,32.138399954359045,-27.833631987294098,95.80750218086654,28.410918357193594,12.017916555921532,2,-16.42498779296875,-26.959991455078125,-48.41248321533203,-68.50997924804688,-40.989990234375,3,0.03560032143131653,1.1291101975273765,328.45001220703125,-1.015619784606372,334.9800109863281,-1.5994255526491254,328.2900085449219,0.03560032143131653
5651,2014-02-21,347.1099853515625,349.7699890136719,334.4700012207031,336.3699951171875,1814700.0,0.035809138863501344,-1.1045407034585242,2.2468604554653933,69.32391150820372,61.70917145487997,-21.8127656157871,-33.8797167406363,-54.03967810321319,-79.89556004245566,20.411474813820984,15.29998779296875,8.879227179422742,30.51298370361326,2.512158429837882,58.513808977388635,16.51257106672557,44.51339634050095,-36.96226830028343,89.94707286045298,21.9372023783811,14.000412636887692,2,-16.389984130859375,-26.349990844726562,-60.41248321533203,-80.50997924804688,-41.239990234375,4,-0.08233697611239565,2.9778266013182355,335.1099853515625,1.1291101975273765,328.45001220703125,-1.015619784606372,334.9800109863281,-0.08233697611239565
5652,2014-02-24,345.6300048828125,353.4700012207031,345.6199951171875,348.1499938964844,1668100.0,-0.004263721964814837,-5.1810863740673545,-0.23463606192175673,78.84470498866779,64.47454995777316,-17.450791247344853,-30.66153936754074,-51.69619450356686,-77.53719497293469,19.904926514767503,7.850006103515625,11.278543902816182,26.931503295898438,-3.1906580504854674,57.05366464228234,11.870422622706485,41.99258396909039,-30.727615196046315,74.00532033840508,0.7293474242773073,15.061080673191956,2,-12.395004272460938,-23.020004272460938,-58.93250274658203,-79.02999877929688,-35.839996337890625,0,-0.09556461624474955,-1.1045407034585242,347.1099853515625,2.9778266013182355,335.1099853515625,1.1291101975273765,328.45001220703125,-0.09556461624474955
5653,2014-02-25,346.29998779296875,349.5400085449219,343.1099853515625,346.510009765625,1350500.0,0.001938439662908964,1.0510376917685538,0.08334241598546775,76.73214184824573,66.90830949925171,-15.285410299205068,-29.00513344753074,-51.24529472748884,-77.38240322758679,20.87858347278376,6.430023193359375,13.687008590343282,25.180487060546852,-5.670920374231741,56.031894495325446,9.754783343157555,40.60619077793615,-25.998132491451372,76.22674881587561,0.4946468525165386,15.425703717389283,2,-12.064987182617188,-23.29998779296875,-59.60248565673828,-79.69998168945312,-36.5999755859375,1,-0.09968232812733802,-5.1810863740673545,345.6300048828125,-1.1045407034585242,347.1099853515625,2.9778266013182355,335.1099853515625,-0.09968232812733802
5654,2014-02-26,343.2099914550781,353.0,337.30999755859375,342.1700134277344,1192400.0,-0.00892288895989779,-1.9163546842738184,-4.951758209822726,82.71851308072402,70.07068613075623,-9.530902794514134,-24.19758140741402,-47.04173067845602,-73.49814406279711,21.415074136257374,15.69000244140625,14.48605430311926,20.212490844726574,-11.240869233992612,51.66585092344576,4.485810805367009,35.93917088408614,-18.264595724874766,65.98140411198007,-15.899783790879596,15.726680039359584,2,-8.974990844726562,-20.209991455078125,-55.80498504638672,-76.6099853515625,-41.350006103515625,2,-0.1086215428089492,1.0510376917685538,346.29998779296875,-5.1810863740673545,345.6300048828125,-1.1045407034585242,347.1099853515625,-0.1086215428089492
5655,2014-02-27,343.8599853515625,348.3900146484375,340.7699890136719,342.5,1149800.0,0.0018938664743664013,-2.1618315584201797,1.3077058512823523,82.60541839937358,72.1338156691369,-7.72988240132554,-23.00259496786657,-46.465438218742975,-73.144198973568,20.874000163703673,7.620025634765625,15.94529960138675,18.942485046386707,-12.690914696992081,50.575884789765496,3.1257851746973415,34.75918491807607,-14.921144852689167,49.420969109786185,-37.431025157530655,15.816699871689389,2,-5.4699859619140625,-20.8599853515625,-52.129981994628906,-73.13497924804688,-55.589996337890625,3,-0.09916819937938892,-1.9163546842738184,343.2099914550781,1.0510376917685538,346.29998779296875,-5.1810863740673545,345.6300048828125,-0.09916819937938892
5656,2014-02-28,340.67999267578125,349.95001220703125,335.0199890136719,346.1600036621094,1861900.0,-0.009247928840949715,1.2863692338608859,-4.029463243873979,73.12365088855393,72.68537981968399,-2.9717905761211796,-19.03430562364281,-42.01537834764963,-69.07171451543036,19.833753965012118,14.930023193359375,17.249470431171005,14.642492675781227,-17.582060417163632,46.867045768726086,-1.4697838706911739,30.75476922225363,-8.306789675851746,30.67750632681079,-53.025050090377476,16.112276546472422,2,-2.2899932861328125,-17.67999267578125,-45.534996032714844,-68.05499267578125,-46.489990234375,4,-0.13666783656093362,-2.1618315584201797,343.8599853515625,-1.9163546842738184,343.2099914550781,1.0510376917685538,346.29998779296875,-0.13666783656093362
5657,2014-03-03,338.3800048828125,342.3599853515625,331.2200012207031,340.67999267578125,1340400.0,-0.006751167789173951,2.9364088296507176,0.4197049602102813,68.82379385292458,72.80541081741889,1.0169198781111959,-15.501856750627269,-38.37848624717401,-65.82431027510944,18.580668513786797,11.139984130859375,18.486246992172255,11.055505371093773,-20.971526345924417,43.08253708811196,-4.958010487415322,27.069021229602868,15.089996337890625,32.87421516715311,-46.88756978549698,16.013515858509102,3,0.0099945068359375,-15.3800048828125,-43.045005798339844,-65.56500244140625,-52.459991455078125,0,-0.09607544564249249,1.2863692338608859,340.67999267578125,-2.1618315584201797,343.8599853515625,-1.9163546842738184,343.2099914550781,-0.09607544564249249
5658,2014-03-04,343.1499938964844,346.739990234375,341.1000061035156,343.5299987792969,1107500.0,0.014096545141087269,-1.5178610354223434,0.16522039115781653,70.41123262990558,73.63808119710137,-2.7628222903228448,-17.817643283242887,-42.02291157057141,-69.43245160826211,19.08787334875156,8.3599853515625,18.481663285220804,13.68749542236327,-16.420311291339374,43.795302136065914,-1.366407934488052,28.74139877921459,9.875007324218757,54.77499239862853,-21.53784665044644,15.053903356851315,3,-4.7599945068359375,-20.149993896484375,-47.81499481201172,-70.33499145507812,-42.470001220703125,1,-0.09721691955391953,2.9364088296507176,338.3800048828125,1.2863692338608859,340.67999267578125,-2.1618315584201797,343.8599853515625,-0.09721691955391953
5659,2014-03-05,339.0,346.29998779296875,338.8599853515625,345.2300109863281,1003300.0,-0.012093818943025414,-1.2857008920828235,16.39455509155156,63.73969411941501,74.03589570177932,3.3984491894876783,-11.847744288301385,-36.6617937733771,-64.10660103825131,19.528867075542422,7.44000244140625,18.136311877473247,7.996501159667957,-20.643938997922533,36.63694131725845,-6.323718919127316,22.31672123846323,13.588901220703121,41.53760926769261,-32.02515943305321,14.32022007879526,3,3.345001220703125,-15.854995727539062,-43.57749938964844,-65.80999755859375,-51.649993896484375,2,-0.08643064245713494,-1.5178610354223434,343.1499938964844,2.9364088296507176,338.3800048828125,1.2863692338608859,340.67999267578125,-0.08643064245713494
5660,2014-03-06,340.69000244140625,353.0,334.010009765625,346.8599853515625,2233200.0,0.004985257939251531,1.0585341647782722,0.9903646917632075,61.13677243939553,73.12621358302286,2.8867882427014138,-10.885652567312263,-37.29368220058802,-64.76376284331332,20.68573902408743,18.989990234375,17.43196605255804,7.64850311279298,-17.236504023604084,32.533510249190044,-4.79400045540558,20.09100668099154,-9.470001220703125,43.48026515825565,-25.99242078844952,12.442503568198534,3,1.654998779296875,-17.544998168945312,-42.407501220703125,-67.5,-66.69000244140625,3,-0.1139746303430843,-1.2857008920828235,339.0,-1.5178610354223434,343.1499938964844,2.9364088296507176,338.3800048828125,-0.1139746303430843
5661,2014-03-07,328.75,342.8500061035156,323.7200012207031,341.7900085449219,2785600.0,-0.035046530147181953,1.5237467363712676,2.1134594268416937,50.349538131031935,69.96008393217441,13.352724856883583,3.414162592601315,-24.356721640053593,-51.859924076803736,21.504981926152105,19.1300048828125,17.353920325124818,-5.678498840332054,-25.654417478329663,14.297419797665555,-15.666458159330887,4.309460478666779,24.25,17.17895829576829,-48.51611013705668,9.987959318998808,3,9.610000610351562,-5.0050048828125,-28.947494506835938,-53.48499298095703,-49.23001098632807,4,-0.12313311326639731,1.0585341647782722,340.69000244140625,-1.2857008920828235,339.0,-1.5178610354223434,343.1499938964844,-0.12313311326639731
5662,2014-03-10,338.0,338.6000061035156,327.010009765625,327.6499938964844,1471000.0,0.028136882129277563,1.0069225911628632,-0.79371160439509,52.20888948610658,67.23527811415897,3.2481682895558492,-4.286697889472293,-32.45077446724042,-60.14702156985436,21.515657058563363,11.589996337890625,17.429408949627316,2.4485015869140625,-15.476401935616423,20.373405109444548,-6.51395017435118,11.410953348179305,15.0,48.77048966748554,-12.598098002152248,8.962451761265235,3,0.3600006103515625,-14.2550048828125,-36.587501525878906,-59.125,-52.510009765625,0,-0.12961537739228923,1.5237467363712676,328.75,1.0585341647782722,340.69000244140625,-1.2857008920828235,339.0,-0.12961537739228923
5663,2014-03-11,335.989990234375,341.260009765625,334.19000244140625,338.25,1025600.0,-0.005946774454511861,-1.4129778148109573,-0.21835830269291667,55.90538006965896,64.25604111292951,4.069899803590886,-0.9029634466358516,-29.3065851355463,-57.13817976507289,21.418427984872146,7.07000732421875,15.421703708197867,-0.4630081176757699,-16.361782682248474,15.435766446896935,-8.412395399962122,7.486379164610582,16.42440979003908,41.90570193038282,-18.330302349199542,7.949387282286359,3,2.3700103759765625,-12.2449951171875,-34.577491760253906,-56.964988708496094,-44.509979248046875,1,-0.14902222763158368,1.0069225911628632,338.0,1.5237467363712676,328.75,1.0585341647782722,340.69000244140625,-0.14902222763158368
5664,2014-03-12,339.54998779296875,340.3800048828125,332.2799987792969,333.04998779296875,879300.0,0.01059554648074612,-1.0149323980656966,-2.8760937668791184,53.65492889104599,61.039320056448666,-0.07137267806655245,-3.0662613093263644,-31.53321973965103,-59.74370886628549,21.09163137075593,8.100006103515625,12.809405754964132,2.1104904174804915,-11.762116074695257,15.98309690965624,-4.825812828607411,9.046793663568394,12.29052425537111,54.064164044496465,-1.6032046154713555,6.9363032460878875,3,-1.1899871826171875,-15.80499267578125,-38.137489318847656,-59.019989013671875,-49.009979248046875,2,-0.1144750302299743,-1.4129778148109573,335.989990234375,1.0069225911628632,338.0,1.5237467363712676,328.75,-0.1144750302299743
5665,2014-03-13,332.04998779296875,342.5899963378906,329.0299987792969,341.0400085449219,1064900.0,-0.022088058517536813,1.2431764542551715,-1.3830801156850963,36.61093837329817,56.98235199919803,6.232632378694859,5.421306558170613,-22.836887198606405,-51.41768832556943,20.075979092067993,13.55999755859375,10.254778721510718,-5.840008544921886,-18.252025645237893,6.57200855539412,-12.04601709507989,0.366000005236117,19.228114038818376,43.54409015206141,-7.465448309328373,6.2060085501579945,3,6.3100128173828125,-8.30499267578125,-30.637489318847656,-51.084991455078125,-34.069976806640625,3,-0.1346182301844363,-1.0149323980656966,339.54998779296875,-1.4129778148109573,335.989990234375,1.0069225911628632,338.0,-0.1346182301844363
5666,2014-03-14,332.489990234375,340.0,329.2300109863281,333.3999938964844,1330400.0,0.001325109042559447,-1.8990696814737231,0.10122375545258584,38.09780229014723,53.56835293666722,5.038563144844943,5.571767493343202,-22.050778446739287,-50.98559778775348,19.490477433948367,10.769989013671875,7.4631915620107065,-5.593505859375,-17.507713216837033,6.320701498087033,-11.550609538106016,0.3635978193560163,18.236949585190473,35.173204054649624,-12.393500029262988,5.957103678731029,3,5.8700103759765625,-5.41998291015625,-31.077491760253906,-50.364990234375,-26.28997802734375,4,-0.17591504091038923,1.2431764542551715,332.04998779296875,-1.0149323980656966,339.54998779296875,-1.4129778148109573,335.989990234375,-0.17591504091038923
5667,2014-03-17,345.6000061035156,349.0,334.32000732421875,334.8299865722656,1561000.0,0.03942980617220759,-1.4902493697163595,-11.83513866997552,49.48256811525938,51.2429457683732,-7.755126138919081,-6.508635829300886,-33.78156398711451,-63.10921324702508,18.99835353713184,16.510009765625,4.824098027800574,6.65101013183596,-4.772495866326835,18.074516129998756,0.9392571327545625,12.362763130917358,4.586794944072608,82.9744932966776,37.420675349040856,5.711752999081407,3,-7.2400054931640625,-18.175003051757812,-44.18750762939453,-62.32000732421875,-38.850006103515625,0,-0.19120374977670318,-1.8990696814737231,332.489990234375,1.2431764542551715,332.04998779296875,-1.0149323980656966,339.54998779296875,-0.19120374977670318
5668,2014-03-18,351.94000244140625,354.07000732421875,345.70001220703125,346.79998779296875,1511100.0,0.018344896487043627,-1.2806632406991634,0.477252119508546,56.157436126810914,50.40047265808386,-14.211641459276905,-12.135055104141713,-38.54576507057698,-68.53616088424019,18.28537360902899,8.470001220703125,3.591461490468305,12.143006896972679,-0.49352882002045817,24.779542613965816,5.824739038476082,18.461274755469276,-28.220001220703125,91.49359362641086,46.5192627967369,6.318267858496582,3,-13.044998168945312,-19.069992065429688,-50.45500183105469,-56.18000793457031,-57.100006103515625,1,-0.1888106260898671,-1.4902493697163595,345.6000061035156,-1.8990696814737231,332.489990234375,1.2431764542551715,332.04998779296875,-0.1888106260898671
5669,2014-03-19,350.010009765625,358.8900146484375,347.0,352.489990234375,1341500.0,-0.005483868450283813,-1.7976505055147058,-0.48248509748972856,54.260791097677426,49.636474731226286,-11.796126727502553,-8.966754222285942,-34.95157642718067,-65.70337561221305,17.718907553061626,11.8900146484375,2.7577938103530073,9.13501434326173,-3.097811381760607,21.367840068284067,3.018601480750533,15.251427205772927,-25.68300842285157,70.26121847446939,24.781547188400836,6.116412862511178,3,-8.705001831054688,-14.06500244140625,-48.52500915527344,-54.25001525878906,-64.20001220703125,2,-0.16722378545256444,-1.2806632406991634,351.94000244140625,-1.4902493697163595,345.6000061035156,-1.8990696814737231,332.489990234375,-0.16722378545256444
5670,2014-03-20,347.0400085449219,353.20001220703125,344.7200012207031,348.2699890136719,1369100.0,-0.008485475094532013,-1.8892736082517105,0.495963772396141,54.41913328541107,50.08865197060174,-8.750902312177459,-5.330454517662588,-30.270833417656434,-61.80834939361205,17.49992648845962,8.480010986328125,1.2784456170409157,5.568511962890625,-6.64412508847056,17.78114901425181,-0.5378065627899673,11.674830488571217,-21.330486669921868,60.047185973028064,12.17071721671472,6.106318525680601,3,-4.089996337890625,-10.095001220703125,-45.25501251220703,-51.28001403808594,-63.920013427734375,3,-0.16280543628642308,-1.7976505055147058,350.010009765625,-1.2806632406991634,351.94000244140625,-1.4902493697163595,345.6000061035156,-0.16280543628642308
5671,2014-03-21,318.5299987792969,355.0,313.0799865722656,355.0,5748300.0,-0.08215193944111077,1.2988764477439838,29.650878324732037,39.8899850318714,48.71988480902005,20.29073143115994,22.059640607822985,-0.8777028657482902,-32.5782479344777,16.103711986437226,41.920013427734375,-0.21039623889663517,-21.512498474121116,-37.15410545179799,-5.870891496444244,-29.33330196295958,-13.691694985282652,40.360015869140625,11.896985083635167,-36.312501122547395,7.820803488838444,3,17.455001831054688,17.455001831054688,-13.492500305175781,-20.225006103515625,-27.69000244140625,4,-0.06451507823979685,-1.8892736082517105,347.0400085449219,-1.7976505055147058,350.010009765625,-1.2806632406991634,351.94000244140625,-0.06451507823979685
5672,2014-03-24,312.6000061035156,322.0,300.32000732421875,320.20001220703125,3748000.0,-0.018616747868353878,2.8714335928239976,0.20839061829263905,34.62197597059891,46.35506213134672,24.85231955299878,26.760243626204158,5.893093775169348,-25.989984353702766,14.655960484672903,21.67999267578125,-1.8571669118620093,-25.790991210937477,-45.41619206164518,-6.165790360229778,-35.6035916362913,-15.978390785583656,45.37380798339842,20.966360327257608,-25.321554856497247,9.812600425353839,3,17.0050048828125,17.0050048828125,-5.807502746582031,-12.740005493164062,-25.480010986328125,0,-0.020473428571735397,1.2988764477439838,318.5299987792969,-1.8892736082517105,347.0400085449219,-1.7976505055147058,350.010009765625,-0.020473428571735397
5673,2014-03-25,311.7799987792969,321.1400146484375,304.0,316.0,2148600.0,-0.0026231839673963586,1.3641349758069778,0.5552628725851981,35.822920537655975,44.37372786985894,24.44795240804359,26.205046274662095,7.25351761712534,-24.509152952089437,13.480222506054645,17.1400146484375,-1.9899069131475926,-24.884999084472668,-47.43537331695643,-2.334624851988906,-36.16018620071458,-13.609811968230758,43.88766303710935,19.566313850091337,-26.19381949185038,11.275187116241883,3,17.82501220703125,17.82501220703125,-2.3275070190429688,-10.775009155273438,-25.029998779296875,1,-0.01613316697347711,2.8714335928239976,312.6000061035156,1.2988764477439838,318.5299987792969,-1.8892736082517105,347.0400085449219,-0.01613316697347711
5674,2014-03-26,305.92999267578125,317.2799987792969,305.92999267578125,313.0799865722656,1975900.0,-0.018763250132850073,-2.174829592259199,1.694310859771046,32.647764624727756,43.93337523112889,27.968639976140878,30.692549415565168,14.091305448653884,-17.938770126700774,13.00899239418877,11.350006103515625,-3.1878291449542644,-28.871005249023426,-55.01949109817366,-2.7225193998731925,-41.94524817359854,-15.79676232444831,47.52376296093746,10.259667342726736,-34.31045335000942,13.07424292457512,3,23.675018310546875,23.675018310546875,5.647499084472656,-2.8000030517578125,-23.91998291015625,2,-0.03625011147450197,1.3641349758069778,311.7799987792969,2.8714335928239976,312.6000061035156,1.2988764477439838,318.5299987792969,-0.03625011147450197
5675,2014-03-27,309.760009765625,312.8999938964844,296.6499938964844,306.6400146484375,2021100.0,0.012519259901080382,2.4574602782954242,-0.43636332594935356,39.68496460559574,44.10972659951206,23.07037721612977,25.483408643998246,10.869058221824503,-20.94282218517003,12.69758599015699,16.25,-4.553072208428091,-23.33598937988279,-51.375908859484866,4.703930099719287,-37.35594911968383,-9.316029640081751,41.56839593859371,22.46789117019602,-24.510879822371713,14.01995973980103,3,18.009994506835938,18.009994506835938,3.4799880981445312,-6.6300201416015625,-19.70001220703125,3,-0.07731796052418982,-2.174829592259199,305.92999267578125,1.3641349758069778,311.7799987792969,2.8714335928239976,312.6000061035156,-0.07731796052418982
5676,2014-03-28,294.1199951171875,314.19000244140625,292.6700134277344,305.010009765625,2555300.0,-0.05049074817718169,-2.121105627724788,-3.490394772878438,27.71232395981751,41.690810582240736,36.53753941325658,39.4806075808296,26.971813735412752,-4.54199893378825,13.171909119249841,21.519989013671875,-6.544194282617525,-36.64800415039065,-69.37605879701096,-3.91994950377034,-53.0120314737008,-20.283976827080494,53.92770587856717,4.943683441110828,-40.08138336203154,16.364027323310168,3,31.660018920898438,31.660018920898438,19.297500610351562,9.009994506835938,-8.17999267578125,4,-0.03739970142328208,2.4574602782954242,309.760009765625,-2.174829592259199,305.92999267578125,1.3641349758069778,311.7799987792969,-0.03739970142328208
5677,2014-03-31,305.8699951171875,306.94000244140625,296.1099853515625,296.1099853515625,1952500.0,0.039949681065778675,-1.21926357655652,-0.8962347692549125,36.07876679481523,39.459847323130106,20.74022434031957,26.530386722785693,15.918318526111022,-15.406760333717955,14.120618686456195,12.82000732421875,-6.633173294164351,-23.272503662109386,-57.59901438966051,11.054007065441738,-40.43575902588498,-6.109248298333796,37.74749087312557,46.36452800660303,0.90585040354933,17.16325536377557,3,19.910018920898438,19.910018920898438,19.87000274658203,4.149993896484375,-21.8699951171875,0,-0.049138519695396954,-2.121105627724788,294.1199951171875,2.4574602782954242,309.760009765625,-2.174829592259199,305.92999267578125,-0.049138519695396954
5678,2014-04-01,309.7900085449219,316.3399963378906,305.30999755859375,308.4200134277344,1714800.0,0.012815946285390067,-1.9064452575288489,0.14036821172174,36.29078672826411,37.463180170973075,11.41262460712602,21.06288791962743,12.642532887959078,-18.47346212489913,14.366099001325916,11.029998779296875,-6.858684777625513,-17.684490966796886,-52.38511703923774,17.01613510564397,-35.034804003017314,-0.33417793057645895,29.751679640384907,69.56523895736713,24.15431402480413,17.350313036220427,4,14.044998168945312,15.990005493164062,18.132492065429688,2.079986572265625,-26.83001708984375,1,-0.07317864618750947,-1.21926357655652,305.8699951171875,-2.121105627724788,294.1199951171875,2.4574602782954242,309.760009765625,-0.07317864618750947
5679,2014-04-02,309.70001220703125,317.0,306.5,311.6400146484375,1483700.0,-0.00029050755482185053,-1.517977503421324,-1.4160652232023523,38.94988578170878,35.74437489278393,5.792466442077966,19.863674922002417,12.969256453039463,-17.432917767393178,14.869937938972905,10.5,-9.01044366132055,-16.309487915039085,-51.4327435483616,18.81376771828343,-33.87111573170034,1.2521399016221721,26.09194199766972,69.99592346142026,23.343030339333666,17.561627816661268,4,14.134994506835938,16.080001831054688,18.91748809814453,2.16998291015625,-23.050018310546875,2,-0.07410400808021089,-1.9064452575288489,309.7900085449219,-1.21926357655652,305.8699951171875,-2.121105627724788,294.1199951171875,-0.07410400808021089
5680,2014-04-03,301.8599853515625,308.989990234375,296.2300109863281,307.989990234375,2008100.0,-0.02531490651097479,2.1389843996336393,3.1597923548843796,35.88870386585661,35.299788096560064,7.31945680019777,25.97737170437165,20.958499748956058,-8.561881707785119,15.014125100165138,13.470001220703125,-12.744175586833364,-22.208013916015602,-58.19660293733489,13.780575105303683,-40.202308426675245,-4.21371940535596,30.482213590981132,37.77220302416447,-9.905956516008636,17.994294510659632,4,5.4750213623046875,23.920028686523438,26.75751495361328,10.010009765625,-1.319976806640625,3,-0.06575888342013647,-1.517977503421324,309.70001220703125,-1.9064452575288489,309.7900085449219,-1.21926357655652,305.8699951171875,-0.06575888342013647
5681,2014-04-04,288.2699890136719,305.4800109863281,286.29998779296875,303.7099914550781,3288600.0,-0.04502086065519073,1.0210728400580122,2.518758587729255,23.704256556893796,34.086708161703946,18.065443972865864,38.34519104888466,34.400381041944115,5.902746359614525,16.49618531521316,19.180023193359375,-16.939523822815147,-33.774009704589844,-73.05636922906604,5.508349819886348,-53.41518946682794,-14.132829942351748,40.898435087687005,6.416939535457038,-35.276446898943185,19.641179762238085,4,15.45001220703125,34.32501220703125,42.425010681152344,23.600006103515625,7.58001708984375,4,0.006209486291120614,2.1389843996336393,301.8599853515625,-1.517977503421324,309.70001220703125,-1.9064452575288489,309.7900085449219,0.006209486291120614
5682,2014-04-07,294.19000244140625,297.760009765625,281.5899963378906,286.3599853515625,2427600.0,0.0205363501347815,1.1603178550897177,-0.5071253789990078,23.409175219488063,32.70740312635195,10.347491034637073,30.540589061107255,28.76421214264525,0.9310064134882623,18.138226273051778,16.170013427734375,-21.25090787106086,-25.66349639892576,-66.06940593019294,14.742413132341426,-45.86645116455935,-5.460541633292166,30.6915780291136,35.58318215312221,0.18137188228605794,20.202954765633603,4,5.2449951171875,26.050003051757812,36.50499725341797,17.67999267578125,2.30999755859375,0,-0.02804310116433395,1.0210728400580122,288.2699890136719,2.1389843996336393,301.8599853515625,-1.517977503421324,309.70001220703125,-0.02804310116433395
5683,2014-04-08,285.9200134277344,295.9599914550781,284.32000732421875,295.4800109863281,2502900.0,-0.02811104709555523,1.2129334702568477,-1.2209421063708716,22.117832868520125,31.53741070899555,16.27496316391199,36.75139252637888,37.412200897203775,10.09755362309727,19.61165570576322,11.639984130859375,-22.32600206272224,-31.429986572265648,-73.78381742578023,10.923844281248932,-52.606901999022966,-10.25307114550833,33.766576946869975,12.228231126892267,-17.98897289826376,21.176915426757294,4,13.374984741210938,34.31999206542969,44.774986267089844,25.949981689453125,3.6099853515625,1,-0.006715211729030113,1.1603178550897177,294.19000244140625,1.0210728400580122,288.2699890136719,2.1389843996336393,301.8599853515625,-0.006715211729030113
5684,2014-04-09,300.67999267578125,301.45001220703125,285.9200134277344,288.0199890136719,1988700.0,0.0516227565573244,1.1873171905860003,-1.3242685036806252,31.707704745466614,30.651048502314538,0.7732728760161081,19.95306526212255,22.95903888151696,-3.6786012406637383,21.1681369979396,15.529998779296875,-22.05703901012754,-14.726507568359352,-56.35210458449109,26.899089447772383,-35.53930607642519,6.086290939706487,14.435006414417444,69.67153500110821,41.44193455483708,20.812798508065864,4,-1.3849945068359375,19.560012817382812,30.01500701904297,11.19000244140625,-9.3599853515625,2,-0.05893309050266715,1.2129334702568477,285.9200134277344,1.1603178550897177,294.19000244140625,1.0210728400580122,288.2699890136719,-0.05893309050266715
5685,2014-04-10,287.3500061035156,300.9100036621094,284.57000732421875,300.1000061035156,2635700.0,-0.04433280197209244,1.2741825873478367,-1.007108713416883,36.022959585700896,31.574452460746027,11.834639851964823,31.37094186061131,36.45339826794037,10.544053161832721,23.192828738395217,16.339996337890625,-22.338931646740207,-25.821495056152344,-68.4719367038507,16.828946591546014,-47.14671588000152,-4.496274232303165,23.741992656406126,24.110532581869837,-5.929536495459306,21.32522082384918,4,11.944992065429688,32.88999938964844,45.394996643066406,24.694992065429688,3.399993896484375,3,-0.002436096022838008,1.1873171905860003,300.67999267578125,1.2129334702568477,285.9200134277344,1.1603178550897177,294.19000244140625,-0.002436096022838008
5686,2014-04-11,274.0,292.79998779296875,273.73001098632807,284.8900146484375,2742500.0,-0.0464590423523652,-2.3368309757621155,0.8541187959558824,33.77606377288528,31.318596569420478,24.61948850434402,42.28217902180745,49.40274757505699,24.59824680228104,25.52704031803158,19.069976806640682,-22.14066003521782,-36.24700164794922,-81.2749096153517,8.780906319453265,-58.76095563165046,-13.733047664247977,33.55175846927801,0.9739862979164867,-28.965743103581122,22.513953983701228,4,21.365005493164062,42.31001281738281,58.74500274658203,38.04499816894531,15.790008544921875,4,0.09686134505445931,1.2741825873478367,287.3500061035156,1.1873171905860003,300.67999267578125,1.2129334702568477,285.9200134277344,0.09686134505445931
5687,2014-04-14,279.51998901367193,285.989990234375,274.0,277.91000366210943,1880100.0,0.02014594530537206,-1.5429479420844865,-0.1478405129412292,36.9561698006857,31.392528021911765,16.727782063089137,33.26323407639882,43.7198052078013,19.882687224752033,27.063677581664013,11.989990234375,-23.202511989157642,-27.4230117797851,-71.2087828501758,16.362759290605595,-49.315897314980475,-5.530126244589724,23.296724807993087,20.88736570119454,-9.9363829177221,21.89288553519535,4,15.84501647949213,36.79002380371088,51.5325088500976,32.52500915527338,15.839996337890568,0,0.05842164328736055,-2.3368309757621155,274.0,1.2741825873478367,287.3500061035156,1.1873171905860003,300.67999267578125,0.05842164328736055
5688,2014-04-15,285.489990234375,288.8399963378906,272.01998901367193,280.54998779296875,1871100.0,0.021358047564931315,1.8900319857374974,3.0683524148911974,41.74341670562107,31.702920346790904,7.7648909555721275,23.25184758138539,38.047777357606265,14.69309504043565,28.111569867460645,16.820007324218693,-21.462227675916438,-18.13050994873049,-57.39048448477865,21.12946458731767,-37.76049721675457,1.4994773192935895,13.254585190342823,45.76959091130611,11.834680616014197,19.629987268024077,4,5.0149993896484375,29.965011596679688,45.56250762939453,26.555007934570312,14.20001220703125,1,0.0385653092656113,-1.5429479420844865,279.51998901367193,-2.3368309757621155,274.0,1.2741825873478367,287.3500061035156,0.0385653092656113
5689,2014-04-16,291.4800109863281,294.0,284.07000732421875,290.2799987792969,1768200.0,0.020981543860909335,2.1826949411166323,0.24291733076343328,42.74257821369229,32.46446194099487,-1.2085212628542195,13.335811552525797,32.18034540904216,9.515699737006116,28.610202876064246,9.92999267578125,-21.316182663592883,-9.2139892578125,-42.1269796335165,23.6990011178915,-25.6704844456645,7.242505930039499,2.9886306126223303,67.3589896352258,30.652782992806593,16.456495187852013,4,-2.730010986328125,23.974990844726562,39.572486877441406,20.564987182617188,8.22998046875,2,-0.006690037510403091,1.8900319857374974,285.489990234375,-1.5429479420844865,279.51998901367193,-2.3368309757621155,274.0,-0.006690037510403091
5690,2014-04-17,290.5400085449219,296.0,289.760009765625,291.0,1283400.0,-0.003224929346700045,-5.1782417549213635,-0.3833223132088907,48.390872930413956,35.20741931583044,-2.2832281922586617,10.356951152280374,33.5005041079736,11.1703588231926,29.346207638950165,6.239990234375,-21.61147878400277,-7.328991699218761,-32.21207411743109,17.554090718993564,-19.770532908324924,5.112549509887401,-18.520019531249943,77.2310719198958,34.99904825091642,12.441541209106164,4,-3.8050079345703125,24.914993286132812,40.512489318847656,21.504989624023438,19.22998046875,3,0.002684651877045363,2.1826949411166323,291.4800109863281,1.8900319857374974,285.489990234375,-1.5429479420844865,279.51998901367193,0.002684651877045363
5691,2014-04-21,297.9800109863281,298.57000732421875,290.20001220703125,290.6000061035156,984400.0,0.025607497152172476,-1.0464554062423053,-16.043786903735157,46.31067875268666,37.75203081951918,-9.164791273159494,1.368627709528596,26.500131895269305,3.9655819081377786,30.222583837341826,8.3699951171875,-22.31431800450099,1.1385101318359148,-21.77123207765561,24.04825234132744,-10.31636097290982,12.59338123658165,-25.480421752929658,97.77779310360681,53.75237139932346,11.454871104745752,4,-11.245010375976562,17.474990844726562,33.072486877441406,14.064987182617188,10.829986572265625,0,-0.02426340935553506,-5.1782417549213635,290.5400085449219,2.1826949411166323,291.4800109863281,1.8900319857374974,285.489990234375,-0.02426340935553506
5692,2014-04-22,306.20001220703125,309.1700134277344,300.0,300.5,1776700.0,0.027585747089190704,-1.737312453882102,0.7723588666324825,48.38622854297305,40.67074145001395,-17.323796555548597,-7.752925523750946,18.35592530436901,-4.1328299259400865,30.002795442685294,11.19000244140625,-21.80129011533586,9.678511047363259,-12.470603795156194,31.82762588988271,-1.3960463738964677,20.753068468622985,-32.65760624999996,92.0053855480674,49.095122768749405,11.074557421259719,4,-15.605010986328125,9.254989624023438,26.514991760253906,5.8449859619140625,13.649993896484375,1,-0.05359243307610995,-1.0464554062423053,297.9800109863281,-5.1782417549213635,290.5400085449219,2.1826949411166323,291.4800109863281,-0.05359243307610995
5693,2014-04-23,306.75,311.1000061035156,295.489990234375,309.0,2594700.0,0.0017961716885788181,3.8403058375994776,-0.39473599674479865,48.67937499214451,42.55648258853371,-16.32507743565816,-9.169178246230842,17.811670550365534,-4.450135344111686,29.89064472338303,15.610015869140625,-18.52586045794186,10.479998779296864,-11.045046676936124,32.00504423552985,-0.2825239488196303,21.242521507413358,-31.069937594726525,83.9067469479598,42.58758472671754,10.762522728116505,4,-15.19000244140625,8.705001831054688,26.142501831054688,5.2949981689453125,12.6199951171875,2,-0.03713126209759576,-1.737312453882102,306.20001220703125,-1.0464554062423053,297.9800109863281,-5.1782417549213635,290.5400085449219,-0.03713126209759576
5694,2014-04-24,294.8399963378906,308.7200012207031,286.4800109863281,307.0,2385300.0,-0.038826417806387514,1.851279683712814,5.404446072048611,46.96786874908224,43.77258360668719,-5.957041470579554,1.9683073601335082,29.529167126331572,7.551729350673554,29.991517390084688,22.239990234375,-15.817636715403637,-0.8755050659179915,-21.918749222980182,20.1677390911442,-11.397127144449087,9.646117012613104,-16.326338436757794,33.95608046130886,-7.489052981684949,10.521622078531092,4,-3.279998779296875,20.615005493164062,41.042510986328125,17.5050048828125,23.3800048828125,3,0.016449620688359534,3.8403058375994776,306.75,-1.737312453882102,306.20001220703125,-1.0464554062423053,297.9800109863281,0.016449620688359534
5695,2014-04-25,285.80999755859375,296.739990234375,285.5799865722656,293.0400085449219,1727700.0,-0.030626776866963357,-1.902459253850397,0.5945730928401668,48.893888552091624,45.45234191548789,3.164293401550026,9.604458824828157,38.153954220340665,16.667678563064555,29.58779601475076,11.160003662109375,-12.185903949023782,-8.70800323486327,-29.101896692267644,11.685890222541104,-18.904949963565457,1.4889434938389172,-4.6894318012703025,0.9012962785803118,-43.11681096759923,10.196946728702185,4,5.75,27.699996948242188,52.81501007080078,28.94500732421875,31.04998779296875,4,0.048633686768199125,1.851279683712814,294.8399963378906,3.8403058375994776,306.75,-1.737312453882102,306.20001220703125,0.048633686768199125
5696,2014-04-28,283.1199951171875,292.4200134277344,275.3900146484375,289.1600036621094,1802300.0,-0.009411855653701506,1.7117771833018682,0.8354079345582556,44.8735712105281,46.332053183248156,8.140024461967641,12.045704606026163,40.219245159063576,19.36706900277909,29.173471033275984,17.029998779296875,-10.75608808277343,-10.848005676269509,-31.87071447088266,10.174703118343643,-21.359360073576056,-0.336651278962961,27.980010986328125,21.646548077375027,-22.470299361764543,10.511354397306564,4,8.44000244140625,30.389999389648438,56.8275146484375,31.635009765625,36.05999755859375,0,0.09412967772005487,-1.902459253850397,285.80999755859375,1.851279683712814,294.8399963378906,3.8403058375994776,306.75,0.09412967772005487
5697,2014-04-29,290.8399963378906,294.3599853515625,282.0,285.3500061035156,1634500.0,0.027267594496487968,-1.0278889050225064,-0.9089374946316422,52.29006874552904,47.50390340990461,2.45254261679446,3.3117549363946637,31.961997407540593,11.814489718233915,28.665162329364623,12.3599853515625,-9.055694587889661,-2.3765045166015852,-22.669696291062053,17.916687257858882,-12.523100403831847,7.770091370628677,19.545809936523426,43.26515090010212,-4.683581533097829,10.146595887230237,4,2.4050140380859375,6.1699981689453125,45.14500427246094,25.33001708984375,29.290008544921875,1,0.06178655428060864,1.7117771833018682,283.1199951171875,-1.902459253850397,285.80999755859375,1.851279683712814,294.8399963378906,0.06178655428060864
5698,2014-04-30,287.1199951171875,291.55999755859375,281.32000732421875,285.0,1452100.0,-0.012790542110932113,-1.1603399433427761,0.3861564459465469,42.965347130309226,47.528655511750934,7.183496939946508,5.52981060756224,34.87477672772303,15.712957257540268,29.135734514495752,10.239990234375,-5.826280383806591,-4.963005065917969,-23.84158944346609,13.915579311630154,-14.40229725469203,4.4762871228560925,22.565895324707014,35.19347493080207,-9.594070847645035,9.439292188774058,4,6.1250152587890625,9.460006713867188,42.485015869140625,29.45001220703125,30.42999267578125,2,0.11399418899045832,-1.0278889050225064,290.8399963378906,1.7117771833018682,283.1199951171875,-1.902459253850397,285.80999755859375,0.11399418899045832
5699,2014-05-01,286.75,291.989990234375,283.29998779296875,287.1099853515625,1312700.0,-0.0012886428095559843,-1.3939368463530282,-0.16980480221109,49.640370410611716,47.66748856510624,7.612518046921878,4.313444078204554,34.62712098729776,16.27544935148353,29.680947705156424,8.69000244140625,-3.2047307948937487,-4.1854995727538835,-21.259031743694493,12.888032598186726,-12.72226565822416,4.351266512716393,22.24997292602535,53.20842314707346,5.565560238113463,8.536766085470296,5,6.4950103759765625,7.899993896484375,42.855010986328125,32.850006103515625,31.410003662109375,3,0.1137576115682215,-1.1603399433427761,287.1199951171875,-1.0278889050225064,290.8399963378906,1.7117771833018682,283.1199951171875,0.1137576115682215
5700,2014-05-02,282.010009765625,290.6099853515625,280.010009765625,290.5199890136719,1284800.0,-0.016530044409328704,1.4395879938051575,23.639793150220413,55.35356905963757,48.67225415476745,12.309788127669549,7.894848107737971,38.46694295196721,21.08684478046365,29.704276750790193,10.5999755859375,-1.7439552388502761,-7.932991027832031,-24.63641034995277,8.770428294288706,-16.28470068889243,0.4187186332283659,26.317763994848576,34.89723426982922,-17.878559698550113,8.35170966106038,5,11.235000610351562,12.499984741210938,47.595001220703125,37.589996337890625,33.42999267578125,4,0.12839966739184816,-1.3939368463530282,286.75,-1.1603399433427761,287.1199951171875,-1.0278889050225064,290.8399963378906,0.12839966739184816
5701,2014-05-05,290.05999755859375,291.30999755859375,279.0,280.6099853515625,1177900.0,0.028545042779364538,1.0602485328593536,-1.1104624267092216,56.814073599689344,49.60868138329148,3.3728963664010507,-0.014926128419745055,29.20491387786535,13.231162349503961,29.226549630042243,12.30999755859375,-0.6041822414713351,0.027496337890625,-16.657350517476743,16.712343193257993,-8.31492708979306,8.36991976557431,17.6090210196391,72.00526110832955,14.56807279230393,8.342423427683677,5,3.1850128173828125,4.4499969482421875,37.71000671386719,29.540008544921875,20.660003662109375,0,0.09239463565655925,1.4395879938051575,282.010009765625,-1.3939368463530282,286.75,-1.1603399433427761,287.1199951171875,0.09239463565655925
5702,2014-05-06,285.94000244140625,291.0899963378906,285.5199890136719,287.7699890136719,1236900.0,-0.014203941087585603,-3.1722691476837617,-0.19364912258039516,50.298060845970504,49.788535367049924,4.82408627520266,3.6420385498215637,32.08771483866917,17.538646383415085,28.494110897845403,5.57000732421875,-0.37160679683586295,-3.6799987792968523,-20.339973816536883,12.979976257943179,-12.009986297916896,4.649988739323192,21.08343605823069,53.42577104516323,-5.260615588890502,8.329987518620024,5,6.1150054931640625,8.569992065429688,39.84001159667969,33.660003662109375,23.839996337890625,1,0.11624812880522528,1.0602485328593536,290.05999755859375,1.4395879938051575,282.010009765625,-1.3939368463530282,286.75,0.11624812880522528
5703,2014-05-07,284.0,288.25,278.10000610351557,286.260009765625,1379600.0,-0.006784648614542088,2.253208263234104,1.2349870757942132,44.764827879339336,49.54375304818961,3.5734124553369497,5.72431157351275,32.72087300622286,19.77156398479883,27.896328971341113,10.149993896484432,-0.5019404525783102,-5.5240005493163835,-22.295501003934078,11.24749990530131,-13.90975077662523,2.8617496779924636,22.39077002261297,42.47660645901238,-14.488461934331603,8.38575022730884,5,2.06500244140625,10.509994506835938,41.78001403808594,41.32000732421875,25.980010986328125,2,0.12721832705215674,-3.1722691476837617,285.94000244140625,1.0602485328593536,290.05999755859375,1.4395879938051575,282.010009765625,0.12721832705215674
5704,2014-05-08,282.9599914550781,291.2799987792969,281.82000732421875,286.0,1230200.0,-0.0036620019187389996,-2.5564032697547683,1.3451307118937021,44.702250896032886,49.078015530849754,3.0743210081293455,5.658847087236666,32.51462304732377,21.10412845298754,27.727105903018156,9.459991455078125,-1.6555884463334678,-5.678009033203125,-21.82878195602609,10.472763889619841,-13.753395494614608,2.397377428208358,22.810763460051362,36.79022327977572,-16.883826007455333,8.075386461411473,5,1.915008544921875,11.550003051757812,41.84751892089844,42.360015869140625,25.010009765625,3,0.12224341738214273,2.253208263234104,284.0,-3.1722691476837617,285.94000244140625,1.0602485328593536,290.05999755859375,0.12224341738214273
5705,2014-05-09,286.6499938964844,286.989990234375,278.58999633789057,282.75,1084300.0,0.013040721490098273,2.6681303597486874,-1.2828891231240276,41.64329490911349,48.71909594180368,-0.5408762973161743,2.0171319675202426,27.574590650291952,17.771825238876772,27.548849148544296,8.399993896484432,-2.978606222690189,-1.9530059814453011,-18.11855872300788,14.212546760117277,-10.03578235222659,6.129770389335988,18.513146213311245,64.7236436302313,15.941518388276663,8.082776370781291,5,-0.4199981689453125,4.910003662109375,38.15751647949219,39.06001281738281,18.1400146484375,4,0.10992503204798232,-2.5564032697547683,282.9599914550781,2.253208263234104,284.0,-3.1722691476837617,285.94000244140625,0.10992503204798232
5706,2014-05-12,300.5400085449219,301.0,288.010009765625,289.7799987792969,1683400.0,0.04845635773309476,1.2243147911060017,2.7589811807973708,46.14756035904894,48.03659500997256,-13.074973575372269,-10.311290111891822,12.672692673197389,4.351374523800075,26.20980115746575,14.350006103515625,-2.925324453460405,10.610008239746094,-4.850094375450567,26.070110854942754,2.8799569321477634,18.340059547344424,4.027669055646584,97.99130315423909,52.41799447667657,7.7300513075983375,5,-10.990005493164062,-8.980010986328125,16.017501831054688,25.169998168945312,9.269989013671875,0,0.04957740557945467,2.6681303597486874,286.6499938964844,-2.5564032697547683,282.9599914550781,2.253208263234104,284.0,0.04957740557945467
5707,2014-05-13,295.8500061035156,300.95001220703125,295.54998779296875,300.0299987792969,988800.0,-0.015605251574035361,-1.259410592982277,-0.3884748031674721,42.97680860878788,48.037868507581294,-8.492658622327838,-4.569433230592949,16.349597530590017,9.52180715131783,24.798389349059256,5.4000244140625,-2.579374228421102,5.103504943847668,-9.754877994302376,19.96188788199771,-2.325686525227354,12.53269641292269,8.134118238010217,77.51093768948562,35.266936663719534,7.429191469075013,5,-6.3000030517578125,-4.290008544921875,17.3074951171875,26.7449951171875,16.1300048828125,1,0.050261939531563105,1.2243147911060017,300.5400085449219,2.6681303597486874,286.6499938964844,-2.5564032697547683,282.9599914550781,0.050261939531563105
5708,2014-05-14,296.5,301.2099914550781,293.3299865722656,294.8699951171875,1030700.0,0.0021970386448360024,-2.3460586504943697,-0.38995400452653867,51.251133368816035,48.21684216960399,-8.573800043907283,-4.587495870258408,14.519396628953245,9.215120400081105,23.705613958109822,7.8800048828125,-1.412237542451976,5.20299835205077,-9.651210038665226,20.057206742766766,-2.2241058433072,12.63010254740874,6.912242147664074,79.17775211410506,34.40299664381064,7.427104195357994,5,-6.845001220703125,-4.94000244140625,13.337501525878906,23.740005493164062,23.089996337890625,2,0.044789203302856295,-1.259410592982277,295.8500061035156,1.2243147911060017,300.5400085449219,2.6681303597486874,286.6499938964844,0.044789203302856295
5709,2014-05-15,289.5299987792969,297.9700012207031,286.0,295.6300048828125,1311000.0,-0.02350759264992619,1.2207796987308877,-3.742323822362016,52.8935915458521,47.943511334738936,-1.3052461720948259,2.349378703346929,20.33765268535359,16.546151561352588,23.333259324129674,11.970001220703125,-1.9491273964312086,-1.6695022583007812,-16.544237724749223,13.20523320814766,-9.106869991525002,5.76786547492344,13.32179881838266,48.36430063193809,-1.8791804875107232,7.437367733224235,5,0.125,2.029998779296875,20.237503051757812,30.710006713867188,23.92999267578125,3,0.07063175592598925,-2.3460586504943697,296.5,-1.259410592982277,295.8500061035156,1.2243147911060017,300.5400085449219,0.07063175592598925
5710,2014-05-16,291.32000732421875,292.54998779296875,285.010009765625,288.489990234375,1148100.0,0.0061824631384272966,1.8506651590497398,-0.4639367636390925,56.46892677130019,47.905161687140144,-1.82798230778468,0.6543507888590057,17.33847037615243,15.033368316993233,23.186542655191122,7.53997802734375,-1.0131823917599263,0.08150634765627274,-14.7900384253752,14.953051120687746,-7.354266038859464,7.5172787341720095,10.98255461447593,38.950646238704245,-14.294231479000246,7.435772386515738,5,-1.665008544921875,0.239990234375,18.447494506835938,28.919998168945312,22.910003662109375,4,0.05715362308759686,1.2207796987308877,289.5299987792969,-2.3460586504943697,296.5,-1.259410592982277,295.8500061035156,0.05715362308759686
5711,2014-05-19,290.75,293.4100036621094,287.55999755859375,289.1499938964844,772800.0,-0.0019566363788545704,-1.447701923629422,0.5653697672913925,49.91997481744,47.86315212841454,-1.2849291050386,0.6903248319694626,17.05267071418939,15.907724165706782,23.278435742409332,5.850006103515625,-0.8262933308839138,-0.1270004272461165,-14.65610393671102,14.402103082218787,-7.391552181978568,7.137551327486335,11.014310992889534,35.4320785319898,-18.28719201707203,7.264551754732451,5,-1.095001220703125,0.80999755859375,19.017501831054688,29.490005493164062,24.010009765625,0,0.048288937385801756,1.8506651590497398,291.32000732421875,1.2207796987308877,289.5299987792969,-2.3460586504943697,296.5,0.048288937385801756
5712,2014-05-20,289.7900085449219,293.80999755859375,288.42999267578125,292.2300109863281,1089000.0,-0.0033017762857373567,-1.0852593976958198,-1.524995708481947,52.4967396360378,48.72225343471436,0.31136077774903015,0.37722553673472703,16.829854342191936,17.184899974467612,24.42849659190964,5.3800048828125,-0.8012103071454248,-0.26649169921876137,-12.87912514923164,12.346141750794118,-6.5728084242251725,6.03982502578765,11.446816521078631,29.506198654587717,-25.45944045929814,6.30631672500643,5,0.1099853515625,1.769989013671875,16.047500610351562,26.520004272460938,28.839996337890625,1,0.06908446952396718,-1.447701923629422,290.75,1.8506651590497398,291.32000732421875,1.2207796987308877,289.5299987792969,0.06908446952396718
5713,2014-05-21,295.3599853515625,296.760009765625,290.1199951171875,290.1199951171875,979100.0,0.01922073447117212,-1.5343614592554629,-2.147534832528704,57.33764092342359,50.126185659979996,-3.8864412783608486,-6.4189156777438825,10.182204926732425,11.956699411517775,25.165213733298952,6.970001220703125,-1.381492534981362,5.87298583984375,-4.372325083356884,16.118296763044384,0.7503303782434614,10.995641301444039,5.359903506086766,79.8609753857674,23.653841601094086,5.122655461600315,5,-5.459991455078125,-3.79998779296875,10.477523803710938,20.950027465820312,22.77001953125,2,0.05627040377518666,-1.0852593976958198,289.7900085449219,-1.447701923629422,290.75,1.8506651590497398,291.32000732421875,0.05627040377518666
5714,2014-05-22,299.69000244140625,303.1700134277344,292.5799865722656,293.57000732421875,1092400.0,0.01466013442778924,-1.614809623919645,1.1679401761170387,65.17335196724679,52.74063644421704,-6.251108595647054,-10.92719535996821,4.687844209893001,8.063689920731292,25.044406680289597,10.59002685546875,-0.8943121108541163,9.960502624511719,-1.021405429326137,20.942410678349574,4.469548597592791,15.451456651430647,-24.29998779296875,80.83694777226766,21.02817356748499,5.490954026918926,5,-5.5999908447265625,-6.4449920654296875,3.2899932861328125,15.764999389648438,15.6199951171875,3,0.06640192777326659,-1.5343614592554629,295.3599853515625,-1.0852593976958198,289.7900085449219,-1.447701923629422,290.75,0.06640192777326659
5715,2014-05-23,299.7099914550781,302.7300109863281,295.510009765625,301.9700012207031,883200.0,6.66989672963858e-05,2.8200768584899567,-0.369282936072604,59.60580508245455,54.23599696903988,-4.720082628688999,-10.38487630184278,3.7215220082478027,8.446940269235597,24.857352510992897,7.220001220703125,0.32599873162962467,9.285491943359375,-2.3894760629975167,20.960459949716267,3.4480079401809576,15.122975946537792,-23.764376831054676,77.8346031057127,18.760243685455862,5.837484003178442,5,-5.6199798583984375,-6.4649810791015625,2.3925094604492188,15.745010375976562,25.029998779296875,4,0.045877683067035546,-1.614809623919645,299.69000244140625,-1.5343614592554629,295.3599853515625,-1.0852593976958198,289.7900085449219,0.045877683067035546
5716,2014-05-27,309.7699890136719,310.04998779296875,299.5,303.239990234375,1308500.0,0.03356577306533204,1.976020660712364,-2.889367505671384,71.21237393233325,57.37328200498936,-14.900015826012691,-19.337391916037518,-7.2016067920673095,-1.1472257664999006,23.84988827514039,10.54998779296875,2.022820528721809,18.012989807128918,3.9992428635306965,32.02673675072714,11.006116335329807,25.019863278928028,-33.27988641357422,98.70490822139789,37.3084588761365,7.006873471799117,5,-12.239990234375,-16.524978637695312,-8.67498779296875,5.6850128173828125,21.230010986328125,1,0.014397850440119209,2.8200768584899567,299.7099914550781,-1.614809623919645,299.69000244140625,-1.5343614592554629,295.3599853515625,0.014397850440119209
5717,2014-05-28,308.80999755859375,315.4200134277344,308.0400085449219,311.0199890136719,1160400.0,-0.003099046031330488,-2.9360346356985327,-0.3384367332632317,72.47689478265005,59.73169993985981,-13.30777464873961,-17.878758980334624,-7.55633731691762,0.26560941990294396,23.180203817652227,7.3800048828125,3.8238499866095026,16.154498291015614,0.21614961813781974,32.09284696389341,8.185323954576688,24.12367262745454,-30.97749955078126,73.87347397141964,9.66724070923911,7.969174336438901,5,-8.594985961914062,-13.404983520507812,-7.714996337890625,6.6450042724609375,22.339996337890625,2,0.0192675504487263,1.976020660712364,309.7699890136719,2.8200768584899567,299.7099914550781,-1.614809623919645,299.69000244140625,0.0192675504487263
5718,2014-05-29,319.8500061035156,319.94000244140625,314.5400085449219,314.8599853515625,1769500.0,0.03575016557819555,1.0889670682541275,-2.2579366723283205,78.29422707998424,62.553992776985595,-23.11841091580436,-27.764492913189997,-20.014276998812306,-10.205977294773106,22.577835372395242,11.1300048828125,4.61083010792953,25.558006286621094,5.759102715813356,45.35690985742883,15.658554501217225,35.45745807202496,-39.76225717050784,99.67106620726733,30.675133460182238,9.899451785403855,5,-17.375,-22.18499755859375,-16.82500457763672,-4.3950042724609375,5.829986572265625,3,-0.003814291691175642,-2.9360346356985327,308.80999755859375,1.976020660712364,309.7699890136719,2.8200768584899567,299.7099914550781,-0.003814291691175642
5719,2014-05-30,319.3699951171875,322.25,317.92999267578125,320.79998779296875,1294400.0,-0.0015007377744828965,-1.0046449054733413,-0.28657048675028896,76.39560779355192,64.76806844612467,-20.071157376598308,-26.051021453924704,-20.924790635875183,-9.115764933531523,22.06418429090644,4.32000732421875,6.1534700633730495,23.446995544433605,1.0590069868897558,45.834984101977454,12.25300126566168,34.64098982320553,-36.09406590350784,89.22959635523661,18.87974001644514,11.193994278771921,5,-14.464996337890625,-20.54998779296875,-15.862495422363281,-3.9149932861328125,-1.779998779296875,4,-0.0038826134368696863,1.0889670682541275,319.8500061035156,-2.9360346356985327,308.80999755859375,1.976020660712364,309.7699890136719,-0.0038826134368696863
5720,2014-06-02,318.2200012207031,320.0299987792969,310.6099853515625,318.92999267578125,754700.0,-0.003600820096021917,5.47422788527083,0.4965000640232191,67.952879957558,66.77172457280446,-16.432135490853398,-23.240738825430753,-21.111607332798314,-7.33290937510435,21.007965558959267,9.420013427734375,6.951597589386438,20.48650207519529,-2.9939779405514173,43.966982090942,8.746262067321936,32.22674208306864,-31.046664928391408,82.2857196514423,14.794827196616197,11.740240007873359,6,-12.8800048828125,-19.399993896484375,-14.712501525878906,-2.7649993896484375,1.920013427734375,0,-0.009144628404708977,-1.0046449054733413,319.3699951171875,1.0889670682541275,319.8500061035156,-2.9360346356985327,308.80999755859375,-0.009144628404708977
5721,2014-06-03,316.8599853515625,318.8699951171875,313.7699890136719,316.3699951171875,786200.0,-0.004273822713605546,1.261638607697721,-0.6901353965183752,72.88170068845683,69.03672024529546,-12.269157636923183,-20.83838434301532,-20.21266425347403,-5.604813947148386,19.82679931334721,5.100006103515625,8.241520526585816,17.78648681640624,-6.87910547265227,42.45207910546475,5.453690671876984,30.119282960935493,-26.178982688481938,62.068839622621255,-3.982962898729056,12.332796144529267,6,-10.67498779296875,-18.03997802734375,-14.324989318847656,-1.4049835205078125,2.260009765625,1,0.024869043890377807,5.47422788527083,318.2200012207031,-1.0046449054733413,319.3699951171875,1.0889670682541275,319.8500061035156,0.024869043890377807
5722,2014-06-04,319.17999267578125,320.0,314.010009765625,315.8699951171875,740600.0,0.007321869063538156,1.4201921061392584,6.755231689088191,73.83352724837759,70.86959650362368,-11.154821709726434,-21.65048327615807,-22.785121365822647,-7.53536255216477,18.622128042394902,5.989990234375,9.340134345305728,18.444494628906227,-6.963323867525503,43.85231312533796,5.740585380690391,31.148403877122064,-25.342090279008744,73.62539982171884,8.852497042178172,12.703909248215854,6,-11.764999389648438,-19.004989624023438,-16.644996643066406,-3.7249908447265625,3.040008544921875,2,0.0370324193102709,1.261638607697721,316.8599853515625,5.47422788527083,318.2200012207031,-1.0046449054733413,319.3699951171875,0.0370324193102709
5723,2014-06-05,320.1300048828125,321.20001220703125,315.82000732421875,320.1700134277344,1116900.0,0.0029764152792504106,4.123799282112391,-0.012087182607733584,86.81422693872037,73.27413816712075,-9.187908666889143,-20.822523221827794,-23.955313772474426,-8.239083806321105,16.89682115867936,5.3800048828125,11.203329288280031,17.588006591796898,-7.947100434214633,43.12311361780843,4.820453078791104,30.35556010480269,-23.450892725717267,81.78700644958313,14.321430759215005,12.767553513005772,6,-11.25,-19.955001831054688,-25.00250244140625,-4.6750030517578125,-0.3800048828125,3,0.03442348060346889,1.4201921061392584,319.17999267578125,1.261638607697721,316.8599853515625,5.47422788527083,318.2200012207031,0.03442348060346889
5724,2014-06-06,317.54998779296875,322.04998779296875,314.2900085449219,321.9599914550781,872800.0,-0.008059279200611669,2.3812572720321796,110.22654462242564,80.96807294811799,75.64772348552779,-4.255543670085672,-16.3568664676024,-21.441404509801316,-5.175552090084921,15.412515210211675,7.759979248046875,13.123853225124492,13.278489685058616,-11.34139699763898,37.898376367756214,0.9685463437098178,25.588433026407415,-18.313786851583018,60.66434405894373,-9.978227317954456,12.309943341348788,6,-6.67498779296875,-17.374984741210938,-22.637481689453125,-2.0949859619140625,-5.54998779296875,4,0.02560228372017126,4.123799282112391,320.1300048828125,1.4201921061392584,319.17999267578125,1.261638607697721,316.8599853515625,0.02560228372017126
5725,2014-06-09,318.1600036621094,321.4800109863281,316.0799865722656,320.0,775200.0,0.0019210073770759006,1.2500015894511307,0.41723238320634987,82.33070825327187,76.88309396563209,-2.20508724741444,-15.267991357413052,-22.235274557355808,-5.513943841786443,13.628433123205715,5.4000244140625,14.476639585618784,12.313005065917991,-11.581008878831199,36.20701901066718,0.3659980935433964,24.260012038292587,-16.622422814862205,53.019508401549466,-21.164977338701796,11.947006972374586,6,-3.0149993896484375,-17.985000610351562,-24.212501525878906,-2.7050018310546875,-14.420013427734375,0,-0.0017915744205990736,2.3812572720321796,317.54998779296875,4.123799282112391,320.1300048828125,1.4201921061392584,319.17999267578125,-0.0017915744205990736
5726,2014-06-10,315.44000244140625,319.8399963378906,312.6099853515625,316.20001220703125,1015900.0,-0.008549161394880489,-1.2523244538246534,0.41304960774882654,79.04865456702073,77.61328949722883,1.5687591182287974,-11.989176631675889,-19.23032328355214,-2.5234022348200256,13.24672619373603,7.230010986328125,15.027771722508078,8.848004150390636,-15.277324862149158,32.97333316293043,-3.214660355879232,20.910668656660505,-11.831179678883814,29.97898684253063,-47.797460421608335,12.062664506269888,6,0.989990234375,-15.264999389648438,-21.5625,0.0149993896484375,-16.149993896484375,1,0.014899861053305319,1.2500015894511307,318.1600036621094,2.3812572720321796,317.54998779296875,4.123799282112391,320.1300048828125,0.014899861053305319
5727,2014-06-11,310.7200012207031,314.989990234375,308.0,314.0400085449219,909700.0,-0.014963229724105354,1.6781722089705813,4.368374558303887,67.73670637703447,76.44023164134553,7.362424244615568,-6.4275785463859165,-14.653139356413249,2.4858700387600265,12.984379927684564,7.44000244140625,16.089678990931134,3.3845031738281364,-20.258650053926203,27.027656401582476,-8.437073440049062,15.206079787705335,-5.247060734432921,19.359456113295252,-55.75105901542564,11.821576613877172,6,4.404998779296875,-10.544998168945312,-16.842498779296875,4.7350006103515625,-6.6199951171875,2,0.027033965832530704,-1.2523244538246534,315.44000244140625,1.2500015894511307,318.1600036621094,2.3812572720321796,317.54998779296875,0.027033965832530704
5728,2014-06-12,309.7799987792969,314.07000732421875,308.1000061035156,310.7200012207031,802700.0,-0.0030252395652462516,-1.7767526365842927,0.2831326408677268,62.64091703988383,74.91193266871575,7.513949726617852,-4.6816928917420455,-13.996194785870443,3.6570483485912746,12.525275658305137,5.970001220703125,15.571315775581127,1.7805007934570085,-21.321075578573755,24.88207716548777,-9.770287392558373,13.33128897947239,-2.629352341653714,12.669041464845025,-59.16764794650085,11.550788186015389,6,5.2449951171875,-9.604995727539062,-16.49749755859375,5.6750030517578125,-7.279998779296875,3,0.040157539190479374,1.6781722089705813,310.7200012207031,-1.2523244538246534,315.44000244140625,1.2500015894511307,318.1600036621094,0.040157539190479374
5729,2014-06-13,309.9800109863281,311.3800048828125,306.3999938964844,310.5,773200.0,0.0006456588799128582,3.3684330286035524,0.5531783650412311,62.80867674731592,74.34035453424438,6.528427890736964,-3.447861443869556,-14.479875449721817,3.483829913340969,11.545499899556718,4.980010986328125,15.083412824697746,0.9580123901367301,-20.44972515588495,22.36574993615841,-9.74585638287408,11.661881163147541,12.269989013671875,23.7401394740783,-45.3823762665845,10.703868773010827,6,4.2449798583984375,-9.560012817382812,-19.69251251220703,5.4749908447265625,-6.30999755859375,4,0.03151812590297243,-1.7767526365842927,309.7799987792969,1.6781722089705813,310.7200012207031,-1.2523244538246534,315.44000244140625,0.03151812590297243
5730,2014-06-16,307.9700012207031,312.95001220703125,306.760009765625,309.6000061035156,890700.0,-0.006484320583218683,-2.0568005425363576,3.1346910029931334,47.19103906123499,71.4858365756642,7.746163465352026,-0.13335629536118176,-12.529993091902497,5.508578535292656,10.36088476928137,6.19000244140625,12.91822522528355,-1.8844970703124773,-21.623682869840025,17.85468872921507,-11.75408997007628,7.985095829451325,13.962998657226535,11.681599992733911,-51.48069414795778,9.869592899763774,6,6.2549896240234375,-7.5500030517578125,-18.277503967285156,7.4850006103515625,29.6300048828125,0,0.013085686149050701,3.3684330286035524,309.9800109863281,-1.7767526365842927,309.7799987792969,1.6781722089705813,310.7200012207031,0.013085686149050701
5731,2014-06-17,304.7900085449219,307.4599914550781,302.010009765625,306.989990234375,860400.0,-0.010325657249656395,2.471343460555345,1.3496779749868943,44.13313320892365,68.18579279350264,10.095641612678662,4.37681122562833,-9.01020608387222,8.614393672427639,9.420819920796221,5.959991455078125,10.83932637570581,-5.766490173339832,-23.546310346334167,12.013329999654502,-14.656400259837028,3.1234199131573632,16.832331213378893,21.417588308317345,-38.721352083040884,8.889910086497178,6,7.239990234375,-1.160003662109375,-15.895011901855469,10.664993286132812,32.0,1,-0.0034450548938913528,-2.0568005425363576,307.9700012207031,3.3684330286035524,309.9800109863281,-1.7767526365842927,309.7799987792969,-0.0034450548938913528
5732,2014-06-18,309.80999755859375,310.3599853515625,304.6199951171875,305.510009765625,1068300.0,0.016470320131678484,1.1259367264589197,-1.9545561736187214,32.22383238722631,62.12019339889219,4.030603697586798,0.984022788792231,-13.815911157107962,3.7300516218979283,8.333474993992764,5.739990234375,9.793024246689072,-1.7475006103515511,-16.621353878352977,13.126352657649875,-9.184427244352264,5.689426023649162,11.027849000000003,64.67652878926671,9.144125866540442,7.4369266340007085,6,2.220001220703125,-6.17999267578125,-19.25499725341797,5.6450042724609375,25.6400146484375,2,-0.03395626060028045,2.471343460555345,304.7900085449219,-2.0568005425363576,307.9700012207031,3.3684330286035524,309.9800109863281,-0.03395626060028045
5733,2014-06-19,311.9800109863281,313.5299987792969,308.45001220703125,310.6700134277344,1034500.0,0.007004336350778795,1.3038628153848284,0.30465145987991654,37.654588482884,57.30758401386619,0.6514429575781833,0.12962781324335992,-15.475399574816151,1.8010129044699852,7.414336596556883,5.079986572265625,8.622129642182074,-0.4084884643554574,-13.180641647517461,12.363664718806547,-6.794565055936459,5.977588127225545,8.104722100546894,86.54523202123517,33.81811129056877,6.3860765915809905,6,-0.2350006103515625,-8.350006103515625,-21.425010681152344,3.4749908447265625,24.410003662109375,3,-0.025258044122441592,1.1259367264589197,309.80999755859375,2.471343460555345,304.7900085449219,-2.0568005425363576,307.9700012207031,-0.025258044122441592
5734,2014-06-20,319.5899963378906,319.8900146484375,312.5,313.8500061035156,2088800.0,0.024392541456433214,1.3312250300842359,4.381680100638308,51.88237464672979,53.92443583536152,-7.418913538145318,-6.232608041563708,-22.951736348339807,-5.6453641905129075,7.376675172394907,7.910003662109375,7.284523365055293,6.2064971923828125,-5.452398247806855,17.86539263257248,0.3770494722879789,12.035944912477646,-17.579986572265625,98.32204570125552,47.29595687748947,5.82944772009484,6,-8.639984130859375,-15.959991455078125,-28.982498168945312,-4.1349945068359375,22.1400146484375,4,-0.05347475369605126,1.3038628153848284,311.9800109863281,1.1259367264589197,309.80999755859375,2.471343460555345,304.7900085449219,-0.05347475369605126
5735,2014-06-23,313.4599914550781,321.8900146484375,312.8699951171875,318.010009765625,889100.0,-0.019180840930738907,-2.148342840099914,-0.7926874654417081,45.86979038846087,50.23789537107709,-2.263777859207721,1.0333078190964216,-16.32682748027173,0.6172980501066831,7.418422198848493,9.02001953125,5.13342232404932,-0.6110076904296875,-10.336229021622273,9.114213640762898,-5.473618356025952,4.251602975166577,-11.09238159179688,57.595467189006314,7.637136070904695,4.862610665596287,6,-1.509979248046875,-9.829986572265625,-22.852493286132812,1.9950103759765625,31.05999755859375,0,-0.031231985880873614,1.3312250300842359,319.5899963378906,1.3038628153848284,311.9800109863281,1.1259367264589197,309.80999755859375,-0.031231985880873614
5736,2014-06-24,314.2300109863281,319.260009765625,312.6600036621094,313.5899963378906,1105200.0,0.002456516149558885,-4.2800048828125,-0.1406619940306516,43.75161312939012,47.572885010227715,-3.6023055379171183,0.6477652857029739,-16.15241504051994,-0.2189386971975864,7.949594489469022,6.600006103515625,3.346897549444236,-0.06398925781252274,-9.576160674418816,9.44818215879377,-4.820074966115669,4.692096450490624,-11.081504931640609,55.64565721394441,8.322445849419708,4.756085708303138,6,-2.279998779296875,-9.32501220703125,-23.622512817382812,1.2249908447265625,20.160003662109375,1,0.07437225694589777,-2.148342840099914,313.4599914550781,1.3312250300842359,319.5899963378906,1.3038628153848284,311.9800109863281,0.07437225694589777
5737,2014-06-25,314.760009765625,318.0,312.5799865722656,313.0899963378906,1051700.0,0.0016866586919348503,-3.0297003868537784,2.609336257867633,43.14877976607641,45.40709197980467,-3.9101574369117884,0.6180708147499558,-15.890304045637038,-0.7226905603489513,7.969127006957358,5.420013427734375,1.344834251816394,0.16850891113278976,-8.98698321321956,9.32400103548514,-4.409237151043385,4.7462549733089645,-10.861843367187475,46.94937806821949,3.820963767868342,4.577746062176175,6,-2.80999755859375,-9.420013427734375,-24.152511596679688,0.6949920654296875,15.069976806640625,2,0.06998982747427385,-4.2800048828125,314.2300109863281,-2.148342840099914,313.4599914550781,1.3312250300842359,319.5899963378906,0.06998982747427385
5738,2014-06-26,318.6300048828125,319.8800048828125,312.8699951171875,315.67999267578125,1027500.0,0.012295066072939731,1.5724748860492983,1.7664601721396853,51.33401183610388,44.13212921189223,-7.144031145099007,-3.528940692194169,-19.099348547959266,-4.348070892852888,7.654369835507563,7.010009765625,-0.34919275487487766,4.0995040893554915,-4.923771525110681,13.122779703821664,-0.412133717877623,8.611141896588606,-14.012164554374976,65.28216528216528,23.36514894800439,4.511637807233098,6,-6.67999267578125,-12.44500732421875,-27.900009155273438,-3.1750030517578125,7.91998291015625,3,0.05278852294655967,-3.0297003868537784,314.760009765625,-4.2800048828125,314.2300109863281,-2.148342840099914,313.4599914550781,0.05278852294655967
5739,2014-06-27,318.1300048828125,320.989990234375,315.6700134277344,318.57000732421875,969400.0,-0.0015692181914377379,1.0151548429606854,-0.14915275277760537,49.96284523130072,44.440107675232866,-5.997029349865443,-3.2955661578623676,-18.123686423280674,-3.728263943876982,7.16511359592894,5.319976806640625,-1.109120711569858,3.66150360107423,-5.237952135805585,12.560959337954046,-0.788224267365706,8.111231469514166,-12.821277581574975,59.613335911968036,18.311679521893844,4.449727868439918,6,-6.17999267578125,-10.715011596679688,-27.400009155273438,-2.6750030517578125,7.100006103515625,4,0.0573979489056724,1.5724748860492983,318.6300048828125,-3.0297003868537784,314.760009765625,-4.2800048828125,314.2300109863281,0.0573979489056724
5740,2014-06-30,315.30999755859375,319.6199951171875,315.010009765625,317.1600036621094,938200.0,-0.008864323644220629,-2.763281473823196,4.2045359966708284,49.839381293727115,45.07413524021102,-2.264484488507833,-0.7428324784885945,-14.820674858735288,-0.671902594932476,7.452741947464803,4.6099853515625,-1.542390313802855,0.9869964599609489,-7.747839327203735,9.721832247125633,-3.380421433621393,5.354414353543291,-9.338018763468199,32.46147202798472,-9.848082592241518,4.367417893582336,6,-2.05499267578125,-6.42999267578125,-21.642486572265625,0.1450042724609375,9.8900146484375,0,0.08379059856110271,1.0151548429606854,318.1300048828125,1.5724748860492983,318.6300048828125,-3.0297003868537784,314.760009765625,0.08379059856110271
5741,2014-07-01,324.739990234375,326.2300109863281,315.239990234375,317.0299987792969,1179500.0,0.02990705257935522,1.0561247648383771,-4.1675491991224165,65.5156947946549,48.773231063258635,-9.573752390452967,-10.068418930258758,-23.887977665971675,-9.825551579368266,8.040850209733655,10.990020751953125,-1.7526188240472607,10.022988891601585,0.16734565863862372,19.878632124564547,5.0951672751201045,14.950810508083066,-18.131290005116966,89.08411657917564,42.05924124419214,4.927821616481478,7,-7.3999786376953125,-11.874984741210938,-31.072479248046875,-9.284988403320312,-4.139984130859375,1,0.060910264747563225,-2.763281473823196,315.30999755859375,1.0151548429606854,318.1300048828125,1.5724748860492983,318.6300048828125,0.060910264747563225
5742,2014-07-02,331.0,332.7799987792969,324.010009765625,325.25,1183800.0,0.019276990681396988,-1.131229605458321,0.7457855217482515,71.00988950226161,52.47937562096727,-13.982242346451642,-16.229599768155538,-29.97007357402549,-16.002013157960846,8.780952665273245,8.769989013671875,-0.8366706598681048,15.691998291015636,3.555778323116215,27.828218258915058,9.623888307065954,21.76010827496532,-23.214021125317743,91.05977673583064,38.04960288774801,6.068109983949699,7,-8.360000610351562,-13.604995727539062,-35.61249542236328,-15.544998168945312,-6.95001220703125,2,0.0102417360979985,1.0561247648383771,324.739990234375,-2.763281473823196,315.30999755859375,1.0151548429606854,318.1300048828125,0.0102417360979985
5743,2014-07-03,331.1499938964844,332.92999267578125,328.2300109863281,330.79998779296875,700600.0,0.0004531537658138962,1.4040804539387932,0.06087062669836957,70.98114746065986,54.601461489181716,-12.434643083462788,-16.349943248106797,-29.954472935498302,-16.105378689558222,9.44093642957959,4.699981689453125,0.6024746621990289,15.290992736816406,1.3644016570739268,29.217583816558886,8.327697196945167,22.254288276687646,-21.36449342943297,90.06696162479011,31.976492509425327,6.963295539871228,7,-8.395004272460938,-13.67999267578125,-33.33998107910156,-15.694992065429688,-10.80999755859375,3,-0.003986131205037435,-1.131229605458321,331.0,1.0561247648383771,324.739990234375,-2.763281473823196,315.30999755859375,-0.003986131205037435
5744,2014-07-07,325.67999267578125,332.9700012207031,324.0,329.3999938964844,802300.0,-0.016518198162531195,-1.5339034556481335,-10.628389571889441,66.42551498055785,56.8854308883036,-6.716210105150367,-10.792995536419141,-23.99507111293957,-10.649782663855945,10.062621562617421,8.970001220703125,2.0567720032423153,9.414491271972679,-5.1785842332622,24.007566777207558,2.1179535193552397,16.71102902459012,-13.58004298785687,59.40973266520876,-4.363143117903995,7.29653775261744,7,-2.904998779296875,-8.189987182617188,-25.6099853515625,-10.224990844726562,-0.720001220703125,0,0.0026713188920193254,1.4040804539387932,331.1499938964844,-1.131229605458321,331.0,1.0561247648383771,324.739990234375,0.0026713188920193254
5745,2014-07-08,317.5899963378906,324.6000061035156,316.9100036621094,324.0,1235700.0,-0.024840323384385243,1.0210213943416278,1.7231186985733857,60.880641107722575,58.78865621922942,2.2587702574080026,-2.896391772479433,-15.208481869047887,-2.672794937769595,10.328881690251515,8.769989013671875,3.0984604107431437,1.352995300292946,-13.226721706117246,15.932712306703138,-5.93686320291215,8.642853803498042,-2.9856404660328053,13.254397334145757,-53.56795185730817,7.289858503205087,7,5.18499755859375,-0.0999908447265625,-15.727493286132812,-2.1349945068359375,17.050018310546875,1,0.024056219454434924,-1.5339034556481335,325.67999267578125,1.4040804539387932,331.1499938964844,-1.131229605458321,331.0,0.024056219454434924
5746,2014-07-09,320.1400146484375,322.8699951171875,313.6099853515625,322.6199951171875,1027100.0,0.008029277810859714,5.2148123873504835,0.3868922077860248,59.16593644765873,60.5683402949608,0.7099017092714348,-5.35056949885211,-16.931193514856545,-5.411237389260748,10.897807117664557,9.260009765625,3.133006305483832,3.6680130004882585,-11.008803703595447,18.344829704571964,-3.6703953515536227,11.00642135253014,12.829986572265625,33.729462522206404,-31.986072936628474,7.338408352041861,7,2.7799835205078125,-2.6500091552734375,-18.060012817382812,-4.6850128173828125,16.8699951171875,2,0.015805576707274227,1.0210213943416278,317.5899963378906,-1.5339034556481335,325.67999267578125,1.4040804539387932,331.1499938964844,0.015805576707274227
5747,2014-07-10,319.1199951171875,321.4100036621094,315.0,317.1000061035156,825300.0,-0.003186166941268276,-1.0610940206165334,-0.8145181138019295,56.46737192440272,61.13871363810511,2.697048331087501,-3.8672530627428614,-15.327539553920019,-4.582217337186535,11.096385340068162,6.410003662109375,3.934821662057459,2.227993774414074,-12.234959780754536,16.690947329582684,-5.003483003170231,9.459470551998379,13.462805786132833,28.460770915006407,-33.1898336753737,7.231476777584297,7,4.1699981689453125,-1.6299896240234375,-16.61749267578125,-5.6100006103515625,23.350006103515625,3,0.004637788320924985,5.2148123873504835,320.1400146484375,1.0210213943416278,317.5899963378906,-1.5339034556481335,325.67999267578125,0.004637788320924985
5748,2014-07-11,322.2200012207031,323.44000244140625,316.0400085449219,320.0,946900.0,0.00971423336346322,2.175960549839881,1.099016482603375,52.594201607212945,61.431086568762026,0.17862054180744735,-6.311072131574292,-17.675930502509686,-7.963955863988474,11.400319292124097,7.399993896484375,4.930132950276914,4.705999755859352,-9.537448898904813,18.949448410623518,-2.4157245715227305,11.827724083241435,9.983343371582066,44.473186010476226,-12.020765993514743,7.1217243273820845,7,1.0699920654296875,-4.7299957275390625,-18.425003051757812,-8.710006713867188,22.3800048828125,4,0.005679307818673207,-1.0610940206165334,319.1199951171875,5.2148123873504835,320.1400146484375,1.0210213943416278,317.5899963378906,0.005679307818673207
5749,2014-07-14,319.75,325.1199951171875,319.05999755859375,325.1199951171875,876500.0,-0.007665573866754816,1.2569843831692846,-2.41891538937384,56.68722150230909,62.191957703048914,3.243693207754518,-3.2375918517351465,-14.455591207179054,-5.688644744712292,11.591333122755396,6.05999755859375,5.937253500164047,1.747499084472679,-12.07183316508025,15.566831334025608,-5.162167040303757,8.657165209249115,12.081477407470743,53.344999469721074,-2.8852940451859297,6.909666124776464,7,3.5399932861328125,-2.2599945068359375,-15.222496032714844,-22.615005493164062,26.089996337890625,0,0.0018451801028636083,2.175960549839881,322.2200012207031,-1.0610940206165334,319.1199951171875,5.2148123873504835,320.1400146484375,0.0018451801028636083
5750,2014-07-15,312.0,321.80999755859375,311.9200134277344,320.760009765625,1391100.0,-0.024237685691946842,-1.2174894796263984,1.6312882180446,47.93555885661721,60.238609265489174,11.70578140738354,5.090814502600892,-5.877031032812397,1.7132819678897135,11.853936097341421,9.889984130859375,6.113081748966181,-6.204000854492165,-19.515595766787612,7.107594057803283,-12.85979831063986,0.4517966016555306,19.467047566352562,0.6059597213648775,-53.39744759840495,6.655797456147719,7,10.44500732421875,5.4900054931640625,-6.474998474121094,-14.865005493164062,30.579986572265625,1,0.041538434150891534,1.2569843831692846,319.75,2.175960549839881,322.2200012207031,-1.0610940206165334,319.1199951171875,0.041538434150891534
5751,2014-07-16,303.739990234375,313.8299865722656,302.54998779296875,313.8299865722656,1803800.0,-0.026474390274439097,1.2358776755819967,1.1518247819180067,41.07546940385488,56.912562587888424,18.63315020315332,13.985152167144065,2.8731251166249194,9.382047398857821,11.929974306617938,11.279998779296875,6.192012060399691,-14.411509704589832,-27.952173160177097,-0.8708462490025681,-21.181841432383465,-7.6411779767962,26.945175966432828,5.272494706412069,-47.57331667317053,6.770331727793634,7,14.020004272460938,13.750015258789062,3.920013427734375,-6.6049957275390625,34.910003662109375,2,0.10173182790392232,-1.2174894796263984,312.0,1.2569843831692846,319.75,2.175960549839881,322.2200012207031,0.10173182790392232
5752,2014-07-17,299.2900085449219,307.989990234375,298.30999755859375,301.8500061035156,1651300.0,-0.014650628275912458,-3.2831640920384575,0.25371640116263244,34.48332429852951,52.85724890320728,20.24054829890639,18.558074869145344,7.904469848029066,13.232536966209182,12.579997615639659,9.67999267578125,6.372973519150094,-18.335491943359386,-33.90572082033344,-2.76526306638533,-26.120606381846414,-10.550377504872358,29.707046951415634,3.6553937917610497,-45.65028081230246,7.785114438487029,7,16.349990844726562,16.349990844726562,9.012489318847656,-2.1550140380859375,40.67999267578125,3,0.1260316086196427,1.2358776755819967,303.739990234375,-1.2174894796263984,312.0,1.2569843831692846,319.75,0.1260316086196427
5753,2014-07-18,304.1000061035156,305.82000732421875,298.6400146484375,301.1199951171875,1550700.0,0.01607136029023759,1.2367531646472185,-1.1640679016760842,39.4717159498803,49.86238234424311,12.505031674987777,13.836882155645071,3.8062560154361336,7.834233307470129,13.707180605453095,7.17999267578125,5.026075162940856,-13.131494140625023,-29.67181076951988,3.408822488269834,-21.40165245507245,-4.861335826177594,22.442084757802377,21.596453085337675,-25.314593019762018,8.270158314447416,7,7.614990234375,11.539993286132812,3.5499954223632812,-6.9650115966796875,38.600006103515625,4,0.12617558154249542,-3.2831640920384575,299.2900085449219,1.2358776755819967,303.739990234375,-1.2174894796263984,312.0,0.12617558154249542
5754,2014-07-21,302.5,304.239990234375,300.3999938964844,303.0400085449219,1027800.0,-0.005261447127268282,1.612267353145728,-0.18121025304918637,40.207926261433,47.56541402798871,11.701732348908592,14.85239142056355,6.147656786166408,8.879995184759196,14.440763273231799,3.839996337890625,2.5544479730172043,-13.877000427246116,-31.625928040525935,3.8719271860337017,-22.751464233886054,-5.002536620606179,21.783523397100055,17.82979762300532,-29.632202590679803,8.874463806639922,7,9.214996337890625,13.139999389648438,5.099998474121094,-5.3650054931640625,40.489990234375,0,0.13917357389591944,1.2367531646472185,304.1000061035156,-3.2831640920384575,299.2900085449219,1.2358776755819967,303.739990234375,0.13917357389591944
5755,2014-07-22,303.6700134277344,308.67999267578125,302.94000244140625,305.17999267578125,1200100.0,0.0038678129842457665,-2.8653117004551945,2.7962136196665726,31.56609225324172,44.498764673053486,9.330746857859083,13.609076009842909,5.628961628315665,7.146535755737091,14.738577559376557,6.17999267578125,-0.12849314526090438,-12.217488098144543,-30.824404995533655,6.38942879924457,-21.52094654683907,-2.914029649450015,18.53562790228517,34.53620917140391,-7.344410475932904,9.30345844869455,7,8.04498291015625,11.969985961914062,3.6524810791015625,-6.5350189208984375,39.689971923828125,1,0.1388677875505533,1.612267353145728,302.5,1.2367531646472185,304.1000061035156,-3.2831640920384575,299.2900085449219,0.1388677875505533
5756,2014-07-23,337.6000061035156,343.5899963378906,331.0,335.0,4143000.0,0.11173310230005873,-1.3754696393457726,-1.7218820105499302,53.8905937037105,44.21245598186546,-24.431300269004396,-19.479024907277108,-27.68979972276236,-27.104546468266506,15.512761870332175,39.91998291015625,-1.5299947485395933,20.54400482177732,-0.411638505983035,41.49964814953768,10.066183157897115,31.021826485657527,-39.290008544921875,86.77122262398609,49.00007491679173,10.477821663880183,7,-16.650009155273438,-16.650009155273438,-30.277511596679688,-40.46501159667969,3.639984130859375,2,0.014751126714206864,-2.8653117004551945,303.6700134277344,1.612267353145728,302.5,1.2367531646472185,304.1000061035156,0.014751126714206864
5757,2014-07-24,336.7900085449219,339.8299865722656,335.2200012207031,337.6000061035156,1599900.0,-0.0023992818244955583,-1.3341625847922494,-0.31153679120156813,53.299024280527384,44.29076961223373,-23.30163632726118,-17.84910518888387,-26.114184887381384,-26.586884071544205,16.341039886568822,4.6099853515625,-2.075577160828118,18.63250732421875,-4.0590334733281,41.3240481217656,7.286736925445325,29.978277722992175,-37.57441101074221,84.87210108349328,51.49706866178356,11.345770398773439,7,-15.840011596679688,-15.840011596679688,-28.960006713867188,-39.65501403808594,6.25,3,0.005522685662791682,-1.3754696393457726,337.6000061035156,-2.8653117004551945,303.6700134277344,1.612267353145728,302.5,0.005522685662791682
5758,2014-07-25,335.45001220703125,337.5,332.7699890136719,334.7799987792969,1068600.0,-0.003978729486898924,-1.0170480794882972,-0.8271795644638685,56.004926326435516,44.214959037136666,-22.2247781864873,-16.004969274253313,-24.02931122946029,-25.6261458771462,16.872039756908087,4.730010986328125,-2.69264661546606,16.451510620117176,-7.524203658575743,40.427224898810096,4.463653480770688,28.439367759463664,-35.34692669677736,81.15308249425897,48.96156330172522,11.987857139346469,7,-14.500015258789062,-14.500015258789062,-27.620010375976562,-38.31501770019531,7.22998046875,4,0.013474404081649682,-1.3341625847922494,336.7900085449219,-1.3754696393457726,337.6000061035156,-2.8653117004551945,303.6700134277344,0.013474404081649682
5759,2014-07-28,336.3900146484375,338.3399963378906,332.1000061035156,334.67999267578125,995600.0,0.002802213167981904,1.2246012576974128,2.552220450922341,62.66846865595645,45.85194901484104,-22.971910277074585,-16.344844956270094,-23.973457334192858,-26.87752712754201,17.311462162782252,6.239990234375,-3.013649648109549,16.4785125732422,-8.717580270422843,41.67460541690724,3.880466151409678,29.07655899507472,-35.41719092163089,82.28786526318318,45.73045140415543,12.598046421832509,7,-15.440017700195312,-15.440017700195312,-28.70250701904297,-39.25502014160156,7.72998046875,0,0.01875798116418048,-1.0170480794882972,335.45001220703125,-1.3341625847922494,336.7900085449219,-1.3754696393457726,337.6000061035156,0.01875798116418048
5760,2014-07-29,341.7300109863281,344.07000732421875,335.70001220703125,337.0,1286000.0,0.015874419885713476,-1.283768199209789,2.7660527536852624,64.02129531010868,48.401485226647004,-26.430677681668612,-20.663460551406274,-28.292719865282038,-32.527996155715755,18.032257865309212,8.3699951171875,-3.148193876301832,20.497508239746082,-6.3959553805194105,47.390971860011575,7.050776429613336,33.94424004987883,-39.90484380729981,82.09644203064364,43.3149179803739,13.446731810132752,7,-20.540008544921875,-20.540008544921875,-34.44000244140625,-44.59501647949219,-6.9000244140625,1,0.0036870605669376832,1.2246012576974128,336.3900146484375,-1.0170480794882972,335.45001220703125,-1.3341625847922494,336.7900085449219,0.0036870605669376832
5761,2014-07-30,344.5199890136719,349.0,343.0199890136719,344.45001220703125,1303300.0,0.008164275707863933,-3.081886450510879,0.014794216513003814,66.12493688989528,51.917219959020976,-25.510368365573697,-23.07885561999109,-29.990123126333515,-35.42472747256477,18.08949894178972,7.269989013671875,-3.2313352861897897,22.298486328125023,-6.523725361277627,51.12069801752767,7.887380483423726,36.70959217282632,-41.005028228835954,73.49104967866242,32.02413416832216,14.411105844701325,7,-20.699981689453125,-20.864990234375,-36.72998046875,-47.38499450683594,-14.03997802734375,2,-0.0033670141039722212,-1.283768199209789,341.7300109863281,1.2246012576974128,336.3900146484375,-1.0170480794882972,335.45001220703125,-0.0033670141039722212
5762,2014-07-31,334.3900146484375,342.8599853515625,333.3500061035156,342.7200012207031,1168500.0,-0.029403154209529436,1.2090660012547363,-119.03924989097253,57.0929134362444,53.87513079083921,-11.038693194312316,-13.367232937764356,-18.831810528324525,-25.60919160974919,17.070528592062324,11.16998291015625,-2.3742349394170787,11.999011230468739,-17.079305958232226,41.0773284191697,-2.540147363881715,26.538169824819192,-28.14595151069176,13.550351313430086,-26.398795411940206,14.539158594350473,7,-9.690017700195312,-10.735015869140625,-25.962509155273438,-37.25502014160156,-3.08001708984375,3,0.020484988444225083,-3.081886450510879,344.5199890136719,-1.283768199209789,341.7300109863281,1.2246012576974128,336.3900146484375,0.020484988444225083
5763,2014-08-01,329.8299865722656,337.82000732421875,325.8500061035156,332.92999267578125,1319300.0,-0.013636854799525255,-1.1645636332030032,0.37215019215480827,55.735087342181394,55.600370910922365,-2.7323816381894517,-9.392737518977128,-13.454794510143472,-21.361216493720974,15.709684247389049,11.970001220703125,-0.29847450559691424,7.504983520507835,-21.495513590303062,36.50548063131873,-6.9952650348976135,22.005232075913284,-21.02056722278462,17.19214478650213,-20.192445822422773,14.500248555405443,8,-3.8599853515625,-6.17498779296875,-21.184982299804688,-32.69499206542969,-3.0,4,0.04005100357896629,1.2090660012547363,334.3900146484375,-3.081886450510879,344.5199890136719,-1.283768199209789,341.7300109863281,0.04005100357896629
5764,2014-08-04,326.54998779296875,330.94000244140625,325.760009765625,330.0799865722656,989300.0,-0.009944513576173097,-1.0274123134439779,1.1387070416711786,58.72197127300161,58.61769080200679,4.8253038796006535,-6.37085612189378,-9.518667888975756,-18.47235474121078,15.035464527639775,5.17999267578125,2.803991805321573,4.181484985351574,-24.8428012203442,33.20577119104735,-10.330658117496341,18.69362808819949,-15.329133604456615,3.399218413505478,-37.04154135679347,14.512143102847896,8,10.83001708984375,-2.894989013671875,-17.48248291015625,-29.414993286132812,5.529998779296875,0,0.04939520895967342,-1.1645636332030032,329.8299865722656,1.2090660012547363,334.3900146484375,-3.081886450510879,344.5199890136719,0.04939520895967342
5765,2014-08-05,325.2300109863281,328.54998779296875,322.1400146484375,325.5799865722656,1144600.0,-0.004042189116471473,1.0381543835815827,0.09914325976260255,64.05128649231952,59.7466566674078,10.644576801274752,-4.689599554717802,-7.545017955779031,-17.435407847023555,15.310846279894202,6.40997314453125,5.462672137664185,2.4795074462890625,-26.48100747024904,31.440022362827165,-12.00075001197996,16.959764904558085,-11.742408049126709,11.504087948844967,-32.006111796410636,14.48025745826905,8,10.339996337890625,-1.57501220703125,-15.547508239746094,-28.095016479492188,1.879974365234375,1,0.058081922002128694,-1.0274123134439779,326.54998779296875,-1.1645636332030032,329.8299865722656,1.2090660012547363,334.3900146484375,0.058081922002128694
5766,2014-08-06,325.20001220703125,328.489990234375,322.0,324.05999755859375,940600.0,-9.223865659224728e-05,-1.4676723137618937,-3.257411928845483,67.9805822528636,61.37794088655627,9.75667965393626,-4.491355866924778,-7.172530722075862,-17.69851238160993,16.057252392547607,6.489990234375,8.441578636006284,2.1965087890624773,-26.75639135397097,31.149408932095923,-12.279941282454274,16.67295886057923,-9.581665446061947,15.340433624952453,-31.839213468889362,14.47645007151673,8,10.29998779296875,-1.545013427734375,-14.13250732421875,-26.3800048828125,-1.80999755859375,2,0.02961246618620561,1.0381543835815827,325.2300109863281,-1.0274123134439779,326.54998779296875,-1.1645636332030032,329.8299865722656,0.02961246618620561
5767,2014-08-07,320.6000061035156,327.3599853515625,319.79998779296875,326.0,872700.0,-0.014145159688945919,-1.1599898856467736,-4.736775886069172,61.48385847041611,61.986711124776335,13.207534199094084,0.23738489182903777,-2.245479138183555,-13.630663618930043,16.763332623887994,7.55999755859375,12.039741136014754,-2.4774978637695426,-31.396150259326816,26.44115453178773,-16.93682406154818,11.981828334009094,-2.978760148204458,4.439608454139005,-44.0769136807379,14.459326197778632,8,13.79998779296875,3.05499267578125,-5.49749755859375,-19.789993286132812,-0.480010986328125,3,0.0308172323603213,-1.4676723137618937,325.20001220703125,1.0381543835815827,325.2300109863281,-1.0274123134439779,326.54998779296875,0.0308172323603213
5768,2014-08-08,324.04998779296875,326.3999938964844,319.32000732421875,320.8800048828125,1196900.0,0.010761015669909835,-1.251195963320557,-0.5870345357649466,64.62206875302317,62.20377780222819,8.907074118122011,-3.2342932477644126,-5.677490213674105,-17.699375404854436,17.218524891940774,7.079986572265625,11.592309709869937,0.8809844970703011,-28.0378243124577,29.799793306598303,-13.578419907693728,15.34038890183433,24.95001220703125,40.70552888403316,-11.209645900127676,14.459404404764008,8,10.110015869140625,-0.394989013671875,-4.0324859619140625,-19.964981079101562,2.83001708984375,4,0.022403980987844685,-1.1599898856467736,320.6000061035156,-1.4676723137618937,325.20001220703125,1.0381543835815827,325.2300109863281,0.022403980987844685
5769,2014-08-11,320.3399963378906,327.44000244140625,319.07000732421875,327.29998779296875,983000.0,-0.011448824548169423,1.3121467200020231,-2.1955927373548723,60.93401582608124,61.86074674844736,11.287999371735282,0.5503840553602117,-1.976793498045481,-14.60515245562533,17.514702082330228,8.3699951171875,11.104496543981554,-2.8585067749023665,-31.76383111094748,26.046817561142745,-17.31116894292495,11.594155393120218,28.066403808593748,13.396536183363377,-39.03498521717991,14.452662168022565,8,13.69500732421875,3.31500244140625,-0.22750091552734375,-16.17999267578125,7.239990234375,0,0.020259693789624222,-1.251195963320557,324.04998779296875,-1.1599898856467736,320.6000061035156,-1.4676723137618937,325.20001220703125,0.020259693789624222
5770,2014-08-12,324.9599914550781,325.6400146484375,317.0,319.9599914550781,1045600.0,0.014422161359814778,1.7169659222863065,-0.7183916865805801,36.53022624151854,58.572445565294394,4.513672476421277,-3.2136646527884523,-6.51551683266905,-19.772879984730935,18.21354590539278,8.6400146484375,10.502682490538064,1.1134887695312727,-27.31188066806726,29.538858207129806,-13.099195949267994,15.32617348833054,22.272952978515605,69.27761723647026,20.314506779945944,14.21268471879926,8,4.970001220703125,-1.30499267578125,-4.827491760253906,-20.779983520507812,5.029998779296875,1,0.02191037452120237,1.3121467200020231,320.3399963378906,-1.251195963320557,324.04998779296875,-1.1599898856467736,320.6000061035156,0.02191037452120237
5771,2014-08-13,334.6400146484375,335.3900146484375,324.1300048828125,325.510009765625,1449200.0,0.029788353790923594,1.1185333195530598,1.8260009765625,48.073135042735046,57.57024796601558,-7.504373869750168,-11.02531428833936,-15.95626579583967,-29.49468384899245,18.209792984452722,11.260009765625,9.43758780283872,9.248510742187477,-17.905999258366023,36.40302074274098,-4.328744258089273,22.825765742464228,10.778953119140624,95.92169982276918,49.373388801231734,13.57725500027674,8,-7.230010986328125,-10.985015869140625,-14.507514953613281,-30.460006713867188,-5.4000244140625,2,-0.022501879533999625,1.7169659222863065,324.9599914550781,1.3121467200020231,320.3399963378906,-1.251195963320557,324.04998779296875,-0.022501879533999625
5772,2014-08-14,337.010009765625,338.510009765625,333.6600036621094,335.04998779296875,1319200.0,0.0070822227272411276,-1.0464202935874325,0.21467918120679744,51.372755221078094,57.08554439700411,-10.575797173612727,-10.987883958593955,-18.12930602928577,-31.79841732173975,17.884151195632967,4.850006103515625,7.75643544809202,9.732505798339844,-14.912582992695832,34.37759458937552,-2.5900385971779656,22.055050193857653,6.703819935898423,93.02650246864536,48.754675618052914,12.322544395517836,8,-9.2550048828125,-13.355010986328125,-16.805007934570312,-32.83000183105469,-7.25,3,-0.040414215371999185,1.1185333195530598,334.6400146484375,1.7169659222863065,324.9599914550781,1.3121467200020231,320.3399963378906,-0.040414215371999185
5773,2014-08-15,342.4700012207031,343.0299987792969,330.70001220703125,339.25,1722400.0,0.016201273840130925,4.6820262563900625,1.6428393485504313,54.955977327216544,56.66710062525021,-15.705888092333907,-14.151455205812226,-23.355462658407873,-37.14663166822663,17.676571047689514,12.329986572265625,5.615781857093509,13.273997497558582,-9.690779405644946,36.23877440076211,1.7916090459568181,24.756385949160347,-25.470001220703125,97.84864546732462,55.97374323147144,11.482388451601757,8,-12.455001831054688,-18.81500244140625,-22.080001831054688,-38.28999328613281,-10.230010986328125,4,-0.06526120835066151,-1.0464202935874325,337.010009765625,1.1185333195530598,334.6400146484375,1.7169659222863065,324.9599914550781,-0.06526120835066151
5774,2014-08-18,344.6000061035156,348.3999938964844,342.0899963378906,347.5899963378906,1223600.0,0.006219537113383078,1.7375347544022244,-0.9285680437481637,52.468603035906085,55.380135796759824,-16.76975735224454,-13.66639985527064,-25.13888631749103,-39.05793086719996,17.607470460895136,6.30999755859375,5.008573945451417,13.29900207519529,-6.915874132132785,33.513878282523365,3.1915639715312523,23.406440178859327,-27.0794061279297,87.89812569551421,48.999635969478646,10.107438103664034,8,-11.900009155273438,-20.94500732421875,-24.210006713867188,-39.06500244140625,1.699981689453125,0,-0.05142194111099396,4.6820262563900625,342.4700012207031,-1.0464202935874325,337.010009765625,1.1185333195530598,334.6400146484375,-0.05142194111099396
5775,2014-08-19,345.8399963378906,348.489990234375,343.2900085449219,344.82000732421875,815700.0,0.003598346524702478,-1.549019021190339,-0.3411345635665877,51.16649730422458,53.51190413579993,-16.515561088081085,-12.211210242684388,-26.03040642269002,-40.13093904419941,18.23064983615407,5.199981689453125,4.901321491091323,12.430493164062511,-4.11317204585373,28.974158373978753,4.158660559104362,20.70232576902066,-27.084220605468772,89.12152918714953,52.34334695726439,8.271832604958123,8,-13.095001220703125,-22.18499755859375,-25.449996948242188,-40.30499267578125,-12.44000244140625,1,-0.05279901098479278,1.7375347544022244,344.6000061035156,4.6820262563900625,342.4700012207031,-1.0464202935874325,337.010009765625,-0.05279901098479278
5776,2014-08-20,342.5799865722656,345.4599914550781,340.6700134277344,343.67999267578125,700100.0,-0.009426352649043901,1.0557829455333696,-1.0784489722646082,58.23775229495788,53.151225671860125,-11.768523600624121,-9.021521565124885,-22.36493624226432,-36.47148234421064,17.532028023962038,5.16998291015625,4.7197856424276665,8.921484374999977,-8.032561991441412,25.875530741441366,0.44446119177928267,17.398507558220672,-22.04015796972658,66.7790277591939,25.944749692887314,8.477023183220686,8,-9.834991455078125,-18.92498779296875,-22.61248016357422,-37.04498291015625,-9.03997802734375,2,-0.03675053077052659,-1.549019021190339,345.8399963378906,1.7375347544022244,344.6000061035156,4.6820262563900625,342.4700012207031,-0.03675053077052659
5777,2014-08-21,338.6499938964844,344.4200134277344,337.19000244140625,342.7300109863281,663700.0,-0.01147175208658091,-1.0657174246651786,3.7090858648911085,58.985345580170275,52.52492309709869,-5.59751997030628,-5.212274816828142,-17.914627267578226,-32.348454183071055,16.634954354910487,7.230010986328125,4.150753004606031,4.898492431640648,-12.148033369860514,21.94501823314181,-3.624770469109933,13.421755332391228,-16.433155596035192,44.68797925007977,0.8274753032240127,8.523262900750588,8,-5.904998779296875,-14.9949951171875,-21.024993896484375,-33.114990234375,-8.489990234375,3,-0.027786811846173376,1.0557829455333696,342.5799865722656,-1.549019021190339,345.8399963378906,1.7375347544022244,344.6000061035156,-0.027786811846173376
5778,2014-08-22,339.9700012207031,341.8999938964844,337.0,339.8399963378906,677300.0,0.0038978513155449868,1.456143302943156,-0.03186380839828264,64.24026263789429,52.892283853966816,-4.94143229296094,-6.510068051427481,-18.657948172980014,-33.52838194675792,15.971982131941326,4.899993896484375,3.3747408110644415,5.992500305175781,-11.267355670737459,23.25235628108902,-2.637427682780867,14.62242829313243,-16.176773804218385,25.848596562055114,-22.174511945927655,8.629927987956627,8,-7.225006103515625,-16.149993896484375,-24.330001831054688,-34.43499755859375,-9.160003662109375,4,-0.03003203641032426,-1.0657174246651786,338.6499938964844,1.0557829455333696,342.5799865722656,-1.549019021190339,345.8399963378906,-0.03003203641032426
5779,2014-08-25,342.70001220703125,345.75,341.0799865722656,342.5400085449219,719300.0,0.008030152591480766,-2.0324293796506385,1.2307511737089203,67.99917747798904,56.38883399135243,-4.655720026857523,-9.215600158944369,-20.77410772736306,-36.09957939157323,15.339830765803352,5.779998779296875,3.6684196828962286,8.407011413574196,-9.264307375138571,26.078330202286963,-0.42864798078215927,17.24267080793055,-17.42497902147312,49.60850349531479,-2.9086834573778333,8.835659394356378,8,-6.3900146484375,-18.000015258789062,-29.02251434326172,-37.165008544921875,-19.20001220703125,0,-0.030522385760340054,1.456143302943156,339.9700012207031,-1.0657174246651786,338.6499938964844,1.0557829455333696,342.5799865722656,-0.030522385760340054
5780,2014-08-26,342.989990234375,343.6000061035156,340.010009765625,343.3900146484375,836800.0,0.0008461570382687356,7.756010420543357,-2.500095365248903,68.23118060985145,58.62861683214312,-2.3682259615562202,-9.9146743088167,-20.36940992975758,-36.10226248809238,14.211891057323307,3.589996337890625,3.503636407546992,8.633990478515614,-9.15753789623136,26.425518853262588,-0.26177370885790197,17.52975466588913,-16.322059625887846,68.45703125,10.773036442250252,8.895764187373493,8,-3.394989013671875,-17.019989013671875,-29.31249237060547,-37.454986572265625,-23.149993896484375,1,0.009650420282912409,-2.0324293796506385,342.70001220703125,1.456143302943156,339.9700012207031,-1.0657174246651786,338.6499938964844,0.009650420282912409
5781,2014-08-27,343.3599853515625,343.760009765625,338.5400085449219,343.4599914550781,972100.0,0.0010787344462579451,13.913378961593793,0.25,75.5385952452537,61.31371016816264,-1.5323575551606723,-10.936763405793783,-19.92359078277559,-35.962901003354375,12.622836871083692,5.220001220703125,4.049740650123226,9.061985778808605,-8.597099180615032,26.721070738232243,0.23244329909675798,17.891528258520452,-15.382731165522102,72.685546875,7.925014890229278,8.829542479711819,8,-3.764984130859375,-10.3599853515625,-29.68248748779297,-37.579986572265625,-16.269989013671875,2,-0.02900743208292078,7.756010420543357,342.989990234375,-2.0324293796506385,342.70001220703125,1.456143302943156,339.9700012207031,-0.02900743208292078
5782,2014-08-28,341.239990234375,343.8299865722656,339.5199890136719,341.1400146484375,643800.0,-0.0061742637687290935,-1.5808161102278748,-0.9996948428440647,69.88203817699215,62.97216137369326,1.3977489077879,-8.724586913424446,-17.15742961679024,-33.43523159844102,12.10754884885678,4.30999755859375,6.1851553410679685,6.59949188232423,-11.330736911913675,24.529720676562135,-2.3656225147947225,15.564606279443183,-12.03197188543453,48.45703125,-18.547121280844976,8.965114397118944,8,1.5050048828125,-8.239990234375,-20.289993286132812,-30.149993896484375,-16.16998291015625,3,-0.022564710789507725,13.913378961593793,343.3599853515625,7.756010420543357,342.989990234375,-2.0324293796506385,342.70001220703125,-0.022564710789507725
5783,2014-08-29,343.0400085449219,343.6300048828125,339.17999267578125,343.6300048828125,700100.0,0.0052749336597699426,14.084880773806445,-5.901404151404152,77.46854814051082,65.74993305198268,-0.3496838152935311,-9.99673844550665,-18.346999686015806,-34.68092166819724,12.32613415663994,4.45001220703125,7.130003571992347,7.73900909423827,-10.416910693075124,25.894928881551664,-1.3389507994183987,16.81696898789494,-12.67507188285532,62.413388809643735,-10.902010706134192,9.077959893656685,8,-0.295013427734375,-10.040008544921875,-22.090011596679688,-28.740005493164062,-27.1199951171875,4,-0.03754665508972499,-1.5808161102278748,341.239990234375,13.913378961593793,343.3599853515625,7.756010420543357,342.989990234375,-0.03754665508972499
5784,2014-09-02,342.67999267578125,347.7900085449219,340.6000061035156,345.4700012207031,715600.0,-0.001049486532686661,-1.069070901961473,4.728857394093001,73.90716108509424,68.27667347207931,-0.3248219965518615,-8.818471234864091,-17.613462978395773,-33.998718166991125,12.72662513442418,7.19000244140625,7.734206510449781,6.5724929809570085,-11.378541259252302,24.52352722116632,-2.4030241391476466,15.548010101061664,-11.227552799376213,44.75658519847973,-27.86873280874088,8.975517120104644,9,-0.2849884033203125,-9.67999267578125,-21.729995727539062,-28.379989624023438,-18.089996337890625,1,-0.03463871650195238,14.084880773806445,343.0400085449219,-1.5808161102278748,341.239990234375,13.913378961593793,343.3599853515625,-0.03463871650195238
5785,2014-09-03,344.1199951171875,345.80999755859375,342.1700134277344,343.3699951171875,735700.0,0.0042021783360099985,-1.3111279040477437,-0.2688163809982171,66.44687380211653,69.18879808398583,-2.273552971824472,-9.24470295384657,-18.457891822850456,-34.89204664184251,13.517165098007386,3.639984130859375,7.717212776351971,7.067996215820301,-10.45598429306051,24.591976724701112,-1.693994038620076,15.829986470260678,-11.645302219304256,60.32417915962838,-8.967886608334688,8.761990254440397,9,-1.7249908447265625,-11.1199951171875,-23.169998168945312,-29.819992065429688,-24.92999267578125,2,-0.059920944466378745,-1.069070901961473,342.67999267578125,14.084880773806445,343.0400085449219,-1.5808161102278748,341.239990234375,-0.059920944466378745
5786,2014-09-04,334.8299865722656,344.44000244140625,333.7799987792969,344.3699951171875,827700.0,-0.026996421820121852,1.2024748183294187,-12.720011393229166,46.9501651824863,67.8515558175765,6.483295912068229,0.8471859543014943,-8.692804783426368,-24.890673601869594,13.91489332878561,10.660003662109375,7.496529721428772,-2.7035110473632926,-19.36426177938057,13.957239684653985,-11.033886413371931,5.626864318645346,-1.3943758341928856,7.494554326043391,-56.366493081607224,8.33037536600864,9,5.95501708984375,-1.829986572265625,-13.639984130859375,-20.28997802734375,-19.689971923828125,3,-0.0447689598767157,-1.3111279040477437,344.1199951171875,-1.069070901961473,342.67999267578125,14.084880773806445,343.0400085449219,-0.0447689598767157
5787,2014-09-05,330.4800109863281,335.75,321.0,335.0400085449219,1910600.0,-0.012991595019517965,3.9331264799542747,0.4779867373411344,32.688436985572224,64.34579741176293,10.675083440906405,6.298210875483051,-3.925588768770126,-19.93554498937783,14.763300012025676,14.75,7.1176088602290974,-7.547486877441429,-22.602723665029373,7.507749910146515,-15.075105271235373,-0.01986848364748539,18.009979248046875,35.386367908139725,-23.1768129108993,7.5276183937939605,9,3.9149932861328125,2.264984130859375,-6.7425079345703125,-13.475006103515625,-28.740020751953125,4,-0.010257850810159064,1.2024748183294187,334.8299865722656,-1.3111279040477437,344.1199951171875,-1.069070901961473,342.67999267578125,-0.010257850810159064
5788,2014-09-08,331.30999755859375,331.8500061035156,326.739990234375,329.2799987792969,927200.0,0.0025114577120368686,2.286167070621829,-0.44517540924361876,30.062985449894114,60.13066496419684,9.48493243017623,6.366423401888312,-4.444848399288958,-20.24473246797828,15.708927227133964,5.110015869140625,6.512744606070953,-7.08050079345702,-21.025915964948183,6.864914378034143,-14.053208379202601,-0.1077932077114383,16.630192871093755,38.484487757089724,-15.691873809334993,6.972707585745588,9,3.0850067138671875,1.43499755859375,-7.132499694824219,-13.029998779296875,-29.730010986328125,0,-0.018834295011793123,3.9331264799542747,330.4800109863281,1.2024748183294187,334.8299865722656,-1.3111279040477437,344.1199951171875,-0.018834295011793123
5789,2014-09-09,326.8299865722656,330.739990234375,326.0299987792969,330.739990234375,840800.0,-0.013522112279560239,1.409200533861992,-1.9261113366105924,24.00874219536253,55.217060695920296,12.825811585015742,11.97135549773219,0.31635688668001194,-15.360329730253625,16.622845582916895,5.279998779296875,6.005051331165589,-11.885011291503929,-24.277480833721086,0.5074582507132277,-18.08124606261248,-5.688776520395379,20.57140004882814,23.498537468602933,-25.17282536364681,6.196234771108569,9,7.5650177001953125,5.915008544921875,-2.017486572265625,-8.114990234375,-21.139984130859375,1,-0.03338118775132326,2.286167070621829,331.30999755859375,3.9331264799542747,330.4800109863281,1.2024748183294187,334.8299865722656,-0.03338118775132326
5790,2014-09-10,332.0799865722656,333.0,325.989990234375,325.989990234375,811100.0,0.01606339753295294,-1.302139238413085,-1.5575423616368647,36.38485390974837,50.866644991975264,6.554784050966873,7.675652052030728,-4.49473456405849,-20.15629486126221,17.71281041152592,7.010009765625,5.193527507071337,-6.9910110473632585,-18.057904667973162,4.075882573246645,-12.52445785766821,-1.4575642370583068,14.793372316406249,47.269562364435046,0.8519861927506582,5.533446810304939,9,2.3150177001953125,0.665008544921875,-1.5624847412109375,-12.519989013671875,-29.339996337890625,2,-0.022554777575387153,1.409200533861992,326.8299865722656,2.286167070621829,331.30999755859375,3.9331264799542747,330.4800109863281,-0.022554777575387153
5791,2014-09-11,327.1099853515625,332.80999755859375,324.739990234375,330.4100036621094,925300.0,-0.01496627746827972,-1.007462374978649,-0.5418752536869165,35.429284386022644,47.03856123742309,10.03232039843573,12.703934964265386,0.5614693411417306,-14.875345260020936,17.92614480766784,8.07000732421875,3.724775625173095,-11.584510803222656,-23.744486355243282,0.5754647487979696,-17.664498579232998,-5.504523027212315,19.245906359335947,41.423629502118644,-4.9973965879897335,6.07998777601032,9,7.2850189208984375,5.635009765625,2.5025177001953125,-6.3199920654296875,-20.399993896484375,3,-0.024211987603020457,-1.302139238413085,332.0799865722656,1.409200533861992,326.8299865722656,2.286167070621829,331.30999755859375,-0.024211987603020457
5792,2014-09-12,323.3900146484375,328.1600036621094,321.1099853515625,327.30999755859375,802500.0,-0.011372232184006736,1.508905493168835,1.1878670180792528,30.261906405426316,41.79337882241369,12.241299990075447,16.180810508729564,4.124383955895382,-10.994150797136626,18.0127046529928,7.050018310546875,1.9990728860637432,-14.623481750488281,-28.574321922927822,-0.67264157804874,-21.59890183670808,-7.648061664268482,22.458759228242968,19.176000739196944,-28.614338181264692,6.975420086219781,9,11.004989624023438,9.35498046875,6.1874847412109375,-1.135009765625,-11.980010986328125,4,-0.025510991763208035,-1.007462374978649,327.1099853515625,-1.302139238413085,332.0799865722656,1.409200533861992,326.8299865722656,-0.025510991763208035
5793,2014-09-15,320.1199951171875,323.9700012207031,315.7099914550781,323.3999938964844,1062800.0,-0.010111689857848272,2.737549625435841,0.8367380303620086,23.460238889486718,36.18816524512397,13.318824927482126,18.646592071996906,7.191275838405659,-7.589067471610406,17.909300139094743,8.260009765625,-0.2998409869166494,-16.7760009765625,-32.669157639977016,-0.8828443131479844,-24.722579308269758,-8.829422644855242,25.231803281959344,25.506081449593072,-21.143232658123384,7.946578331707245,9,10.639999389648438,11.979995727539062,8.907501220703125,3.535003662109375,6.649993896484375,0,-0.05741598514045976,1.508905493168835,323.3900146484375,-1.007462374978649,327.1099853515625,-1.302139238413085,332.0799865722656,-0.05741598514045976
5794,2014-09-16,326.8800048828125,328.75,318.69000244140625,319.4200134277344,991200.0,0.021117111922828613,-1.2556014382926604,-2.274388485192456,33.56459687663454,32.534578920070416,4.561592004943179,11.057922688691121,0.47884374381072803,-13.983164321880679,17.12471662905094,10.05999755859375,-2.0899102260579525,-9.129991149902366,-25.189632779260137,6.929650479455404,-17.15981196458125,-1.1001703352234813,17.28612123857158,64.60386296925827,19.857442511103542,8.029820814678875,9,3.1949920654296875,5.2199859619140625,2.027496337890625,-3.225006103515625,-17.80999755859375,1,-0.07739848853592934,2.737549625435841,320.1199951171875,1.508905493168835,323.3900146484375,-1.007462374978649,327.1099853515625,-0.07739848853592934
5795,2014-09-17,327.5799865722656,330.9800109863281,322.69000244140625,328.4200134277344,1088600.0,0.0021414025911559165,1.7818718061628895,-0.11260426510233218,34.00891776396563,31.096662540234785,1.4177694929522318,9.401842914942733,0.09635918591902737,-14.165264582943905,16.181632652375505,8.290008544921875,-4.495301288999201,-7.517008972167957,-23.297391061282553,8.263373116946639,-15.407200016725255,0.37318207238934065,15.447894162466241,69.41515134750229,27.037812148294016,7.890191044557293,9,-1.8499908447265625,4.5200042724609375,1.2650146484375,-3.92498779296875,-11.519989013671875,2,-0.0668233256857722,-1.2556014382926604,326.8800048828125,2.737549625435841,320.1199951171875,1.508905493168835,323.3900146484375,-0.0668233256857722
5796,2014-09-18,329.989990234375,330.29998779296875,325.3599853515625,328.8599853515625,637100.0,0.007356992981552901,4.645717075892857,-1.345200900966359,38.66613047231836,31.7608507054288,-1.9567623646078687,6.3245288183806,-2.043804077543598,-15.995163459346657,15.54476694425833,4.94000244140625,-6.680290802464128,-4.477505493164074,-20.00343035109853,11.048419364770382,-12.240467922131302,3.285456935803154,11.945174929170719,93.51657180315289,49.76399555678793,7.762962428967241,9,-5.6349945068359375,2.1100006103515625,-3.1974945068359375,-6.334991455078125,-8.319976806640625,3,-0.08257826239106747,1.7818718061628895,327.5799865722656,-1.2556014382926604,326.8800048828125,2.737549625435841,320.1199951171875,-0.08257826239106747
5797,2014-09-19,329.239990234375,334.82000732421875,327.489990234375,329.510009765625,1742600.0,-0.002272796212598238,-2.8885830850926046,-0.2389543048503835,35.796601353503334,32.39791913916316,-1.5658199071717718,6.675674014090873,-0.9942319107828439,-14.786796956320984,15.113384797898789,7.33001708984375,-8.655222061394738,-4.7570053100586165,-20.31953955165693,10.805528931539698,-12.538272430857774,3.0242618107405406,11.64616798083199,70.80056276219784,28.193620912479176,7.781267120799159,9,-3.9749908447265625,2.8600006103515625,-3.707489013671875,-5.584991455078125,-9.259979248046875,4,-0.06843032270550886,4.645717075892857,329.989990234375,1.7818718061628895,327.5799865722656,-1.2556014382926604,326.8800048828125,-0.06843032270550886
5798,2014-09-22,329.760009765625,330.3399963378906,325.010009765625,327.3599853515625,1027400.0,0.0015794543393097271,1.9943765323092222,-8.888336347197107,36.74601405536995,33.813171568052866,-2.602508605382866,5.6407316083821115,-1.302397825932644,-14.781374856332263,14.79133201935059,5.329986572265625,-9.323808856697667,-3.7264862060546875,-19.13309652695142,11.680124114842044,-11.429791366503025,3.97681895439365,10.119101779176845,68.62990683911396,25.20866602955772,7.703305160448359,9,-4.4950103759765625,2.3399810791015625,-4.0550079345703125,-6.105010986328125,-11.730010986328125,0,-0.055646547671313384,-2.8885830850926046,329.239990234375,4.645717075892857,329.989990234375,1.7818718061628895,327.5799865722656,-0.055646547671313384
5799,2014-09-23,332.239990234375,334.95001220703125,327.67999267578125,328.510009765625,1039700.0,0.007520561606340959,-1.6975880421243348,1.5541427190885508,38.06748447452474,34.000130519694686,-4.731996784037165,2.4632236921930826,-3.457711421762383,-16.710250574120323,13.91184860510034,7.27001953125,-9.031511534931894,-0.7235046386718977,-15.510921691198575,14.06391241385478,-8.117213164935265,6.6702038875914695,6.6723565068379,77.89543381723321,35.09988464076497,7.39370852626334,9,-6.9099884033203125,-0.1399993896484375,-5.404991149902344,-8.584991455078125,-17.17999267578125,1,-0.01646400608441012,1.9943765323092222,329.760009765625,-2.8885830850926046,329.239990234375,4.645717075892857,329.989990234375,-0.01646400608441012
5800,2014-09-24,346.29998779296875,347.75,333.1099853515625,333.3999938964844,1579200.0,0.04231879957820639,-1.1721072279964593,3.4584615132870793,60.51329991222343,36.787243355939225,-18.509201772915446,-11.948698602002423,-16.773125891273992,-30.056106128560145,13.622819731094873,15.510009765625,-8.356351051153922,13.170993041992176,-2.153258255154185,28.495244339138537,5.508867393418996,20.833118690565357,-30.589996337890625,93.62351438111291,44.44743448157739,7.662125648573193,9,-14.569992065429688,-14.199996948242188,-18.12248992919922,-22.644989013671875,-25.29998779296875,2,-0.10750788848138071,-1.6975880421243348,332.239990234375,1.9943765323092222,329.760009765625,-2.8885830850926046,329.239990234375,-0.10750788848138071
5801,2014-09-25,333.3999938964844,345.6499938964844,333.05999755859375,344.04998779296875,1554900.0,-0.03725092218078996,-1.222420345794468,-0.8255813128242494,52.313774992019965,39.23745097667185,-5.1664465246866484,0.1758761240455442,-2.996810728415653,-16.63826830474477,13.527413634489015,13.239990234375,-7.24465396483879,0.7689987182617415,-13.783233304528096,15.32123074105158,-6.507117293133149,8.045114729656632,-17.049202270507806,36.89528466980879,-13.4457385979062,7.276116011394915,9,-1.6699981689453125,-1.649993896484375,-5.1999969482421875,-9.7449951171875,-12.32000732421875,3,-0.05200958804838618,-1.1721072279964593,346.29998779296875,-1.6975880421243348,332.239990234375,1.9943765323092222,329.760009765625,-0.05200958804838618
5802,2014-09-26,333.5400085449219,334.7900085449219,328.67999267578125,333.8699951171875,1075600.0,0.0004199599610099636,4.631316185466972,0.030984672430146225,51.78658136154062,42.38482236245561,-4.151888242768905,-0.6014142424620559,-2.0973511232705278,-16.18858301890168,13.214586728449781,6.110015869140625,-7.017015175595873,1.2940124511718523,-12.69577663370876,15.283801536052465,-5.700882091268454,8.288906993612159,-16.561232751464843,37.5110045843488,-13.737841813783369,6.9948945424403055,9,-0.32000732421875,-1.790008544921875,-5.3400115966796875,-9.885009765625,-12.290008544921875,4,-0.03558791992891863,-1.222420345794468,333.3999938964844,-1.1721072279964593,346.29998779296875,-1.6975880421243348,332.239990234375,-0.03558791992891863
5803,2014-09-29,330.1600036621094,333.5,326.8500061035156,329.70001220703125,800900.0,-0.010133731475147068,-1.1590876438561117,-1.3939702210302414,52.715721107851344,44.51272505481304,0.8963205347380381,1.8595159660863487,2.1492194466244996,-12.201569707605245,12.855156979694318,6.69000244140625,-6.416252089321972,-1.4419921874999773,-14.494020679792015,11.610036304792061,-7.968006433645996,5.084022058646042,-12.565803384521473,15.837313517830886,-37.313942557439724,6.5260142461460156,9,5.05999755859375,1.589996337890625,-1.9600067138671875,-6.5050048828125,-8.100006103515625,0,-0.030833512729784185,4.631316185466972,333.5400085449219,-1.222420345794468,333.3999938964844,-1.1721072279964593,346.29998779296875,-0.030833512729784185
5804,2014-09-30,330.80999755859375,332.3999938964844,327.0799865722656,330.2300109863281,1055100.0,0.0019687239195380624,1.8298067479932147,1.2608637961918663,48.88027754802443,46.165098364152904,0.9637724070125273,0.28949890623533747,2.4427918008646543,-12.21800705224365,12.014953737028709,5.32000732421875,-5.1421714492759065,-0.19849853515626137,-12.163788557684938,11.766791487372416,-6.1811435464205715,5.784146476108049,-12.612681286557631,18.947333069528995,-33.5042552726167,5.982645011264339,9,5.57000732421875,0.94000244140625,-2.527496337890625,-7.154998779296875,-11.260009765625,1,-0.03863244422361589,-1.1590876438561117,330.1600036621094,4.631316185466972,333.5400085449219,-1.222420345794468,333.3999938964844,-0.03863244422361589
5805,2014-10-01,323.5,331.1499938964844,321.9800109863281,330.9700012207031,985400.0,-0.022097269165207156,1.3422729593526987,-12.879610628781899,46.943280188118564,47.08478166590848,8.53132049777929,6.298414506975519,10.593148291386285,-4.369447047517269,10.923674075364257,9.16998291015625,-3.316204995148439,-6.477496337890614,-17.171869499826016,4.216876824044789,-11.824682918858286,-1.1303097569229408,-4.711630053404576,6.421588978079415,-45.465885729956554,5.347186580967699,10,11.365005493164062,8.25,7.004997253417969,0.154998779296875,-0.029998779296875,2,-0.026089652059988366,1.8298067479932147,330.80999755859375,-1.1590876438561117,330.1600036621094,4.631316185466972,333.5400085449219,-0.026089652059988366
5806,2014-10-02,319.8399963378906,324.45001220703125,317.5299987792969,322.6000061035156,1116300.0,-0.011313767116257756,1.1424117308037527,0.36947915858107583,46.991000964829006,48.328603844944666,11.84585391615326,9.252189934225441,13.974475277057422,-0.4084800193454612,11.245549125417025,6.920013427734375,-2.4020711483173045,-9.38800048828125,-20.73184126286634,1.9558402863038395,-15.059920875573766,-3.7160801009887336,27.910003662109375,13.383524053354456,-40.88024614622268,5.6719203872925315,10,12.800003051757812,11.910003662109375,12.9425048828125,3.81500244140625,0.910003662109375,3,0.0036268248980464435,1.3422729593526987,323.5,1.8298067479932147,330.80999755859375,-1.1590876438561117,330.1600036621094,0.0036268248980464435
5807,2014-10-03,327.0899963378906,331.010009765625,321.6300048828125,323.3299865722656,1306500.0,0.022667584051435652,-1.6201229232198724,-1.3623175586023883,55.53438231347179,50.41620031806709,4.75929571327049,1.8289688160026571,6.5504111620506364,-7.237416850943191,10.904264640405248,11.170013427734375,-1.3383500640384796,-1.9684997558593977,-13.334856700167393,9.397857188448597,-7.651678228013395,3.7146787162946,20.0556036376953,59.86222184003592,1.8797989017083765,5.6831784721539975,10,5.5500030517578125,4.660003662109375,9.207504272460938,-3.43499755859375,0.779998779296875,4,-0.018374177849867723,1.1424117308037527,319.8399963378906,1.3422729593526987,323.5,1.8298067479932147,330.80999755859375,-0.018374177849867723
5808,2014-10-06,325.07000732421875,331.04998779296875,324.010009765625,331.04998779296875,722800.0,-0.006175636785862415,1.354515391524455,-1.590416206739822,48.445819881765956,51.56934869664946,6.754335712415525,3.538947717442852,8.412473483124415,-4.814214639205545,10.54615447678381,7.03997802734375,-0.7468892475718576,-3.6764892578124773,-15.12489749737017,7.771918981745216,-9.400693377591324,2.0477148619663694,21.48328062744139,50.70619381849526,-6.172687023310729,5.724204119778851,10,7.5699920654296875,6.67999267578125,12.802490234375,-1.415008544921875,-0.480010986328125,0,-0.011751337367795767,-1.6201229232198724,327.0899963378906,1.1424117308037527,319.8399963378906,1.3422729593526987,323.5,-0.011751337367795767
5809,2014-10-07,315.9200134277344,325.0,315.82000732421875,325.0,1053300.0,-0.02814776414410436,1.0220278086800456,1.518397362619417,41.25676782747588,49.4297340205664,14.914285430431335,12.4689767382161,17.26465712767805,4.801170233321329,10.254475190311988,9.25,-0.15339351462074546,-12.280984497070335,-25.074552182535,0.5125831883943306,-18.67776833980264,-5.884200654338031,30.052808740478497,0.6523561064075026,-52.38361694808849,6.3967838427323285,10,14.814987182617188,15.829986572265625,21.952484130859375,7.7349853515625,5.0999755859375,1,0.01943524901838445,1.354515391524455,325.07000732421875,-1.6201229232198724,327.0899963378906,1.1424117308037527,319.8399963378906,0.01943524901838445
5810,2014-10-08,324.5899963378906,325.7799987792969,312.0,315.6600036621094,1271500.0,0.027443601359999015,1.436781919342914,-0.9834808239758279,46.298330151454095,48.76135126050352,3.174741168226774,3.3825148918195964,8.219319341628534,-3.376862764672069,10.39968145712671,13.779998779296875,0.5653763917696324,-3.2365020751952898,-15.990414242222869,9.51741009183229,-9.61345815870908,3.1404540083184997,20.176713236562478,66.08926197074796,17.423070965767536,6.376956083513775,10,-1.1949920654296875,5.285003662109375,13.107505798339844,-0.93499755859375,-6.6099853515625,2,-0.015527307069794438,1.0220278086800456,315.9200134277344,1.354515391524455,325.07000732421875,-1.6201229232198724,327.0899963378906,-0.015527307069794438
5811,2014-10-09,319.19000244140625,325.3399963378906,317.739990234375,323.3500061035156,1142900.0,-0.016636353422497696,-1.1529676713797261,-0.4658462568946545,43.52365496832212,47.84324832792369,7.092973316194218,8.59964936570691,13.083527865415192,2.4977761072913154,10.408468061524538,7.600006103515625,0.9000673983899219,-8.240496826171864,-21.567044720205388,5.086051067861661,-14.903770773188626,-1.5772228791551015,23.61070455857964,37.74281915319674,-7.787948344387857,6.663273947016766,10,3.55999755859375,10.68499755859375,18.50749969482422,4.464996337890625,-13.760009765625,3,0.013408937455936076,1.436781919342914,324.5899963378906,1.0220278086800456,315.9200134277344,1.354515391524455,325.07000732421875,0.013408937455936076
5812,2014-10-10,315.1400146484375,324.4200134277344,315.0799865722656,318.3999938964844,1468200.0,-0.012688329089230233,-4.526585227118828,0.7836481678465319,40.98865446413994,46.54024092306686,9.228965940745127,12.648365801041678,16.866191654280556,7.01900541017028,10.105078638704649,9.34002685546875,-1.5012782678944632,-11.877984619140648,-26.204350047830303,2.4483808095490076,-19.041167333485475,-4.71480190479582,25.81264993154923,16.483027089374108,-25.046622526971245,7.163182714344821,10,7.0599822998046875,14.7349853515625,21.752487182617188,8.514984130859375,-12.720001220703125,4,0.017801564672200954,-1.1529676713797261,319.19000244140625,1.436781919342914,324.5899963378906,1.0220278086800456,315.9200134277344,0.017801564672200954
5813,2014-10-13,301.739990234375,315.75,300.989990234375,314.7900085449219,2302500.0,-0.04252085990733745,-1.0288647684966703,4.003098583638355,33.431112950212295,44.82366707886551,20.309409625420983,25.93026211270592,29.984676793260064,20.72819833471368,9.653483368861858,14.760009765625,-2.940697735333231,-24.3590087890625,-42.419821825677786,-6.298195752447214,-33.38941530737014,-15.328602270754857,37.47551447081253,3.025412430338328,-32.50366211442082,9.030406518307649,10,14.330001831054688,22.6300048828125,31.83000946044922,21.915008544921875,3.82000732421875,0,0.08659775213260978,-4.526585227118828,315.1400146484375,-1.1529676713797261,319.19000244140625,1.436781919342914,324.5899963378906,0.08659775213260978
5814,2014-10-14,301.5799865722656,310.3999938964844,296.05999755859375,308.3599853515625,1759400.0,-0.0005302699916742704,1.6408794445022072,0.519539407375188,21.384687546255762,41.98382345199187,17.754137131188884,25.39993600151297,29.961217535643186,21.130440806751608,10.005301508151168,14.339996337890625,-4.5293103224444735,-23.25401153564451,-44.37015178769178,-2.137871283597235,-33.812081661668174,-12.695941409620843,34.5774769752569,18.5733135496193,-9.210341333024754,10.558070126023647,10,11.975006103515625,20.32501220703125,31.990013122558594,22.07501220703125,2.029998779296875,1,0.07629819878684585,-1.0288647684966703,301.739990234375,-4.526585227118828,315.1400146484375,-1.1529676713797261,319.19000244140625,0.07629819878684585
5815,2014-10-15,305.69000244140625,311.20001220703125,295.2699890136719,297.2900085449219,2210900.0,0.01362827791013177,-1.5610901909796755,-1.2389373759379205,30.021637335030164,40.09833860423644,12.127421905507902,20.623257586557884,25.754268190434914,17.28870337800305,10.648361240909537,15.930023193359375,-6.006443823459904,-18.04949645996095,-40.77429209035421,4.675299170432311,-29.41189427515758,-6.687098644764319,26.457714507223386,34.652513766905436,7.6900622377358445,11.36239781519663,10,7.4699859619140625,15.819992065429688,27.87999725341797,17.964996337890625,-6.589996337890625,2,0.050148799273224576,1.6408794445022072,301.5799865722656,-1.0288647684966703,301.739990234375,-4.526585227118828,315.1400146484375,0.050148799273224576
5816,2014-10-16,302.739990234375,309.0,296.54998779296875,299.9100036621094,1384400.0,-0.009650339178484235,-1.6073274002588398,0.33690340816200487,28.65852498097938,37.1121322339595,13.853560161376038,22.58504076656095,28.57203606180036,20.331933986904914,11.326172720686921,12.45001220703125,-7.488682394163561,-19.637008666992188,-43.99296631040215,4.718948976417778,-31.81498748869717,-7.459029845287205,24.98239936205971,25.626054766182154,-0.001989997872016147,12.177978821704974,10,10.419998168945312,18.770004272460938,30.83000946044922,20.915008544921875,0.80999755859375,3,0.050340296107410865,-1.5610901909796755,305.69000244140625,1.6408794445022072,301.5799865722656,-1.0288647684966703,301.739990234375,0.050340296107410865
5817,2014-10-17,306.7099914550781,313.7200012207031,304.75,305.3599853515625,1782200.0,0.013113567248349334,-5.980608694619596,0.4770362222725459,33.88315312231529,35.4940581495761,7.474680731479509,17.750692335198437,24.661490308567295,16.4945112294601,12.428808626557583,10.980010986328125,-8.32482263211432,-14.540507507324207,-39.63290361070011,10.551888596051697,-27.08670555901216,-1.9943094556362553,17.118110071425065,55.859356955634794,27.79518578664173,12.546198051687947,10,3.81500244140625,14.800003051757812,26.860008239746094,16.94500732421875,0.029998779296875,4,-0.004173319471023285,-1.6073274002588398,302.739990234375,-1.5610901909796755,305.69000244140625,1.6408794445022072,301.5799865722656,-0.004173319471023285
5818,2014-10-20,311.4100036621094,321.4800109863281,305.239990234375,305.239990234375,1513800.0,0.015323961846608558,-4.264176793831209,4.5703596536835684,37.36979865158432,35.06217268558815,0.707641037272424,12.232629969460731,19.965553726932853,11.779476331795877,12.926725966805341,16.240020751953125,-8.858833573165953,-8.922994995117165,-34.04720040464781,16.20121041441348,-21.485097699882488,3.639107709648158,-16.1400146484375,61.57955405484078,31.025316560611692,12.562102704765316,10,-0.885009765625,10.099990844726562,22.159996032714844,12.2449951171875,-6.010009765625,0,-0.028868662305818082,-5.980608694619596,306.7099914550781,-1.6073274002588398,302.739990234375,-1.5610901909796755,305.69000244140625,-0.028868662305818082
5819,2014-10-21,326.7699890136719,326.8999938964844,316.0299987792969,320.9700012207031,1851500.0,0.04932399464028969,2.587458579673069,0.9400283906835032,51.92692326367222,35.687571920279055,-14.473460669916733,-3.750453517354856,4.907814814914673,-3.4987022514192745,13.72619186403366,15.489990234375,-10.304460257124845,6.710490417480457,-17.983358864430897,31.404339699391812,-5.6364342234752485,19.057415058436163,-30.975799560546875,99.58898241307847,63.25647357130812,12.34692464095568,10,-15.68499755859375,-5.2599945068359375,4.660003662109375,-3.114990234375,-21.8499755859375,1,-0.06490801532631174,-4.264176793831209,311.4100036621094,-5.980608694619596,306.7099914550781,-1.6073274002588398,302.739990234375,-0.06490801532631174
5820,2014-10-22,309.07000732421875,314.95001220703125,290.8500061035156,300.0,7067000.0,-0.05416648494214249,1.313968922787514,1.5637976575078663,44.554560247769814,35.8021169513288,0.886742906456675,11.612732451953661,22.561660239018636,14.19935431838013,13.852901531227971,35.91998291015625,-11.611415704689193,-9.127992248535179,-30.93763032340445,12.68164582633409,-20.032811285969842,1.7768267888994842,17.829986572265625,50.540935895287,10.838514837418238,10.904819037434638,10,-0.19500732421875,10.229995727539062,22.017486572265625,14.584991455078125,-1.3800048828125,2,-0.01766597160276573,2.587458579673069,326.7699890136719,-4.264176793831209,311.4100036621094,-5.980608694619596,306.7099914550781,-0.01766597160276573
5821,2014-10-23,316.05999755859375,319.3500061035156,311.0,314.0,2126200.0,0.022616203671430357,-1.071962439892469,0.22712192889780153,44.40839417718394,36.18208803055592,-7.368842637323269,3.433081747869892,15.293742982735012,7.269781448015976,13.830608022393054,10.279998779296875,-11.533488538895938,-1.2710021972656023,-21.88179719247273,19.339792797941527,-11.576399694869167,9.034395300337962,10.839996337890625,69.93065184891721,31.42427183239643,10.305397497603565,10,-7.18499755859375,3.2400054931640625,12.854995727539062,7.595001220703125,-7.6199951171875,3,-0.05366067071469227,1.313968922787514,309.07000732421875,2.587458579673069,326.7699890136719,-4.264176793831209,311.4100036621094,-0.05366067071469227
5822,2014-10-24,321.6700134277344,322.0,315.29998779296875,315.7200012207031,1262900.0,0.017749844689221028,1.027239653548542,2.8883588634410833,48.336923373174564,37.838289188662834,-13.360127605642731,-3.279965585174864,9.388854997507678,1.7163743785150132,14.297864973215702,6.70001220703125,-12.415348996074954,4.932513427734364,-14.354096973241383,24.21912382871011,-4.71079177275351,14.575818628222237,4.5089807128906045,85.49242097172065,46.52454269905463,9.643305200487882,10,-12.795013427734375,-2.3700103759765625,6.5574798583984375,1.9849853515625,6.5999755859375,4,-0.056331099817721775,-1.071962439892469,316.05999755859375,1.313968922787514,309.07000732421875,2.587458579673069,326.7699890136719,-0.056331099817721775
5823,2014-10-27,319.9800109863281,323.1199951171875,317.0,321.8900146484375,1114800.0,-0.00525383893698228,1.8009357868640665,-0.3210083602605529,52.14225260668269,41.25579641759916,-9.846107612430956,-2.5209784717723096,10.582248948812662,3.438564055326083,14.985569160185431,6.1199951171875,-12.722359144486916,3.7515106201171875,-14.556049101130839,22.059070341365214,-5.4022692405068256,12.9052904807412,5.492403393554696,80.8044791862428,35.46192857279807,9.153779860624013,10,-11.105010986328125,-0.6800079345703125,8.702484130859375,3.67498779296875,27.3599853515625,0,-0.04137764953236045,1.027239653548542,321.6700134277344,-1.071962439892469,316.05999755859375,1.313968922787514,309.07000732421875,-0.04137764953236045
5824,2014-10-28,318.0299987792969,321.2200012207031,314.8999938964844,321.2099914550781,1642000.0,-0.006094168823297386,2.949989509622537,1.6649144391007717,46.27442375739022,43.06166157563916,-5.94215002400756,-1.6627531530228907,11.934087432895637,5.4509465596589735,15.764147591612627,6.32000732421875,-12.52028774839306,2.4404983520507812,-14.570339968325982,19.451336672427544,-6.064920808137629,10.945917512239191,6.749967435058579,84.22684204901917,39.793932993398776,8.505419160188383,10,-9.154998779296875,1.2700042724609375,10.652496337890625,5.625,23.149993896484375,1,-0.03971325010624971,1.8009357868640665,319.9800109863281,1.027239653548542,321.6700134277344,-1.071962439892469,316.05999755859375,-0.03971325010624971
5825,2014-10-29,315.05999755859375,320.989990234375,312.55999755859375,317.94000244140625,1509000.0,-0.00933874550232039,-1.1395907239012903,0.9056639987716166,47.58789706516663,45.16492514054885,-1.6798980947185669,0.6772468634299003,14.219095503278709,8.456940646925318,17.234046983819095,8.42999267578125,-10.32852902155662,-0.10750274658204262,-16.705813595684617,16.490808102520532,-8.406658171133301,8.191652677969216,9.041369453544917,33.49834318692276,-11.294163839481136,8.299155424551278,10,-6.18499755859375,4.2400054931640625,13.654998779296875,8.595001220703125,25.80999755859375,2,-0.03218429571965442,2.949989509622537,318.0299987792969,1.8009357868640665,319.9800109863281,1.027239653548542,321.6700134277344,-0.03218429571965442
5826,2014-10-30,321.0,323.7200012207031,313.9100036621094,315.0899963378906,1084400.0,0.018853559599553815,-1.3724330328313485,-2.05208112575764,53.34856072226511,47.32774820720994,-5.316402470953051,-5.4508637645047315,7.754096121621387,2.6312679672074637,18.148968883719714,9.80999755859375,-6.90737754575764,5.774499511718773,-10.90048766602996,22.449486689467506,-2.562994077155622,14.111993100593168,-30.149993896484375,75.62723720299378,26.127946175218625,8.337493588874366,10,-12.125,-2.75,10.914993286132812,2.654998779296875,23.04998779296875,3,-0.04146416684920173,-1.1395907239012903,315.05999755859375,2.949989509622537,318.0299987792969,1.8009357868640665,319.9800109863281,-0.04146416684920173
5827,2014-10-31,321.0799865722656,330.5,318.6600036621094,330.0,1699600.0,0.00024917935285251325,1.3870928046908408,-1.509307597374767,63.03585217780165,50.179531932345206,-3.5130798959384038,-6.328665116836646,7.265912554241595,2.7426019344283077,19.179651788047433,11.839996337890625,-4.647660222164177,6.154986572265614,-9.821739409571876,22.131712554103103,-1.8333764186531312,14.143349563184358,-29.57258056640626,47.4915710936995,-7.560575912862042,7.988362990918752,10,-10.404983520507812,-8.259979248046875,10.660011291503906,2.57501220703125,26.529998779296875,4,-0.039367088138377304,-1.3724330328313485,321.0,-1.1395907239012903,315.05999755859375,2.949989509622537,318.0299987792969,-0.039367088138377304
5828,2014-11-03,321.25,323.20001220703125,319.6600036621094,320.7799987792969,1196100.0,0.0005295049048350542,-1.6125606693618315,-0.052690640491838615,63.25650673225125,51.43837453996509,-2.3920523671469027,-7.16699298578078,6.6387072725347025,2.7818491486540324,20.261398904533152,3.540008544921875,-1.7818656632219927,6.51600036621096,-9.035745183558106,22.067745915980026,-1.2598724086735729,14.291873141095493,-28.18289023437501,48.43924893426644,-10.763440079207356,7.775872774884542,11,-10.574996948242188,-9.074996948242188,11.235000610351562,2.404998779296875,22.339996337890625,0,0.02185210587913433,1.3870928046908408,321.0799865722656,-1.3724330328313485,321.0,-1.1395907239012903,315.05999755859375,0.02185210587913433
5829,2014-11-04,322.05999755859375,323.8800048828125,319.0299987792969,319.8999938964844,1130700.0,0.002521393178501974,-1.4871865096443522,4.59574053632881,61.54605144206182,53.326318005997535,-4.403497980327018,-7.898366452770119,5.2834939179633125,2.18475315902009,20.913170174996697,4.850006103515625,0.5482231818172068,7.0189987182617415,-8.870079936959428,22.90807737348291,-0.9255406093488432,14.963538045872326,-27.495572183593765,52.954284878320955,-8.96743886959873,7.9445393276105865,11,-1.30999755859375,-10.43499755859375,11.425003051757812,1.595001220703125,20.269989013671875,1,0.07849468723509379,-1.6125606693618315,321.25,1.3870928046908408,321.0799865722656,-1.3724330328313485,321.0,0.07849468723509379
5830,2014-11-05,319.54998779296875,324.8599853515625,318.5,324.57000732421875,1016100.0,-0.007793609217699671,1.271433242506812,-2.3240791760267876,61.93044332568336,55.27321235583081,-0.28001534203411893,-6.097946315141087,7.198531897442479,4.927324452905111,21.170891411137788,6.3599853515625,2.366293935782778,4.760989379882801,-10.642878495912498,20.1648572556781,-2.9409445580148486,12.46292331778045,-23.548139432968753,33.99629521302525,-31.17335990902761,7.701933937897645,11,1.980010986328125,-8.54998779296875,14.5150146484375,4.27001953125,24.94000244140625,2,0.06768895543449749,-1.4871865096443522,322.05999755859375,-1.6125606693618315,321.25,1.3870928046908408,321.0799865722656,0.06768895543449749
5831,2014-11-06,323.4700012207031,324.29998779296875,320.2699890136719,320.8599853515625,1377000.0,0.012267293310848304,-1.126643637622694,-0.5199214570567066,61.903411898730226,56.78059996978143,-3.39544940886384,-10.204038783237365,2.7049026793250164,1.3158036668363593,21.44254022312224,4.75,1.7528269645138153,8.467002868652344,-7.30873463251379,24.242740369818478,0.5791341180692484,16.35487161923544,-26.08822679510314,41.416676839192704,-23.90080819094871,7.88786875058308,11,-1.94000244140625,-12.520004272460938,9.837501525878906,1.2299957275390625,12.329986572265625,3,0.05379167722144462,1.271433242506812,319.54998779296875,-1.4871865096443522,322.05999755859375,-1.6125606693618315,321.25,0.05379167722144462
5832,2014-11-07,320.75,325.0,319.6199951171875,324.6600036621094,1102800.0,-0.008408820633871605,1.3442305774409096,-1.4980765857936276,56.825485607186835,57.30095919205968,-0.9160039151428236,-7.422771509800327,4.876198978143634,4.2514578218609245,21.423907207333414,5.3800048828125,3.301146285431173,5.466502380371082,-10.51761244980952,21.450617210551684,-2.5255550347192184,13.458559795461383,-22.043496551424028,34.61538461538461,-29.887119610047876,7.992057415090289,11,0.779998779296875,-9.800003051757812,11.444999694824219,5.220001220703125,4.3800048828125,4,0.07264220668111854,-1.126643637622694,323.4700012207031,1.271433242506812,319.54998779296875,-1.4871865096443522,322.05999755859375,0.07264220668111854
5833,2014-11-10,327.8699951171875,327.8999938964844,319.0,320.19000244140625,1220500.0,0.022197958276500396,1.2997429265369207,-1.9641906605371402,50.91392961081228,57.816459842439905,-7.598131268261341,-13.159494343980555,-2.779108050717241,-2.6439415126895938,20.06377551266378,8.899993896484375,4.630157850294836,11.279997253417946,-4.309750538328274,26.869745045164166,3.4851233575448077,19.074871149291084,-27.891751806554566,99.68086384281489,37.98004377964071,7.794873895873114,11,-6.339996337890625,-16.919998168945312,4.325004577636719,4.4850006103515625,5.02001953125,0,0.06020676038781625,1.3442305774409096,320.75,-1.126643637622694,323.4700012207031,1.271433242506812,319.54998779296875,0.06020676038781625
5834,2014-11-11,324.5899963378906,330.3699951171875,322.6499938964844,327.7099914550781,847500.0,-0.010003961411975348,-1.2057146344866072,-0.4062497516470766,66.95801502535903,59.96869517135017,-3.6763456284294307,-8.50322060694242,-0.07196586428460705,0.7223503892153644,18.258518119994395,7.720001220703125,5.046499140643846,6.849497985839832,-7.416159201175617,21.11515517285528,-0.2833306076678923,13.982326579347557,-23.390882759682995,51.305803227100235,-11.31894588837283,7.1328285935077345,11,-2.3849945068359375,-13.914993286132812,7.605003356933594,7.7649993896484375,29.110015869140625,1,0.05853538375908984,1.2997429265369207,327.8699951171875,1.3442305774409096,320.75,-1.126643637622694,323.4700012207031,0.05853538375908984
5835,2014-11-12,321.0199890136719,323.79998779296875,319.54998779296875,323.79998779296875,757000.0,-0.010998513091889817,2.057555299412701,0.8910266442349075,55.857327272111334,60.247447010221975,0.9252992700791083,-3.9271919471576098,2.8254673229828313,4.456646182068596,16.521850763173436,5.040008544921875,5.053934912288014,2.5129913330077898,-10.629609659544087,15.655592325559667,-4.058309163268177,9.084291829283757,-18.648839978592548,17.76596201539568,-42.1197448995637,6.57130049627594,11,3.480010986328125,-10.344985961914062,10.222511291503906,11.335006713867188,39.6500244140625,2,0.06638215154161697,-1.2057146344866072,324.5899963378906,1.2997429265369207,327.8699951171875,1.3442305774409096,320.75,0.06638215154161697
5836,2014-11-13,317.9800109863281,322.25,314.3299865722656,322.25,1126200.0,-0.009469746842506677,2.709617707387846,1.5359679455513475,45.36082395118417,58.28355498504226,3.902199369386608,0.3299897393512765,5.443169943851103,7.632608226727541,14.895635192585704,7.920013427734375,5.815531721561342,-1.2889877319336165,-12.152001693595025,9.574026229727792,-6.720494712764321,4.142519248897088,-14.483707912651994,22.755751057365025,-32.49088150302885,5.431506980830711,11,4.3699798583984375,-7.3050079345703125,8.654991149902344,12.519989013671875,34.30999755859375,3,0.08336995512962186,2.057555299412701,321.0199890136719,-1.2057146344866072,324.5899963378906,1.2997429265369207,327.8699951171875,0.08336995512962186
5837,2014-11-14,305.42999267578125,318.0199890136719,300.3500061035156,317.9599914550781,2557300.0,-0.039467947282656346,1.7936745353002908,2.9344334936641916,35.63104074934677,55.21405876471953,15.643935491176762,13.469800634592616,17.55660830427297,20.23855077762539,14.322758344342763,17.66998291015625,6.3822716466534075,-13.775006103515636,-24.959879333268532,-2.590132873762741,-19.367442718392113,-8.18256948863916,25.07000732421875,16.92201342895918,-33.64212052339117,5.592436614876452,11,9.930007934570312,5.2450103759765625,20.88250732421875,25.07000732421875,30.33001708984375,4,0.09943357183466173,2.709617707387846,317.9800109863281,2.057555299412701,321.0199890136719,-1.2057146344866072,324.5899963378906,0.09943357183466173
5838,2014-11-17,302.4200134277344,308.6499938964844,301.8599853515625,305.0,1390200.0,-0.009854890875900413,-2.6702325082685188,0.20590477443050492,34.90038245862209,52.25342887767068,17.547269181015736,16.624063933097887,20.05927300590173,23.225726349877505,14.74019533291195,6.790008544921875,5.79251722805725,-16.335485839843727,-29.403440914366513,-3.2675307653209416,-22.86946337710509,-9.801508302582363,27.47698669433595,6.895429985920433,-37.78258664565854,6.533977537261383,11,12.939987182617188,8.254989624023438,23.61748504638672,28.079986572265625,38.470001220703125,0,0.07509420820955315,1.7936745353002908,305.42999267578125,2.709617707387846,317.9800109863281,2.057555299412701,321.0199890136719,0.07509420820955315
5839,2014-11-18,305.55999755859375,306.9800109863281,303.0199890136719,305.67999267578125,1643200.0,0.010382858248267679,1.9117468865701783,0.046509977407411786,40.84072244178355,49.91012655723737,13.209771221833591,12.452029514248977,16.582427732295855,20.088949464703546,15.811899851970972,4.55999755859375,4.353844051349768,-12.135002136230469,-25.888933013785277,1.6189287413243392,-19.011967575007873,-5.258036697453065,23.746062683105492,22.217464917771657,-22.88846577154483,6.876965438777405,11,9.800003051757812,5.1150054931640625,14.659996032714844,19.17999267578125,36.839996337890625,1,0.08944239202843618,-2.6702325082685188,302.4200134277344,1.7936745353002908,305.42999267578125,2.709617707387846,317.9800109863281,0.08944239202843618
5840,2014-11-19,303.6099853515625,305.5,302.1000061035156,304.6000061035156,1956800.0,-0.00638176535741497,1.4372641457838837,8.250508646998982,31.83620595127897,46.56932589640945,14.148808805665112,14.727082414314566,17.996725051562862,22.075889728501693,15.029852784582188,3.459991455078125,2.725929133995237,-13.812013244628929,-28.47357748182253,0.8495509925646729,-21.14279536322573,-6.481231126032128,25.11695380737308,14.88575413973153,-25.27055541030783,7.330782118596798,11,11.750015258789062,7.0650177001953125,14.120010375976562,18.665008544921875,39.82000732421875,2,0.1649814870135693,1.9117468865701783,305.55999755859375,-2.6702325082685188,302.4200134277344,1.7936745353002908,305.42999267578125,0.1649814870135693
5841,2014-11-20,299.1000061035156,303.9800109863281,297.8299865722656,300.1000061035156,1772400.0,-0.01485451554837558,-2.474551724137931,1.0100798372429949,28.986629446493865,43.47611965633245,16.58215789923662,18.86872326744077,22.067760285682766,26.446376529424015,14.797864647415954,6.1500244140625,1.001967631708112,-17.473992919921898,-34.27327397912438,-0.6747118607194125,-25.87363344952314,-9.074352390320655,29.05939439431154,6.290338671011781,-31.577470294025005,8.39964052960123,11,14.999984741210938,11.574996948242188,18.2349853515625,22.779983520507812,43.089996337890625,3,0.20585090627818303,1.4372641457838837,303.6099853515625,1.9117468865701783,305.55999755859375,-2.6702325082685188,302.4200134277344,0.20585090627818303
5842,2014-11-21,303.54998779296875,305.2799987792969,301.32000732421875,305.2799987792969,1828000.0,0.014877905712623152,3.577995731094216,1.730010986328125,34.35840760469728,41.63661721120856,10.544658165523515,13.693714980724394,17.34141780564744,21.781408157476676,14.757631715030545,6.17999267578125,-0.5838793972520193,-12.118009948730446,-29.696489607414946,5.4604697099540545,-20.907249778072696,-3.328770119388196,23.396236147835964,52.86504019179241,15.659688117660444,8.789239829342247,11,10.550003051757812,7.1250152587890625,13.785003662109375,18.330001831054688,35.9000244140625,4,0.16056670305384912,-2.474551724137931,299.1000061035156,1.4372641457838837,303.6099853515625,1.9117468865701783,305.55999755859375,0.16056670305384912
5843,2014-11-24,306.739990234375,308.8399963378906,304.7799987792969,305.6099853515625,1388200.0,0.010508985569724238,-1.9104154361094703,-0.6531778651943058,37.00812629399586,38.30885179661266,4.517190229861626,9.972226346575667,14.01184335154693,18.390391180036886,14.643167987994529,5.290008544921875,-2.5196060085208387,-8.266006469726562,-26.15522669414696,9.623213754693836,-17.21061658193679,0.6786036424836652,19.041584211688132,80.92639199946781,43.82480994307363,8.944610112210201,11,4.0749969482421875,3.9350128173828125,9.277503967285156,15.139999389648438,35.27001953125,0,0.09460787786123448,3.577995731094216,303.54998779296875,-2.474551724137931,299.1000061035156,1.4372641457838837,303.6099853515625,0.09460787786123448
5844,2014-11-25,305.3999938964844,307.6400146484375,302.45001220703125,307.0,1947200.0,-0.004368508771441126,2.604124060907251,-1.4159284865507185,37.75739163451114,36.297747836879296,3.1836100433913543,10.87506983114281,14.975890468218608,19.60688055229093,14.44553851505641,5.19000244140625,-3.9663997231014605,-8.974502563476562,-27.300611642296246,9.351606515343121,-18.137557102886376,0.18855197593325101,19.26351703462683,68.75568219615495,29.969930089606613,9.16305453940983,11,4.6399993896484375,5.2750091552734375,10.617500305175781,16.479995727539062,31.339996337890625,1,0.11620832174601325,-1.9104154361094703,306.739990234375,3.577995731094216,303.54998779296875,-2.474551724137931,299.1000061035156,0.11620832174601325
5845,2014-11-26,304.9200134277344,305.8299865722656,301.3900146484375,305.0,1085800.0,-0.0015716453121891183,4.103534157677804,0.04999141696389403,32.93466701255181,34.91706373258681,1.2735682155055201,11.126920891741463,15.044027087757968,20.088483299976133,14.100438827601444,4.439971923828125,-5.6096804571016605,-8.947483825683605,-27.748638186063886,9.853670534696676,-18.348061005873717,0.4530933545065068,18.670156529023018,64.39619043395348,24.871544433859185,9.400577180190128,11,3.004974365234375,5.7549896240234375,11.377479553222656,16.959976196289062,29.72998046875,2,0.1229174170872609,2.604124060907251,305.3999938964844,-1.9104154361094703,306.739990234375,3.577995731094216,303.54998779296875,0.1229174170872609
5846,2014-11-28,307.69000244140625,310.2099914550781,305.9700012207031,307.5799865722656,849100.0,0.009084313563197277,-1.546550949897816,-1.3754292254864555,37.996304224897,35.17987078542573,-3.4749913298514343,7.703621868609616,11.808196903312762,17.295523864309303,13.814719111924179,5.28997802734375,-8.033694364883559,-5.511994934082054,-24.191999555209975,13.168009687045867,-14.851997244646043,3.828007376481935,14.869760179971479,71.65361628797112,30.20641951495878,9.34000231056397,11,-3.670013427734375,6.4749908447265625,6.397499084472656,11.979995727539062,45.54998779296875,4,0.1161558385088608,4.103534157677804,304.9200134277344,2.604124060907251,305.3999938964844,-1.9104154361094703,306.739990234375,0.1161558385088608
5847,2014-12-01,308.44000244140625,310.4800109863281,306.1099853515625,306.42999267578125,1146100.0,0.002437518262046412,-2.2981021696070756,18.27018030513176,29.773027059861064,34.61016463000783,-4.194183023286996,6.280096384300123,10.615644603086878,16.54296825902054,14.23723260780217,4.370025634765625,-9.702788619375383,-4.12999572753904,-22.541105886420553,14.281114431342473,-13.335550806979825,5.075559351901745,13.13056913800699,77.55765273063611,41.68064874003729,9.205555079440764,12,-4.285003662109375,5.7249908447265625,5.647499084472656,11.229995727539062,41.80999755859375,0,0.10942160463252959,-1.546550949897816,307.69000244140625,4.103534157677804,304.9200134277344,2.604124060907251,305.3999938964844,0.10942160463252959
5848,2014-12-02,328.2699890136719,336.6499938964844,323.4100036621094,335.6499938964844,6209500.0,0.06429122816529831,1.8230241667859606,-3.671626381634884,52.84917827341488,35.944437500189096,-22.318795448357776,-13.699378942671046,-9.452356911267145,-3.223787717509765,14.714870631193286,28.209991455078125,-10.23790467821658,15.348991394042969,-4.002526487625346,34.70050927571128,5.673232453208811,25.024750334877126,-30.44000244140625,76.23366473400098,40.56058784750422,9.675758940834164,12,-11.029998779296875,-11.029998779296875,-14.182487487792969,-8.599990844726562,14.07000732421875,1,0.034057402648810964,-2.2981021696070756,308.44000244140625,-1.546550949897816,307.69000244140625,4.103534157677804,304.9200134277344,0.034057402648810964
5849,2014-12-03,347.3399963378906,347.739990234375,328.5199890136719,328.5199890136719,4668700.0,0.05809244817510417,-1.0425073050816125,-2.550134806556726,66.43359255016466,39.78859156673195,-38.93331416154291,-32.441666385101996,-28.623640793516643,-22.079592477384836,15.573699522832834,19.470001220703125,-8.644242534132047,33.154998779296875,8.668791505939112,57.64120605265464,20.911895142617993,45.39810241597576,-48.73360961914062,99.13701379250406,58.67074770533899,12.243103636678894,12,-24.555007934570312,-24.555007934570312,-33.25249481201172,-27.669998168945312,0.5,2,-0.01534515641291323,1.8230241667859606,328.2699890136719,-2.2981021696070756,308.44000244140625,-1.546550949897816,307.69000244140625,-0.01534515641291323
5850,2014-12-04,341.17999267578125,350.8900146484375,337.5400085449219,345.8800048828125,2533600.0,-0.017734795091426614,-1.2287191766863663,-0.24973487661627972,63.94230998479622,43.67255607098777,-30.042888099546076,-25.906342317864528,-23.091846665366802,-15.615286342378283,16.662095281274738,13.350006103515625,-6.725699461106501,25.913494873046886,-1.3263054667084475,53.15329521280222,12.29359470316922,39.53339504292455,-40.60826181640624,78.3837509570709,34.203434514381755,13.619900169877667,12,-15.074981689453125,-16.819992065429688,-27.092491149902344,-21.509994506835938,11.55999755859375,3,-0.013013665914535344,-1.0425073050816125,347.3399963378906,1.8230241667859606,328.2699890136719,-2.2981021696070756,308.44000244140625,-0.013013665914535344
5851,2014-12-05,340.8699951171875,345.92999267578125,339.7099914550781,341.989990234375,1460300.0,-0.0009086041539614342,-2.616277212966413,0.23829621453152391,74.97185205318736,48.185161009708885,-25.909363595754883,-25.535143137265607,-23.010744173753437,-14.867810788384816,17.809309298934487,6.220001220703125,-5.245782949441718,24.733497619628906,-4.637578554170773,54.104573793428585,10.047959532729067,39.419035706528746,-37.279167230468715,77.62391028192282,28.756514460456415,14.685538086899838,12,-14.72998046875,-16.509994506835938,-26.782493591308594,-21.199996948242188,7.8800048828125,4,-0.018247429547340377,-1.2287191766863663,341.17999267578125,-1.0425073050816125,347.3399963378906,1.8230241667859606,328.2699890136719,-0.018247429547340377
5852,2014-12-08,344.04998779296875,347.2799987792969,340.8999938964844,341.95001220703125,1395400.0,0.00932904838012516,-2.038088733233546,-1.8749863760217984,79.26333831734803,52.880184567859125,-25.412691888692734,-28.332689743310482,-26.391913225410974,-17.516339084028345,19.137275905294445,6.410003662109375,-2.853442578495219,26.74849090576174,-5.13408844148222,58.6310702530057,10.807201232139732,42.68978057938375,-37.621208700546845,75.10908252958194,20.067814693136334,15.941289673621991,12,-17.90997314453125,-19.689987182617188,-30.48748779296875,-24.379989624023438,-4.16998291015625,0,0.02671124187609708,-2.616277212966413,340.8699951171875,-1.2287191766863663,341.17999267578125,-1.0425073050816125,347.3399963378906,0.02671124187609708
5853,2014-12-09,347.6099853515625,348.05999755859375,337.57000732421875,340.3999938964844,1295500.0,0.010347326507495591,1.5869222461796657,3.433369179794222,79.38506697239724,57.50548182762425,-25.21749482916374,-31.977493138675072,-30.00690316755788,-20.595577465370184,20.744414816094114,10.489990234375,0.5298499558651315,29.32148895263674,-5.0627105096389755,63.70568841491246,12.129389221498911,46.51358868377457,-38.51353212577965,85.33739142534797,25.064146095625453,17.192099731137848,12,-21.469970703125,-23.249984741210938,-35.86248016357422,-28.28997802734375,5.1400146484375,1,0.007594760679177526,-2.038088733233546,344.04998779296875,-2.616277212966413,340.8699951171875,-1.2287191766863663,341.17999267578125,0.007594760679177526
5854,2014-12-10,343.5899963378906,349.8800048828125,342.6199951171875,346.8500061035156,1449200.0,-0.011564653442294515,-1.7923048933647898,-0.4521516822781971,77.15299059806988,62.41862889268182,-16.99808832576474,-27.891078037082536,-26.110707436771236,-16.08777701691713,22.557397129390917,7.260009765625,3.5291286365533097,24.35149993896482,-11.771694440454041,60.47469431838368,6.289902749255418,42.413097128674224,-31.9859294267485,45.31823990234379,-19.84127840457863,18.06159718970942,12,-15.159988403320312,-19.229995727539062,-32.16499328613281,-24.269989013671875,19.69000244140625,2,-0.0036380570253004008,1.5869222461796657,347.6099853515625,-2.038088733233546,344.04998779296875,-2.616277212966413,340.8699951171875,-0.0036380570253004008
5855,2014-12-11,342.3299865722656,351.3800048828125,341.8599853515625,344.8699951171875,1471700.0,-0.003667189903823309,-4.471258319960012,0.7791413914476147,80.71622919125957,67.16528722227766,-11.033728047515126,-26.301195573419477,-24.75602560238923,-14.36101213220553,24.36195983292843,9.52001953125,6.395648852264571,22.025990295410168,-15.546513566112765,59.5984941569331,3.2397383646487015,40.812242226171634,-28.36876279688579,34.46763279899939,-36.562981163713346,18.786251930761477,12,-13.584991455078125,-17.724990844726562,-26.142486572265625,-23.009979248046875,19.5,3,0.01609560944630206,-1.7923048933647898,343.5899963378906,1.5869222461796657,347.6099853515625,-2.038088733233546,344.04998779296875,0.01609560944630206
5856,2014-12-12,344.489990234375,349.9800109863281,338.5,339.2300109863281,1559100.0,0.0063097121106374665,-2.4166693157615087,-2.070851005034182,80.06758876909367,72.75357185663682,-8.297235611382519,-27.798552786674463,-26.67631492221642,-16.578727008354974,25.51806117982985,11.480010986328125,9.641256295349592,22.860494995117165,-16.207500835662756,61.928490825897086,3.3264970797272326,42.3944929105071,-27.535263970400536,50.10850205292071,-22.260743265465067,19.533997915389957,12,-7.0949859619140625,-19.884994506835938,-28.224990844726562,-25.16998291015625,9.160003662109375,4,0.023948446207064267,-4.471258319960012,342.3299865722656,-1.7923048933647898,343.5899963378906,1.5869222461796657,347.6099853515625,0.023948446207064267
5857,2014-12-15,335.79998779296875,346.6499938964844,333.1199951171875,346.5,1402800.0,-0.02522570375845745,1.4599997780539773,-2.0342308785732106,69.74722405174802,74.63113249867385,5.2321360923439215,-17.620036043413677,-18.07635926365151,-7.984620265411763,25.225440740442277,13.529998779296875,13.316336650275844,12.651992797851562,-26.124632180418132,51.42861777612126,-6.736319691283256,32.04030528698638,-16.091239239487265,14.676841415640501,-54.27148241937831,19.38831248913484,12,4.1500091552734375,-11.194992065429688,-19.55998992919922,-16.47998046875,21.730010986328125,0,0.038564659552683844,-2.4166693157615087,344.489990234375,-4.471258319960012,342.3299865722656,-1.7923048933647898,343.5899963378906,0.038564659552683844
5858,2014-12-16,325.1300048828125,339.8299865722656,324.69000244140625,333.3800048828125,1834400.0,-0.03177481625381906,-2.3165336328266015,0.7710271577614384,61.898458955098896,74.12722876588876,17.220825581328143,-5.44037347621645,-7.557145593132532,2.547843884928568,24.582581606256344,15.139984130859375,16.502936087019066,0.8465103149413835,-36.68444117872065,38.377461808603414,-17.91896543188966,19.611986061772427,-2.8875558229845524,1.6485665086475993,-64.54303503243932,18.765475746831022,12,12.904998779296875,-0.5250091552734375,-8.890007019042969,-5.80999755859375,37.30999755859381,1,0.04536646811578149,1.4599997780539773,335.79998779296875,-2.4166693157615087,344.489990234375,-4.471258319960012,342.3299865722656,0.04536646811578149
5859,2014-12-17,332.8900146484375,333.7300109863281,322.3500061035156,326.5,1652700.0,0.023867405804093522,1.8203208313479908,-0.7745472301136364,65.50615917938515,74.30098978750976,8.041141423801832,-11.644947920314621,-15.085884360755813,-5.3209658386824685,23.819549122723018,11.3800048828125,20.5378135441278,7.240019226074196,-29.400122338888366,43.88016079103676,-11.080051556407113,25.560090008555505,18.489990234375,36.30729930460287,-28.867538393912078,18.320070782481288,12,3.9749908447265625,-8.285018920898438,-16.65001678466797,-13.57000732421875,25.0,2,0.05965930030234312,-2.3165336328266015,325.1300048828125,1.4599997780539773,335.79998779296875,-2.4166693157615087,344.489990234375,0.05965930030234312
5860,2014-12-18,353.70001220703125,353.70001220703125,337.7099914550781,339.3599853515625,2401800.0,0.06251313239470702,1.2301242407862198,2.2441305136875083,71.25566759152738,73.88808040288087,-12.076050748145008,-30.050629193452096,-35.6975308495696,-26.20512330902318,23.520151467638858,20.80999755859375,22.43306638847855,25.54551544189451,-11.595654038339376,62.68668492212839,6.974930701777566,44.11610018201145,-31.350006103515625,100.0,34.17223908377278,18.570584740116935,12,-15.675003051757812,-27.935012817382812,-37.260009765625,-34.3800048828125,-2.52001953125,3,0.027085061469147353,1.8203208313479908,332.8900146484375,-2.3165336328266015,325.1300048828125,1.4599997780539773,335.79998779296875,0.027085061469147353
5861,2014-12-19,360.6700134277344,361.92999267578125,343.05999755859375,343.2799987792969,3691300.0,0.019705968278630914,-1.116654742629062,1.2126905216921262,72.81783282764005,73.17191312624664,-17.815549590982357,-33.91003922964205,-42.21001483079817,-33.254055104566305,23.028154157798056,18.8699951171875,21.754201013851514,29.43701629638673,-7.770843202554715,66.64487579532818,10.833086546915979,48.04094604585748,-38.32000732421875,96.81662537771106,31.131206580357002,18.603929749470733,12,-18.530014038085938,-30.790023803710938,-43.08251190185547,-41.350006103515625,-7.420013427734375,4,0.003216161869147749,1.2301242407862198,353.70001220703125,1.8203208313479908,332.8900146484375,-2.3165336328266015,325.1300048828125,0.003216161869147749
5862,2014-12-22,352.2900085449219,356.6499938964844,345.2300109863281,352.0,2170400.0,-0.023234548398328503,1.5349631993063246,0.016676728041050408,61.6602036559466,71.20248386886325,-9.100827130329833,-22.863557969499595,-33.32987289610935,-24.840764627717363,22.712017005723613,15.44000244140625,21.530570935868184,18.620010375976562,-17.31644548078657,54.556466232739695,0.6517824475949965,36.58823830435813,-28.356802978515645,75.64429661122149,10.826651193890342,17.96822792838157,12,-10.150009155273438,-22.410018920898438,-35.77751159667969,-32.99000549316406,36.8699951171875,0,0.0038604142001634756,-1.116654742629062,360.6700134277344,1.2301242407862198,353.70001220703125,1.8203208313479908,332.8900146484375,0.0038604142001634756
5863,2014-12-23,335.760009765625,353.7900085449219,328.67999267578125,353.55999755859375,2631500.0,-0.04692156569404682,1.7502740898212399,-61.37745974955277,44.236518237489726,67.54509805102101,6.2262369007841585,-4.266736669355055,-16.049516422599822,-8.300452822488523,22.357539429329876,25.110015869140625,20.15848015004076,0.6390106201171761,-32.98842751031958,34.266448750553934,-16.174708445101203,17.452729685335555,-10.306932714843754,33.88076859911315,-25.497066286207556,16.813719065218375,12,6.3799896240234375,-5.8800201416015625,-22.742507934570312,-16.460006713867188,54.239990234375,1,0.06483794490257577,1.5349631993063246,352.2900085449219,-1.116654742629062,360.6700134277344,1.2301242407862198,353.70001220703125,0.06483794490257577
5864,2014-12-24,340.8900146484375,343.6199951171875,334.9800109863281,335.5299987792969,965800.0,0.015278784648575128,-1.6749212258067563,-0.3011246935381556,49.85417980051085,64.11598145204891,0.7520488288723186,-6.958350282246556,-20.348923570645354,-13.337837023044017,21.763548709509212,8.639984130859375,18.215059960970223,3.9945144653320312,-26.6418524193449,34.63088135000896,-11.323668977006434,19.312697907670497,-13.97786097265623,36.721870594454884,-19.415260955894908,15.318183442338462,12,1.2499847412109375,-11.010025024414062,-27.872512817382812,-21.590011596679688,53.0,2,0.0632168349524509,1.7502740898212399,335.760009765625,1.5349631993063246,352.2900085449219,-1.116654742629062,360.6700134277344,0.0632168349524509
5865,2014-12-26,342.3999938964844,345.54998779296875,338.0199890136719,342.9200134277344,1138700.0,0.004429520323744773,1.6055502170033475,-0.09701828202485809,50.76021025988925,60.859606062137324,-0.8347370725554697,-5.814569283197898,-21.126132234450665,-14.724398563728187,21.088894242885896,7.529998779296875,15.905680626551145,3.630494689941429,-23.107683756421352,30.36867313630421,-9.738594533239961,16.99958391312282,-14.08712666070312,41.263161566024436,-11.65388363345133,13.369089223181394,12,-0.2599945068359375,-12.520004272460938,-29.382492065429688,-23.099990844726562,48.720001220703125,4,0.04523954739507419,-1.6749212258067563,340.8900146484375,1.7502740898212399,335.760009765625,1.5349631993063246,352.2900085449219,0.04523954739507419
5866,2014-12-29,343.42999267578125,345.989990234375,339.2900085449219,341.92999267578125,1236100.0,0.003008174058578561,1.0241651453965444,-2.8845070422535213,49.685217688795014,58.63049424403143,-2.269579458448618,-4.247502957842357,-21.30118135086093,-15.623258287096974,21.0685599625593,6.699981689453125,13.942915301150038,2.8734939575195426,-19.54753058170445,25.294518496743535,-8.337018312092482,14.084006227131567,-13.772440422399995,52.73507099128116,2.5167262293687003,11.210512269611996,12,-1.2899932861328125,-13.550003051757812,-30.412490844726562,-24.129989624023438,58.360015869140625,0,0.0225664623512265,1.6055502170033475,342.3999938964844,-1.6749212258067563,340.8900146484375,1.7502740898212399,335.760009765625,0.0225664623512265
5867,2014-12-30,342.19000244140625,345.010009765625,339.42999267578125,341.510009765625,933500.0,-0.003610605540633749,-1.305779391921714,0.4533284505208333,47.181788465139306,56.99530863403592,-0.03111522595088445,-0.3682873516913787,-19.331007624579,-14.184559148339531,21.088128867747734,5.58001708984375,11.755486536690682,-0.05399627685545738,-16.610642249855914,16.502649696145,-8.332319263355657,8.224326709644743,-11.241552571128977,53.803270519746484,7.695651596403344,8.278322986500214,12,-0.0500030517578125,-10.56500244140625,-29.802505493164062,-22.889999389648438,59.80999755859375,1,0.03232121768515883,1.0241651453965444,343.42999267578125,1.6055502170033475,342.3999938964844,-1.6749212258067563,340.8900146484375,0.03232121768515883
5868,2014-12-31,339.45001220703125,348.5,339.3299865722656,343.9200134277344,864800.0,-0.008007218839902186,-2.8938051950576327,-6.573602010591509,47.81830456924304,55.02999145513125,5.5359498485762515,3.4279818967984284,-16.029136645077415,-11.314861957808318,21.118123792310744,9.170013427734375,9.376699933406996,-3.3529876708984148,-18.628463477964885,11.922488136168056,-10.990725574431622,4.284750232634792,-7.262300624533793,33.06216607264182,-12.602285039887718,7.6377379035332345,12,5.85498046875,-7.790008544921875,-27.062515258789062,-20.150009155273438,57.42999267578125,2,0.14644274463822948,-1.305779391921714,342.19000244140625,1.0241651453965444,343.42999267578125,1.6055502170033475,342.3999938964844,0.14644274463822948
5869,2015-01-02,342.010009765625,346.989990234375,340.3299865722656,342.8399963378906,976300.0,0.0075416039668085855,-2.178974355239295,0.18567927194773098,49.83365724031254,52.649768082774045,4.9234206551292345,0.47242263726781175,-18.48109529531598,-13.669711503371047,20.347104946258078,7.53997802734375,8.386750075139332,-0.526490783691429,-15.653948036722113,14.600966469339255,-8.090219410206771,7.037237842823913,-8.632606939396169,38.07267718667828,-8.635980979954837,7.563728626515351,1,3.29498291015625,-10.350006103515625,-31.2650146484375,-22.710006713867188,53.1199951171875,4,0.14031750201481508,-2.8938051950576327,339.45001220703125,-1.305779391921714,342.19000244140625,1.0241651453965444,343.42999267578125,0.14031750201481508
5870,2015-01-05,336.739990234375,342.0,335.1300048828125,339.2699890136719,1250000.0,-0.015408962839600693,-1.389576201470159,3.0482406147736882,46.09728990076637,49.680818868676965,8.42012771818355,5.684184227897049,-12.591436801693135,-8.296874311557417,19.130336492045217,6.8800048828125,8.709722043727083,-5.5745101928711165,-20.914609424774596,9.765589039032363,-13.244559808822828,2.095539423080595,-2.2204838141640835,12.041779652505776,-32.822533363046155,7.670049615951733,1,5.9250030517578125,-5.079986572265625,-26.382492065429688,-17.439987182617188,53.260009765625,0,0.16971558493627503,-2.178974355239295,342.010009765625,-2.8938051950576327,339.45001220703125,-1.305779391921714,342.19000244140625,0.16971558493627503
5871,2015-01-06,334.6499938964844,346.6400146484375,334.3999938964844,339.9800109863281,1898200.0,-0.006206558170997023,-3.1989656508129274,2.1067271389455144,49.37965570998909,48.31631354134835,7.186801764940753,7.677953754951886,-10.118654582037152,-6.269732084616635,17.993497014469973,12.240020751953125,7.968051610904411,-7.35350646972654,-23.06463028709402,8.35761734764094,-15.20906837841028,0.5020554389571998,27.279998779296875,1.7730488778842886,-44.971981802867056,7.855561908683731,1,6.5850067138671875,-0.6999969482421875,-25.349998474121094,-15.349990844726562,57.459991455078125,1,0.16874347004521595,-1.389576201470159,336.739990234375,-2.178974355239295,342.010009765625,-2.8938051950576327,339.45001220703125,0.16874347004521595
5872,2015-01-07,353.239990234375,354.0,338.04998779296875,338.0899963378906,2484300.0,0.05555056529790647,-1.0945503219071169,-2.842391242112978,63.96977906980977,50.5088980782728,-12.57685953780242,-10.73883518476606,-28.282810689813516,-24.85296278350529,16.91408308574039,19.350006103515625,4.932750676363526,10.776989746093761,-5.704802387223424,27.258781879410947,2.5360936794351687,19.017885812752354,8.139402465820297,96.12240036247398,41.86888490405384,8.240896066658589,1,-9.039993286132812,-19.220001220703125,-44.147499084472656,-33.93998718261719,38.420013427734375,2,0.1374420214379859,-3.1989656508129274,334.6499938964844,-1.389576201470159,336.739990234375,-2.178974355239295,342.010009765625,0.1374420214379859
5873,2015-01-08,350.25,360.0,341.7099914550781,359.4200134277344,4277700.0,-0.008464472644762355,2.5411485614178138,-0.605281658223131,59.05675685658644,51.531406640058975,-8.17499947987244,-7.948441434354095,-24.838462104657367,-21.96070536695987,16.36480993503323,18.290008544921875,0.7013364615494311,7.654998779296875,-9.041249875910069,24.35124743450382,-0.6931255483065684,16.00312310690032,10.589804724121052,61.914071580392935,5.167805286012822,8.34812432760347,1,-3.0500030517578125,-8.110000610351562,-41.090003967285156,-30.949996948242188,47.660003662109375,3,0.14775160599571735,-1.0945503219071169,353.239990234375,-3.1989656508129274,334.6499938964844,-1.389576201470159,336.739990234375,0.14775160599571735
5874,2015-01-09,342.3399963378906,352.0799865722656,338.239990234375,349.7799987792969,2562100.0,-0.022583879120940398,1.2990069095572916,0.8113404086088065,43.15166402541489,50.686012614006266,-0.042114748034634886,-0.1442837044956491,-16.493782800808106,-14.229433115705376,15.509285486356008,13.839996337890625,-1.5642051830949413,-0.1925048828125,-16.882428115586038,16.497418349961038,-8.537466499199297,8.152456733574297,17.971012169677692,31.015627142041414,-19.42244059980008,8.344961616386781,1,4.8600006103515625,-0.1999969482421875,-25.100006103515625,-23.039993286132812,58.779998779296875,4,0.1593153272429515,2.5411485614178138,350.25,-1.0945503219071169,353.239990234375,-3.1989656508129274,334.6499938964844,0.1593153272429515
5875,2015-01-12,347.8399963378906,350.0,343.7099914550781,345.5,1899200.0,0.016065899570120612,-1.1249980668807704,-0.31451553360624135,42.12592260736408,49.846090938291724,-5.24038173559677,-5.49189453705992,-21.39048794341295,-19.897795919943178,14.493521317611608,7.660003662109375,-0.2831607310026243,5.031994628906261,-11.824925143764176,21.8889144015767,-3.396465257428929,13.460454515241452,12.160003662109375,52.49999701976847,7.60098654532878,8.428459886335217,1,-0.6399993896484375,-5.6999969482421875,-25.055007934570312,-28.539993286132812,58.8900146484375,0,0.13595333786452923,1.2990069095572916,342.3399963378906,2.5411485614178138,350.25,-1.0945503219071169,353.239990234375,0.13595333786452923
5876,2015-01-13,352.739990234375,361.9100036621094,348.3500061035156,352.80999755859375,2489400.0,0.014086919123942554,-2.0644146815818147,-0.029917706743873652,50.28848693542549,50.191279657212405,-9.701039271961292,-10.2686055293442,-25.809303322291157,-24.88731558687647,14.1821605478261,14.07000732421875,0.11306833998594357,9.519488525390614,-7.904946650682746,26.943923701463973,0.8072709373539624,18.231706113427265,-18.339996337890625,61.56744623294899,19.708298243693413,8.712217588036676,1,-4.584991455078125,-10.599990844726562,-27.507484436035156,-31.869979858398438,55.30999755859381,1,0.1056302398286848,-1.1249980668807704,347.8399963378906,1.2990069095572916,342.3399963378906,2.5411485614178138,350.25,0.1056302398286848
5877,2015-01-14,348.75,355.6099853515625,347.5199890136719,348.0,1429900.0,-0.011311420153195195,-8.461862440661028,-10.713164777680907,59.9236057489658,51.536313121626044,-5.232956432680453,-5.542874646515429,-21.37715634757069,-20.948210827286402,14.511142599436907,8.089996337890625,0.2254004836167951,4.881997680664085,-12.342697898276356,22.106693259604526,-3.7303501088061353,13.494345470134306,-13.799805908203098,44.402212942179084,1.4704917071124157,8.61234778947022,1,-0.595001220703125,-6.6100006103515625,-23.49999237060547,-27.879989624023438,59.829986572265625,2,0.12432970710125457,-2.0644146815818147,352.739990234375,-1.1249980668807704,347.8399963378906,1.2990069095572916,342.3399963378906,0.12432970710125457
5878,2015-01-15,339.8800048828125,354.54998779296875,339.6600036621094,350.0400085449219,1665700.0,-0.025433677755376305,-1.8094293504078125,-13.546671549479166,49.27011806550412,51.47369765775844,4.139790749446547,4.7313929410213404,-12.164439173577364,-12.20227312642595,15.498903532745445,14.889984130859375,0.18678818340072212,-4.725497436523426,-19.686440307961846,10.235445434914993,-12.205968872242636,2.7549739991957836,-4.390614599609364,6.928659560944227,-35.268868302485274,7.480471435719208,1,8.274993896484375,2.2599945068359375,-14.629997253417969,-19.009994506835938,65.010009765625,3,0.15234788170945834,-8.461862440661028,348.75,-2.0644146815818147,352.739990234375,-1.1249980668807704,347.8399963378906,0.15234788170945834
5879,2015-01-16,352.75,353.44000244140625,339.3500061035156,339.3699951171875,1673000.0,0.03786629084469073,-1.099853097015095,-1.316929139771058,56.4245882019094,52.62117524677434,-7.874624749292025,-6.929746345558613,-24.561208217258468,-25.166337213010877,16.772818072865554,14.089996337890625,0.8725847113871623,7.15149841308596,-7.157503871502854,21.460500697674775,-0.003002729208446908,14.305999555380367,-16.732197449218745,59.39714249383832,16.375807589630654,7.1545011422944205,1,-4.595001220703125,-10.610000610351562,-27.49999237060547,-31.879989624023438,56.19000244140631,4,0.12802268933269834,-1.8094293504078125,339.8800048828125,-8.461862440661028,348.75,-2.0644146815818147,352.739990234375,0.12802268933269834
5880,2015-01-20,363.2799987792969,365.1900024414063,350.6400146484375,354.5,2076400.0,0.029851165922882616,1.3095207531540753,0.6562029577863132,61.0216632545479,53.914731640614214,-15.917958287363774,-17.608009188875485,-34.40494702395432,-35.73475866154581,16.73531368165941,14.549987792968807,2.0309156679795137,17.20249786376951,1.2093223007075835,33.19567342683143,9.205910082238574,25.199085645300443,-26.74435220628908,92.60834391331285,48.71658585306304,7.9965877815309625,1,-11.660003662109375,-19.509994506835938,-36.88499450683594,-42.40998840332031,46.82000732421875,1,0.10416206910658876,-1.099853097015095,352.75,-1.8094293504078125,339.8800048828125,-8.461862440661028,348.75,0.10416206910658876
5881,2015-01-21,361.8299865722656,366.1700134277344,358.2200012207031,361.4100036621094,1337000.0,-0.003991445199030053,-1.338243081921893,0.04783405108740611,60.879674632367234,53.5713867031206,-11.406526981130867,-16.934900085590982,-32.397748002434014,-34.33789871558838,16.186281360802997,7.95001220703125,2.8384260252688023,15.694486999511696,-0.52827162675419,31.917245625777582,7.583107686378753,23.80586631264464,-24.148165764521877,83.8179505210289,39.478831609792806,8.111379313132941,1,-9.624984741210938,-17.569976806640625,-35.154991149902344,-40.71498107910156,47.760009765625,2,0.12409149622842253,1.3095207531540753,363.2799987792969,-1.099853097015095,352.75,-1.8094293504078125,339.8800048828125,0.12409149622842253
5882,2015-01-22,353.6499938964844,364.0,349.489990234375,364.0,2322900.0,-0.022607282368365844,1.803864967904962,-24.643874436855107,57.41900961670616,53.389414787578346,-3.5338848332951898,-9.115134347534877,-23.656445571895233,-26.225313894162298,15.268833669161442,14.510009765625,4.429381269261569,7.446495056152344,-8.895843751625478,23.788833863930165,-0.7246743477365953,15.617664460041283,-14.258881531541192,53.31835901497204,7.240783802412345,8.171169403888918,1,-1.4449920654296875,-9.389984130859375,-22.649993896484375,-32.53498840332031,62.1400146484375,3,0.15382438805416077,-1.338243081921893,361.8299865722656,1.3095207531540753,363.2799987792969,-1.099853097015095,352.75,0.15382438805416077
5883,2015-01-23,357.5299987792969,359.8699951171875,352.0299987792969,352.9800109863281,1077700.0,0.010971313303481,-1.431002015575764,-0.4396120879023674,57.99834609932023,55.039046129123385,-7.0097759313518395,-11.890177808112696,-27.148015553838093,-30.17959009013748,15.919900796940157,7.839996337890625,6.032981812841456,10.238000488281273,-6.075498570667435,26.55149954722998,2.0812509588069474,18.394750017755598,-16.532152350586216,67.78518907921597,19.84015701279386,8.15674952947435,1,-4.769989013671875,-13.269989013671875,-25.25250244140625,-36.41499328613281,55.260009765625,4,0.1427851871654604,1.803864967904962,353.6499938964844,-1.338243081921893,361.8299865722656,1.3095207531540753,363.2799987792969,0.1427851871654604
5884,2015-01-26,362.4400024414063,362.8399963378906,355.45001220703125,357.6300048828125,1330600.0,0.013733123594869001,1.6345823269578084,1.057145156746763,63.29403028521601,57.39105809332915,-9.799249287350278,-15.919112652561864,-31.498780615488442,-35.13031922376001,16.686428582275532,7.389984130859375,4.62337357924963,14.070504760742267,-3.2765728413485817,31.417582362833116,5.396965959696843,22.74404356178769,-19.931825992754227,77.6378549172938,24.11232850620562,8.673538801045419,1,-9.679992675781307,-18.179992675781307,-31.120002746582088,-41.324996948242244,51.69000244140619,0,0.11712286701546937,-1.431002015575764,357.5299987792969,1.803864967904962,353.6499938964844,-1.338243081921893,361.8299865722656,0.11712286701546937
5885,2015-01-27,357.8900146484375,364.760009765625,357.1300048828125,358.2799987792969,1446300.0,-0.012553768243902308,-6.989518590122549,-0.08107782303602376,61.72317849679936,58.66157937792625,-4.105481291816147,-10.697622950895038,-26.31580557482266,-30.670921045526143,17.39775881850498,7.6300048828125,3.9697712557277214,8.746015930175759,-8.860104190492166,26.352136050843683,-0.05704413015820364,17.54907599050972,-13.96212798104051,50.35978857275632,-9.310882258348975,8.80306006033395,1,-5.1300048828125,-10.465011596679688,-27.155014038085938,-36.77500915527344,67.719970703125,1,0.14264155383914878,1.6345823269578084,362.4400024414063,-1.431002015575764,357.5299987792969,1.803864967904962,353.6499938964844,0.14264155383914878
5886,2015-01-28,351.17999267578125,361.3800048828125,350.5,360.2900085449219,1486000.0,-0.018748838184959205,-1.07831969709777,23.359965568510837,48.819350189598,57.427773204663154,2.637327000906339,-3.5597299049494495,-18.939713998425987,-23.943091873624837,17.851781123944562,10.8800048828125,5.5886469536502545,1.6484939575195199,-15.768229665920444,19.065217580959484,-7.0598678542004905,10.35685576923953,-5.917578402764036,11.067454353595753,-42.17504057312635,8.708361811719987,1,1.58001708984375,-3.7549896240234375,-19.284988403320312,-28.904983520507812,66.45001220703125,2,0.1677772500044754,-6.989518590122549,357.8900146484375,1.6345823269578084,362.4400024414063,-1.431002015575764,357.5299987792969,0.1677772500044754
5887,2015-01-29,353.25,354.6099853515625,345.760009765625,351.5299987792969,1707800.0,0.00589443410043522,2.986500697647245,-0.1888033177339984,51.73771996376921,57.70195119335928,1.4223481614568527,-5.015829905189435,-19.901278640512714,-25.913617517668513,18.158151995031602,8.8499755859375,7.05062498313896,3.165501403808605,-13.969806867231796,20.300809674849006,-5.402152731711624,11.733155539328834,12.920013427734375,39.42100123355263,-12.198957566533032,8.567654135520208,1,-0.489990234375,-5.8249969482421875,-17.240005493164062,-26.860000610351562,62.260009765625,3,0.15949043549296715,-1.07831969709777,351.17999267578125,-6.989518590122549,357.8900146484375,1.6345823269578084,362.4400024414063,0.15949043549296715
5888,2015-01-30,389.1600036621094,397.0,372.75,372.75,4029800.0,0.10165606132231964,-1.9555142703585304,9.540693032416032,70.47760860941611,59.26339790530447,-29.907221147828295,-39.01084322576946,-54.165673080082456,-61.52756714151781,19.09388549994763,43.75,8.309811099784042,36.590005493164085,12.815016940599833,60.36499404572834,24.702511216881987,48.47749976944618,-43.399993896484375,84.69945778281772,29.21437357171908,11.88749427628212,1,-17.779998779296875,-26.32000732421875,-53.15000915527344,-62.77000427246094,25.040008544921875,4,0.06842944966650322,2.986500697647245,353.25,-1.07831969709777,351.17999267578125,-6.989518590122549,357.8900146484375,0.06842944966650322
5889,2015-02-02,390.0,394.9800109863281,382.0,389.0299987792969,1832700.0,0.0021584857898704346,1.3751113344780892,0.05911035979491299,69.22305410093507,60.174663554903034,-27.8347527900317,-38.020541052944395,-53.41759702792564,-61.99208630265616,20.08018720620409,12.980010986328125,9.271419686612205,35.03050231933594,6.526476354150361,63.534528284521514,20.778489336743178,49.2825153019287,-44.239990234375,86.33879521057372,29.217180566633417,14.252012982592785,2,-18.6199951171875,-24.300003051757812,-53.99000549316406,-63.61000061035156,18.1099853515625,0,0.0584359193459536,-1.9555142703585304,389.1600036621094,2.986500697647245,353.25,-1.07831969709777,351.17999267578125,0.0584359193459536
5890,2015-02-03,393.8900146484375,395.5,386.3399963378906,390.7300109863281,1781500.0,0.009974396534455199,1.8714860398260778,3.257731634418751,68.93696050046006,61.069917540246685,-30.090446166112827,-39.43114688578805,-55.578730024072115,-65.5640191412669,21.700004049093785,9.160003662109375,12.111521701952483,36.063015747070324,4.015475265559417,68.11055622858123,20.039245506314842,52.086785987825806,-47.10520507812498,93.93055046002696,35.82753360918466,16.023770240755454,2,-22.510009765625,-28.190017700195312,-57.88002014160156,-67.50001525878906,13.75,1,0.05138487771120581,1.3751113344780892,390.0,-1.9555142703585304,389.1600036621094,2.986500697647245,353.25,0.05138487771120581
5891,2015-02-04,391.1199951171875,394.4800109863281,381.3599853515625,388.6000061035156,2165000.0,-0.007032469542855413,1.839826010562229,0.7974639535669793,69.7198054239052,62.436672629935465,-25.399764180020213,-33.954485010338374,-50.93097855989595,-62.40943935063319,22.81667168756988,13.120025634765625,13.483706009142225,30.469496154785134,-2.903263067382909,63.842255376953176,13.783116543701112,47.155875765869155,-43.33088173828122,88.5245784475817,27.50340961897784,16.686379611084014,2,-19.739990234375,-25.419998168945312,-55.11000061035156,-64.72999572753906,22.230010986328125,2,0.08818263107218827,1.8714860398260778,393.8900146484375,1.3751113344780892,390.0,-1.9555142703585304,389.1600036621094,0.08818263107218827
5892,2015-02-05,401.7900085449219,402.3999938964844,390.1099853515625,393.70001220703125,1576200.0,0.027280664657753917,1.6401830405580378,3.2103300030275506,78.33926707012162,64.69677496002451,-31.874987251322864,-43.005683673037424,-59.70401696025834,-72.56954545426277,23.52284765443504,12.290008544921875,13.895271171232878,38.712008666992176,0.848101617045927,76.57591571693843,19.780055142019023,57.64396219196533,-53.01667743359371,97.9427133992266,28.836664971907382,18.93195352497314,2,-27.710006713867188,-33.3900146484375,-65.78001403808594,-75.40000915527344,19.529998779296932,3,0.039423569528906466,1.839826010562229,391.1199951171875,1.8714860398260778,393.8900146484375,1.3751113344780892,390.0,0.039423569528906466
5893,2015-02-06,402.0,407.9400024414063,399.0,400.2999877929688,1640500.0,0.000522639813365755,-3.1581524747697247,0.21013757436068903,75.49961951808993,66.05295154145495,-28.064850270637407,-41.255079430239675,-58.0783208002174,-72.21101892712414,23.91011871629517,8.940002441406307,14.570738555675348,36.334500122070324,-4.7723434848737725,77.44134372901442,15.781078318598247,56.8879219255424,-51.0816023772656,77.65237538663594,7.015907715195482,20.55342180347206,2,-25.149993896484375,-30.830001831054688,-65.11750030517578,-75.61000061035156,24.1199951171875,4,0.0336069894667288,1.6401830405580378,401.7900085449219,1.839826010562229,391.1199951171875,1.8714860398260778,393.8900146484375,0.0336069894667288
5894,2015-02-09,396.8800048828125,402.8399963378906,396.4599914550781,398.0499877929688,1440400.0,-0.012736306261660446,-5.34823272197255,-0.6882202994292024,68.42912585412164,66.79805680337965,-19.607749201258116,-33.56023222524885,-51.10108626025965,-66.65444472400293,24.627585979843385,6.3800048828125,16.275512273686047,28.48750457763674,-13.334059715130536,70.30906887040402,7.576722431253074,49.39828672402041,-42.54031097095776,58.38980268067691,-9.076283109741539,20.910782146383646,2,-20.029998779296875,-25.710006713867188,-58.39750671386719,-70.49000549316406,31.04998779296875,0,0.043640412999220946,-3.1581524747697247,402.0,1.6401830405580378,401.7900085449219,1.839826010562229,391.1199951171875,0.043640412999220946
5895,2015-02-10,395.1300048828125,400.8599853515625,394.05999755859375,398.0499877929688,1811600.0,-0.0044093932132376334,-1.6877435074725884,2.495748343679827,68.2046792035804,68.95198224937768,-13.432279812836839,-29.603518258797976,-47.46041616428943,-64.48478627732777,25.297696834093674,6.79998779296875,17.808026563624367,24.373004150390614,-17.900857067554114,66.64686536833534,3.23607354141825,45.50993475936298,-37.574292459184676,51.80590924642975,-13.030313397396611,21.136930608972367,2,-18.279998779296875,-23.960006713867188,-56.64750671386719,-68.74000549316406,38.519989013671875,1,0.03284989828246432,-5.34823272197255,396.8800048828125,-3.1581524747697247,402.0,1.6401830405580378,401.7900085449219,0.03284989828246432
5896,2015-02-11,390.0,396.8599853515625,388.5299987792969,394.8599853515625,1766300.0,-0.012983081060457424,-1.1358973355765092,1.6643882861979986,70.55761763549519,71.04308199068058,-2.477050995347099,-22.702954012222904,-40.54966945604025,-58.999174107429326,24.95296301706948,8.329986572265625,18.416124530504362,17.379998779296898,-24.834720063007353,59.59471762160115,-3.7273606418552276,38.48735820044902,-29.42123017530548,7.573420625225008,-56.2940826519182,21.10735942115213,2,0.345001220703125,-18.830001831054688,-52.837501525878906,-63.61000061035156,85.98001098632812,2,0.04523080679086533,-1.6877435074725884,395.1300048828125,-5.34823272197255,396.8800048828125,-3.1581524747697247,402.0,0.04523080679086533
5897,2015-02-12,392.1099853515625,395.0,386.1400146484375,394.6900024414063,1755100.0,0.005410218850160353,4.53746972095596,0.5308693140431634,69.95612219846205,70.98513905613012,1.6818027399596644,-22.554333737395268,-40.8418581699849,-60.725697153065255,24.60820810445825,8.8599853515625,19.771130658876814,17.321984863281273,-24.17873147701863,58.822701203581175,-3.428373306868707,38.07234303343125,-28.6895415698653,27.3852020460787,-34.500165203369846,20.750358170149962,2,2.540008544921875,-19.114990234375,-54.517486572265625,-65.71998596191406,71.62002563476562,3,0.05416852807997108,-1.1358973355765092,390.0,-1.6877435074725884,395.1300048828125,-5.34823272197255,396.8800048828125,0.05416852807997108
5898,2015-02-13,391.6600036621094,394.3900146484375,387.239990234375,391.67999267578125,1180000.0,-0.001147590488035366,1.6286695201925288,0.007747628397719306,67.7780439121756,70.82458236849018,2.8202861973635436,-19.00038387041866,-39.1811071831425,-59.89928002338576,25.15362408140543,7.1500244140625,23.507306014015853,14.283003234863259,-24.41422321226821,52.98022968199473,-5.065609988702477,33.631616458428994,-25.568386360829606,33.05386267074786,-25.730232695913124,19.34861322356572,2,2.989990234375,-18.57000732421875,-52.550010681152344,-61.78001403808594,61.04998779296875,4,0.07572895721999107,4.53746972095596,392.1099853515625,-1.1358973355765092,390.0,-1.6877435074725884,395.1300048828125,0.07572895721999107
5899,2015-02-17,397.9100036621094,402.2900085449219,388.6700134277344,389.1099853515625,1321100.0,0.015957718280041666,-1.8140595788683862,-440.24274809160306,73.85549125166767,71.37108578529103,-2.4470124547469823,-22.865989830204455,-44.737526291113625,-65.77227770809577,25.930116617166544,13.6199951171875,27.34483234003426,18.275003051757835,-19.63389498742339,56.18390109093906,-0.6794459678327485,37.22945207134842,-29.307483252422003,72.8792164821439,12.491267635701682,18.954449019590612,2,-3.260009765625,-24.82000732421875,-53.24000549316406,-68.03001403808594,33.720001220703125,1,0.07089540648752579,1.6286695201925288,391.6600036621094,4.53746972095596,392.1099853515625,-1.1358973355765092,390.0,0.07089540648752579
5900,2015-02-18,401.1199951171875,401.8699951171875,396.5199890136719,396.8299865722656,782800.0,0.008067129314506927,-1.1792269300333766,0.4874999566512576,81.06494115931861,72.63165642255919,-5.055185278005524,-24.343873713078665,-47.00375062546169,-68.8072715742586,25.903469174625776,5.350006103515625,26.07541339919794,19.592994689941406,-18.654612054619633,57.840601434502446,0.4691913176608864,38.716798062221926,-30.157225785597007,92.75533207483707,25.049323871574614,19.123803372280523,2,-4.079986572265625,-27.474990844726562,-56.44999694824219,-71.24000549316406,27.80999755859375,2,0.06683784873591558,-1.8140595788683862,397.9100036621094,1.6286695201925288,391.6600036621094,4.53746972095596,392.1099853515625,0.06683784873591558
5901,2015-02-19,406.7300109863281,408.239990234375,400.55999755859375,401.0400085449219,1143500.0,0.013985879381309907,-1.3097637535106559,1.3263382536012804,81.86368114227074,73.02325798613131,-9.183837938412921,-27.845261003599205,-51.57535838892079,-74.00191515473574,25.94035360371879,7.67999267578125,25.182014809033262,22.95800933837893,-15.690463171315912,61.60648184807377,3.63377308353148,42.28224559322638,-33.54860766814869,93.16750716680568,20.97964538799536,19.324236254847424,2,-9.540008544921875,-32.93501281738281,-62.06001281738281,-76.85002136230469,23.139984130859375,3,0.06618636978588022,-1.1792269300333766,401.1199951171875,-1.8140595788683862,397.9100036621094,1.6286695201925288,391.6600036621094,0.06618636978588022
5902,2015-02-20,408.0499877929688,409.0299987792969,403.3599853515625,406.3999938964844,945900.0,0.0032453390971560747,2.1412678687665374,0.2899812282113267,69.1465530840827,72.31736171568606,-10.641523884268224,-26.225349868004912,-51.92269547137215,-74.8968627651779,26.96548259687084,5.670013427734375,24.107691180958966,21.557986450195358,-15.800062984153897,58.91603588454461,2.8789617330207307,40.237011167369985,-32.06389752149374,95.50247543819134,23.868766841311782,18.679024717174627,2,-10.46498107910162,-33.85998535156256,-62.90248870849615,-78.16999816894537,23.570007324218693,4,0.16647475854802574,-1.3097637535106559,406.7300109863281,-1.1792269300333766,401.1199951171875,-1.8140595788683862,397.9100036621094,0.16647475854802574
5903,2015-02-23,408.5799865722656,411.3200073242188,406.2300109863281,408.25,954400.0,0.001298857481073501,-1.3295366458326319,0.19999260177186876,68.95143893961664,72.37539650296328,-11.331637947198487,-23.96332794237702,-51.568609090652956,-74.94046641023789,28.092320655037383,5.089996337890682,23.19772201051768,19.535485839843773,-16.441084780608662,55.51205646029621,1.5472005296175553,37.52377115006999,-29.28950545000839,87.90277487722207,17.380263905727617,17.988285310226217,2,-9.8499755859375,-33.24497985839844,-63.43248748779297,-78.69999694824219,13.660003662109375,0,0.13497974993033113,2.1412678687665374,408.0499877929688,-1.3097637535106559,406.7300109863281,-1.1792269300333766,401.1199951171875,0.13497974993033113
5904,2015-02-24,404.8900146484375,410.739990234375,402.8299865722656,410.25,855200.0,-0.009031210644419252,1.4952827464042975,-16.24304078424119,61.26588703607854,71.60441959546307,-7.136429250886522,-17.844967056824544,-46.88960579347935,-70.79099692864281,28.905125606139997,7.910003662109375,20.143386613064024,13.72301330566404,-20.616378114523513,48.06240472585159,-3.446682404429737,30.892709015757816,-21.755990381944855,56.55415729317643,-10.552690015067043,17.169695710093762,2,-6.160003662109375,-29.555007934570312,-59.742515563964844,-75.01002502441406,8.91998291015625,1,0.11810609073222578,-1.3295366458326319,408.5799865722656,2.1412678687665374,408.0499877929688,-1.3097637535106559,406.7300109863281,0.11810609073222578
5905,2015-02-25,408.9400024414063,412.0199890136719,400.5700073242188,405.3200073242188,1114100.0,0.01000268627638401,1.3415171466908136,-0.6753740690974516,67.78446878003797,71.2962919448567,-10.081652891626447,-18.84027242456574,-49.842489221286826,-74.236551954265,29.518656394406793,11.449981689453068,17.84290382924496,15.220501708984443,-16.16634510597055,46.607348523939436,-0.4729216984930531,30.91392511646194,-22.42366020798653,73.12400638046923,8.365881170221613,15.693423407477507,2,-9.86000061035162,-30.05000305175787,-63.79250335693365,-79.06001281738287,3.5,2,0.05548491785089493,1.4952827464042975,404.8900146484375,-1.3295366458326319,408.5799865722656,2.1412678687665374,408.0499877929688,0.05548491785089493
5906,2015-02-26,410.1000061035156,411.7699890136719,406.0700073242188,408.8200073242188,863800.0,0.0028366108846873406,1.467543448248504,0.3535912999494026,60.23653246118567,70.21633752960378,-9.04143385950374,-16.18987295769483,-49.93892328658012,-74.72080134069131,30.913210888604365,5.699981689453068,16.876687663356563,13.43450469970702,-11.547678585591143,38.41668798500518,0.9434130570579669,25.925596342356073,-20.013153320860567,83.23156348865776,21.734547174376658,12.491091642649073,2,-10.470016479492188,-31.210006713867188,-62.405006408691406,-78.59001159667969,3.32000732421875,3,0.04591559690811775,1.3415171466908136,408.9400024414063,1.4952827464042975,404.8900146484375,-1.3295366458326319,408.5799865722656,0.04591559690811775
5907,2015-02-27,409.5899963378906,411.30999755859375,405.7999877929688,410.2300109863281,1371000.0,-0.0012436229164460855,2.935738419618488,-0.500011920940346,59.281010776330135,69.27222273673206,-6.471695865973743,-11.850159612286859,-48.06919416801088,-73.64690441865491,32.86422695959763,5.510009765624943,16.059815124424688,10.107495117187511,-5.026621697517498,25.24161193189252,2.540436709834978,17.674553524540045,-16.432504482893194,78.77732260463272,18.5256022280119,7.567058407352511,2,-9.2449951171875,-30.699996948242188,-61.35749053955078,-77.58999633789062,8.5,4,0.04951292502409399,1.467543448248504,410.1000061035156,1.3415171466908136,408.9400024414063,1.4952827464042975,404.8900146484375,0.04951292502409399
5908,2015-03-02,415.7900085449219,416.8200073242188,406.3999938964844,410.6700134277344,1347300.0,0.015137118246209669,1.9025136649183203,-7.999809269502194,72.52803265683636,69.12472733730637,-9.933525882785034,-16.81493658826662,-52.46542980383833,-79.20899854197086,32.467959893484,10.420013427734432,15.647627442779196,14.976007080078148,-0.996799199706345,30.94881335986264,6.989603940185873,22.962410219970423,-19.991767087710002,93.66154597355735,31.80390918908106,7.9864031398922535,3,-9.120010375976562,-34.5,-67.55750274658203,-83.79000854492188,9.569976806640625,0,0.03807207062926654,2.935738419618488,409.5899963378906,1.467543448248504,410.1000061035156,1.3415171466908136,408.9400024414063,0.03807207062926654
5909,2015-03-03,412.7900085449219,415.1700134277344,407.1199951171875,415.0,1235300.0,-0.007215180591997994,5.3136945152526955,-0.43163936771332523,70.43038882781129,67.94311041158333,-5.141510719376129,-12.669601147403853,-47.90949011186302,-75.43594972817004,32.05027806271938,8.670013427734375,15.204517934890816,10.836506652832043,-5.13967931300499,26.812692618669075,2.8484136699135547,18.82459963575053,-13.628284548988916,75.20000751201889,11.57225858323762,7.988092982918513,3,-4.100006103515625,-31.5,-64.27999877929688,-80.79000854492188,13.839996337890625,1,0.02289295160695426,1.9025136649183203,415.7900085449219,2.935738419618488,409.5899963378906,1.467543448248504,410.1000061035156,0.02289295160695426
5910,2015-03-04,414.1300048828125,417.17999267578125,406.1000061035156,410.95001220703125,1523000.0,0.0032461937308367883,1.3879363074919595,-1.438916276564895,80.59858827900065,67.80254453788666,-4.963976589398101,-13.086471444084339,-48.31676683676005,-76.12569200123284,31.6379006841531,11.079986572265625,15.260412926652805,11.164503479003884,-5.220004601184996,27.549011559192763,2.9722494389094436,19.356757519098323,-12.142955554353819,73.19871279163301,2.378002732580555,8.192254040094454,3,-5.2550048828125,-32.660003662109375,-65.6199951171875,-82.1300048828125,11.519989013671875,2,-0.0007727218999968866,5.3136945152526955,412.7900085449219,1.9025136649183203,415.7900085449219,2.935738419618488,409.5899963378906,-0.0007727218999968866
5911,2015-03-05,425.6099853515625,425.70001220703125,417.0899963378906,417.4200134277344,1846200.0,0.027720716522335875,1.0573451611374234,2.5754688009827067,84.32382200720916,69.48890775156737,-15.068841940917196,-23.030868139798372,-58.936097007989474,-86.79583886542946,31.899265709904373,11.57000732421875,14.557582645489902,20.91998443603518,2.6349536780525113,39.20501519401785,11.777469057043845,30.062499815026513,-20.888206220585744,99.54760429637899,22.27288007705792,9.142515378991325,3,-12.4749755859375,-39.879974365234375,-75.5174789428711,-93.6099853515625,-2.25,3,-0.03094378271994136,1.3879363074919595,414.1300048828125,5.3136945152526955,412.7900085449219,1.9025136649183203,415.7900085449219,-0.03094378271994136
5912,2015-03-06,417.6300048828125,424.2300109863281,416.239990234375,424.2300109863281,1643700.0,-0.0187495142111348,1.4212161706023516,-0.8058643136874974,73.05169141719746,69.94449136018746,-6.243609131749508,-14.549299588304791,-49.90029563101433,-77.97953964114026,31.746291062413245,9.3699951171875,12.855042669562067,12.148004150390648,-6.961732328396806,31.2577406291781,2.5931359109969208,21.702872389784375,-11.529998779296875,58.82650606536677,-23.048715310828584,9.554868239393732,3,-4.4949951171875,-31.899993896484375,-67.5374984741211,-85.6300048828125,5.940002441406307,4,-0.01008067285840597,1.0573451611374234,425.6099853515625,1.3879363074919595,414.1300048828125,5.3136945152526955,412.7900085449219,-0.01008067285840597
5913,2015-03-09,415.510009765625,417.6499938964844,411.6000061035156,417.2300109863281,1516100.0,-0.005076251927306763,3.7266138165345413,0.260606004559137,66.85826901929099,70.56586713609997,-3.394142518929584,-11.979466530351942,-46.19445259773687,-74.8131027807101,31.097120823667122,6.04998779296875,10.439014804217948,9.352508544921875,-10.189216058427007,28.894233148270757,-0.41835375675259456,19.123370846596345,-5.490002441406261,48.0102078153002,-33.55701201596241,9.770862301674452,3,-2.375,-16.285003662109375,-65.4175033569336,-83.510009765625,15.449981689453125,0,0.006209204379266087,1.4212161706023516,417.6300048828125,1.0573451611374234,425.6099853515625,1.3879363074919595,414.1300048828125,0.006209204379266087
5914,2015-03-10,414.20001220703125,420.4400024414063,409.6099853515625,409.6700134277344,1400700.0,-0.0031527460898780335,-3.6580168402538753,-2.63371835134224,63.00202399182637,70.03448438185423,-0.6980478741028264,-9.808240516745172,-43.44651335313233,-72.45110256524435,30.74368535376143,10.830017089843807,10.010873336106954,7.176510620117199,-12.168208034785948,26.521229275020346,-2.495848707334403,16.8488699475688,11.5,41.326548883383964,-37.221610703644714,9.672359327451588,3,1.54998779296875,-10.670013427734375,-47.09001159667969,-66.78501892089844,14.449981689453125,1,0.026943439921853773,3.7266138165345413,415.510009765625,1.4212161706023516,417.6300048828125,1.0573451611374234,425.6099853515625,0.026943439921853773
5915,2015-03-11,408.1099853515625,416.239990234375,407.510009765625,415.30999755859375,1426100.0,-0.014703106412330968,-1.0785758401453225,-1.5894070965177616,51.35877910306577,69.04806734206313,5.8802281555322224,-2.841617912781544,-36.00834280505802,-65.3994313578554,30.51117235315331,8.72998046875,9.418194243505866,0.4374847412109375,-18.08042893404081,18.955398416462685,-8.821472096414936,9.696441578836811,17.268226318359382,3.2983810083046725,-70.36842927427313,9.258956837625885,3,7.6400146484375,-4.579986572265625,-39.569984436035156,-60.69499206542969,11.330017089843807,2,0.04537997156647888,-3.6580168402538753,414.20001220703125,3.7266138165345413,415.510009765625,1.4212161706023516,417.6300048828125,0.04537997156647888
5916,2015-03-12,407.6400146484375,411.489990234375,406.0199890136719,411.489990234375,1553200.0,-0.0011515785449850435,1.8415770950252068,0.5347179248082058,49.58945152630878,67.97122742539409,6.665500987946984,-1.0354287587316549,-34.20109872683963,-63.913683072487515,30.74617908290122,5.470001220703125,9.579787983036738,-0.9144866943359489,-17.464014430478016,15.635041041806119,-9.189250562406983,7.360277173735085,17.023468945312516,8.89634091160471,-59.446901352070896,8.274763868071046,3,8.219985961914062,-4.110015869140625,-39.100013732910156,-60.22502136230469,15.279998779296875,3,0.044181087726579804,-1.0785758401453225,408.1099853515625,-3.6580168402538753,414.20001220703125,3.7266138165345413,415.510009765625,0.044181087726579804
5917,2015-03-13,413.3500061035156,416.70001220703125,407.0899963378906,407.0899963378906,1744700.0,0.014007436095307302,-2.0702878202878203,-1.6259868733948444,54.32773188352026,65.94897178391452,1.726518410551023,-5.346711507204759,-38.43991981980088,-68.62777084884988,31.374299640084185,9.610015869140625,9.18552688491667,3.7335037231445085,-10.999062852283771,18.466070298572788,-3.6327795645696597,11.099787010858677,10.194867815429689,50.832248711680904,-14.415687698075828,7.3662832877141495,3,2.5099945068359375,-7.42999267578125,-44.81000518798828,-65.93501281738281,8.759979248046875,4,0.02421671489110877,1.8415770950252068,407.6400146484375,-1.0785758401453225,408.1099853515625,-3.6580168402538753,414.20001220703125,0.02421671489110877
5918,2015-03-16,421.3200073242188,422.3699951171875,414.2200012207031,415.4599914550781,1564500.0,0.01928148325394541,1.047739358133365,0.9361033111033202,63.832299636707475,65.21585076268076,-6.008407408693017,-11.574140240697773,-44.72747463296798,-75.62045840561154,32.1801678770778,9.019989013671875,9.521313790619502,10.220504760742244,-2.769619835817366,23.210629357301855,3.7254424624624107,16.715567059022078,1.1733735004100936,93.57805870945258,26.105557243725414,6.495062298279818,3,-5.460006713867244,-15.399993896484432,-50.080009460449276,-71.2050170898438,2.25,0,0.005340358779279519,-2.0702878202878203,413.3500061035156,1.8415770950252068,407.6400146484375,-1.0785758401453225,408.1099853515625,0.005340358779279519
5919,2015-03-17,426.1199951171875,426.4800109863281,417.5,420.1000061035156,1968900.0,0.011392736422495497,1.6646834829776733,1.0272990974945349,64.28334380356688,63.4030458209659,-9.743299677108553,-14.917154782505747,-47.837080339893134,-79.65055412892588,32.646801760395746,8.980010986328125,10.12910466994964,13.609992980957031,0.5240987247314024,26.69588723718266,7.067045852844217,20.152940109069846,-20.100006103515625,98.24039353612734,30.18224870333755,6.542947128112805,3,-9.8699951171875,-19.809982299804688,-52.10999298095703,-71.489990234375,4.160003662109375,1,0.011358294361567323,1.047739358133365,421.3200073242188,-2.0702878202878203,413.3500061035156,1.8415770950252068,407.6400146484375,0.011358294361567323
5920,2015-03-18,427.92999267578125,431.0,417.0499877929688,425.0,2030300.0,0.004247624094935842,2.0760751801780457,0.48671063504052964,64.66524261219449,61.218759221519825,-10.493402118592826,-15.405477407643957,-47.73091699204565,-80.38970023399224,33.23809993268829,13.950012207031193,9.665836430997842,14.079490661621094,0.42589630011434565,27.733085023127842,7.25269348086772,20.906287842374468,-21.50080322265626,87.71014421931598,20.68024520992283,6.826797180753366,3,-9.419998168945312,-19.3599853515625,-53.91999053955078,-73.26498413085938,-26.220001220703125,2,0.0016825210502331434,1.6646834829776733,426.1199951171875,1.047739358133365,421.3200073242188,-2.0702878202878203,413.3500061035156,0.0016825210502331434
5921,2015-03-19,433.6499938964844,439.8999938964844,431.3299865722656,434.7999877929688,2471900.0,0.013366675200625178,-1.96027449967585,-0.39249036558693745,68.22728773386427,60.68271436781613,-16.710253650170614,-20.03236428257776,-51.3614061683644,-85.10632719129887,33.66419569553927,11.970001220703125,9.682955578718861,18.45349273681643,2.6215978971193863,34.28538757651347,10.537545316967908,26.36944015666495,-26.23797202148438,80.95092817718613,14.770552000245942,7.915947419848516,3,-10.69000244140625,-20.629989624023438,-59.639991760253906,-78.9849853515625,-44.3800048828125,3,-0.03276834233847614,2.0760751801780457,427.92999267578125,1.6646834829776733,426.1199951171875,1.047739358133365,421.3200073242188,-0.03276834233847614
5922,2015-03-20,475.9800109863281,480.17999267578125,456.05999755859375,475.9200134277344,10643200.0,0.09761332338436102,4.702152833891262,-0.05217206697980264,79.46736293676496,62.083724803091016,-55.75625703227371,-60.09331339914655,-91.6662543401672,-126.26621253742462,34.556972713532815,46.529998779296875,10.351726379907234,57.38700866699219,26.25597741108578,88.5180399228986,41.821493039038955,72.95252429494542,-66.61871079003907,93.63253148340155,29.650720705174237,15.565515627953213,3,-32.88002014160156,-42.82000732421875,-95.2225112915039,-121.31500244140625,-101.30001831054688,4,-0.11147526436801947,-1.96027449967585,433.6499938964844,2.0760751801780457,427.92999267578125,1.6646834829776733,426.1199951171875,-0.11147526436801947
5923,2015-03-23,463.7300109863281,474.0,460.5,466.0700073242188,3712600.0,-0.025736374883927327,-2.068175434094306,-39.001525940997894,72.86767288690736,63.179908013655584,-40.17138191863671,-45.85054811317815,-77.39528582710841,-112.87845001720689,35.36531048615779,15.480010986328125,9.4002106721818,42.37950744628904,5.706175486441737,79.05283940613634,24.04284146636536,60.71617342621272,-48.70321539167969,73.94268902720815,10.90981256485994,18.33666597992366,3,-20.630020141601562,-30.02001953125,-79.90751647949219,-106.77500915527344,-79.95001220703125,0,-0.0897505545225381,4.702152833891262,475.9800109863281,-1.96027449967585,433.6499938964844,2.0760751801780457,427.92999267578125,-0.0897505545225381
5924,2015-03-24,452.7099914550781,467.6400146484375,452.010009765625,462.989990234375,2481400.0,-0.023763869644345514,-1.6763793702593741,4.393168746820974,65.93424627283872,64.79940436585257,-25.83061779293098,-32.74303988645488,-64.18568130583463,-100.74206191697039,36.278995347842034,15.6300048828125,9.316958785226063,28.96848907470701,-9.383249634468257,67.32022778388227,9.792619720119376,48.14435842929464,-32.47094009393908,56.48661635351463,-5.04305054262003,19.17586935458763,3,-9.610000610351562,-18.284988403320312,-68.83999633789062,-95.68499755859375,-78.77999877929688,1,-0.06436788381276726,-2.068175434094306,463.7300109863281,4.702152833891262,475.9800109863281,-1.96027449967585,433.6499938964844,-0.06436788381276726
5925,2015-03-25,431.6300048828125,450.25,431.3900146484375,449.05999755859375,3743700.0,-0.046563996753222425,-1.1060875077103434,1.695524780691989,52.303696911291595,65.10098718640623,-1.1884351421370525,-10.409729430548055,-41.29322509603816,-78.60952982386783,36.80898496829312,21.319976806640625,9.50131159025733,6.754002380371105,-31.093246300354735,44.601251061096946,-12.169621959991787,25.677626720733997,-6.595678216502051,0.6141622785289342,-53.788789944965956,18.92362434036291,3,12.004989624023438,6.7199859619140625,-47.760009765625,-66.48500061035156,-45.410003662109375,2,-0.0031276929042088897,-1.6763793702593741,452.7099914550781,-2.068175434094306,463.7300109863281,4.702152833891262,475.9800109863281,-0.0031276929042088897
5926,2015-03-26,428.92999267578125,432.8800048828125,420.4100036621094,427.7999877929688,3353800.0,-0.006255385808417779,1.7618960715927217,-0.0648310589586518,54.506295801922484,65.12082762178424,5.4190197675490595,-6.563189230598368,-36.93271404821303,-74.95683178764699,37.06128283756638,12.470001220703125,10.10344703201855,3.112490844726551,-34.118916249022504,40.34389793847561,-15.503212702147948,21.72819439160105,51.25,14.254627036526642,-37.95340390202204,18.615703546874514,3,18.270004272460938,11.44000244140625,-43.587486267089844,-63.78498840332031,-42.709991455078125,3,-0.06346024219686153,-1.1060875077103434,431.6300048828125,-1.6763793702593741,452.7099914550781,-2.068175434094306,463.7300109863281,-0.06346024219686153
5927,2015-03-27,429.8699951171875,436.6700134277344,429.3599853515625,430.1199951171875,1859200.0,0.002191505507792124,-10.511678200692042,-0.22123798206763562,55.78099192439111,64.22623787597132,7.899533708580634,-6.225130067848454,-36.03842985895915,-74.9302876343196,37.428838132656125,7.740020751953125,12.082611819751719,3.0384933471679574,-33.42885557336433,39.505842267700245,-15.195181113098158,21.272167807434073,49.11459777832033,17.6525323783041,-33.6371080392462,18.233674460266133,3,18.7449951171875,10.5050048828125,-44.37749481201172,-64.57499694824219,-44.07000732421869,4,-0.0944471737145729,1.7618960715927217,428.92999267578125,-1.1060875077103434,431.6300048828125,-1.6763793702593741,452.7099914550781,-0.0944471737145729
5928,2015-03-30,431.6199951171875,437.0,428.6000061035156,433.67999267578125,1600100.0,0.004070998255002456,-1.074078818476377,8.239990234375,56.9881181253434,63.415657245057595,8.676682006489841,-7.091990212300857,-35.61003885590236,-75.69646693271466,37.39527352447022,8.399993896484375,14.4992745922263,3.9969940185546875,-32.14703504147519,40.14102307858457,-14.075020511460252,22.069008548569627,46.19310599365235,23.734890636216726,-27.624695355598774,18.072014530014936,3,16.9949951171875,8.7550048828125,-45.73249053955078,-65.92999267578125,-48.05999755859375,0,-0.13192160485045812,-10.511678200692042,429.8699951171875,1.7618960715927217,428.92999267578125,-1.1060875077103434,431.6300048828125,-0.13192160485045812
5929,2015-03-31,422.239990234375,433.9800109863281,422.1000061035156,430.1600036621094,1808700.0,-0.021732090702298867,-1.8975686367916278,3.844671268999437,55.52255361986255,62.39980291257627,19.498951615855617,3.1961517333344887,-24.530627629927494,-65.39013102850447,37.179538795034176,11.8800048828125,16.17186599750727,-5.855509948730457,-41.42560532601425,29.714585428553335,-23.640557637372353,11.929537739911439,54.42504892749025,6.132663528319273,-49.18692961256941,17.785047688641903,3,28.055007934570312,18.135009765625,-35.207481384277344,-55.40498352050781,-38.949981689453125,1,-0.09108562036895163,-1.074078818476377,431.6199951171875,-10.511678200692042,429.8699951171875,1.7618960715927217,428.92999267578125,-0.09108562036895163
5930,2015-04-01,413.80999755859375,423.4700012207031,407.5499877929688,423.20001220703125,2709200.0,-0.01996493195990734,2.206450185318349,1.1856059000551011,52.27021202629151,60.62679450062374,28.737437698230053,12.227870302453539,-14.803613054794823,-56.033345332777174,36.445533976421544,15.920013427734318,16.452832640501356,-14.269502258300804,-49.866326216200605,21.327321699598997,-32.067914237250704,3.5289097206490965,61.729940893276364,21.256391072497976,-38.28573978933659,17.798411978949897,4,30.05499267578125,26.56500244140625,-26.777488708496094,-46.97499084472656,-15.3800048828125,2,-0.09637274381502992,-1.8975686367916278,422.239990234375,-1.074078818476377,431.6199951171875,-10.511678200692042,429.8699951171875,-0.09637274381502992
5931,2015-04-02,412.4400024414063,416.4800109863281,410.6400146484375,415.3999938964844,1700700.0,-0.0033106863663763253,1.2812371478128186,0.3152275652275592,49.65412256349478,57.314212236927055,29.929839602329707,13.23940528236318,-12.079028340225307,-53.79770610202439,35.1000621032748,5.839996337890625,16.33907930286898,-14.9809982299804,-51.25106378924045,21.289067329279646,-33.116031009610424,3.154034549649623,60.38033798410777,16.6044571189346,-42.220192440767505,18.13503277963002,4,28.334991455078068,30.549987792968693,-23.455001831054744,-45.25500488281256,-15.529998779296932,3,-0.06357288591188037,2.206450185318349,413.80999755859375,-1.8975686367916278,422.239990234375,-1.074078818476377,431.6199951171875,-0.06357288591188037
5932,2015-04-06,413.4200134277344,420.0899963378906,408.2099914550781,408.75,1873800.0,0.0023761298140989595,-3.1321536804003887,-1.5777117936346226,46.82884067284675,54.42100865758699,21.39206333197734,12.572414900465219,-11.401427254323664,-53.8541554046833,33.88980654943197,11.8800048828125,16.08613430822311,-13.790487670898415,-50.347542453537926,22.766567111741097,-32.06901506221817,4.488039720421341,56.78951289247789,19.932167068386132,-33.071398852605824,18.278527391319745,4,24.17498779296875,29.569976806640625,-24.160018920898438,-46.235015869140625,-18.120025634765568,0,-0.06579268376852732,1.2812371478128186,412.4400024414063,2.206450185318349,413.80999755859375,-1.8975686367916278,422.239990234375,-0.06579268376852732
5933,2015-04-07,418.0899963378906,425.3699951171875,415.1300048828125,415.5,1571900.0,0.01129597687213213,-5.150169084560609,0.5546014755566011,46.77328727697069,52.29201321360165,10.691543156846762,8.543666731678059,-14.450439404003873,-57.677730748685576,33.408634850948324,11.949981689453125,15.108841592663396,-9.249504089355469,-45.6505914109714,27.151583232260464,-27.450047750163435,8.951039571452498,49.613148441231885,39.878922798562094,-7.096699493956628,18.20054366080798,4,10.80999755859375,25.009994506835938,-28.472496032714844,-50.904998779296875,-28.04998779296875,1,-0.07723219600505771,-3.1321536804003887,413.4200134277344,1.2812371478128186,412.4400024414063,2.206450185318349,413.80999755859375,-0.07723219600505771
5934,2015-04-08,425.3599853515625,427.510009765625,418.1000061035156,419.2999877929688,1540100.0,0.01738857441543873,-1.2245974258340067,2.339770705440127,49.01069865486782,51.92612451844345,-0.9678114002509801,2.2689536337065874,-20.139847154722816,-63.998072439648354,32.74365761205097,9.420013427734375,8.591126432541046,-2.5375137329101562,-38.42910805935503,33.35408059353472,-20.483310896132593,15.40828343031228,39.93703314811387,89.22834645669289,45.4471004112585,17.945797163222444,4,-3.084991455078125,17.740005493164062,-31.379981994628906,-55.77497863769531,-31.009979248046875,2,-0.09826967564525568,-5.150169084560609,418.0899963378906,-3.1321536804003887,413.4200134277344,1.2812371478128186,412.4400024414063,-0.09826967564525568
5935,2015-04-09,426.6300048828125,431.7799987792969,419.4800109863281,424.6000061035156,1340900.0,0.002985752245125539,-1.004889780954726,0.33498343186923074,47.201854604116996,51.1145199409095,-3.376771632668408,2.5903565310138674,-19.635257375958645,-64.24441570150418,32.441337288895724,12.29998779296875,3.0809551012068823,-2.1934951782226335,-36.870629662812746,32.48363930636748,-19.53206242051772,15.145072064072451,36.35713238859557,78.15022360560478,37.45672236935427,17.338567242295067,4,-4.355010986328125,16.469985961914062,-31.639999389648438,-57.04499816894531,-35.3900146484375,3,-0.10158684537388629,-1.2245974258340067,425.3599853515625,-5.150169084560609,418.0899963378906,-3.1321536804003887,413.4200134277344,-0.10158684537388629
5936,2015-04-10,425.6499938964844,428.8299865722656,420.5,426.1600036621094,1063000.0,-0.0022970981297888438,1.8478705423283184,-0.25123648882274235,20.073729922604585,47.147046385155456,-3.253050610166383,5.258412426204245,-16.63911913428342,-62.187494816913386,32.34034723252886,8.329986572265625,-1.2732078104789366,-4.074005126953125,-37.34167707758667,29.193666823680417,-20.707841102269924,12.559830848363674,35.119657395786135,73.99235053900992,38.3431168075656,16.633835975316774,4,-3.375,17.449996948242188,-30.477493286132812,-55.88499450683594,-30.22998046875,4,-0.06394925786683525,-1.004889780954726,426.6300048828125,-1.2245974258340067,425.3599853515625,-5.150169084560609,418.0899963378906,-0.06394925786683525
5937,2015-04-13,423.3599853515625,432.4700012207031,422.5199890136719,426.70001220703125,1263300.0,-0.005380027200185489,-2.9641328664526796,6.5489468645284825,22.770803752676372,43.34512256597023,-2.216710250869312,8.787325105158459,-12.384757989646118,-58.622571650884254,31.89857884746624,9.95001220703125,-2.317532647747214,-6.864512634277332,-39.387827437395515,25.65880216884085,-23.126170035836424,9.397144767281759,35.280879400735955,47.462411804356584,15.968957380112371,16.261657401559088,4,-2.5949859619140625,19.740005493164062,-23.927474975585938,-46.16998291015625,-28.189971923828125,0,-0.0624763383518373,1.8478705423283184,425.6499938964844,-1.004889780954726,426.6300048828125,-1.2245974258340067,425.3599853515625,-0.0624763383518373
5938,2015-04-14,423.5700073242188,426.4800109863281,417.7099914550781,423.989990234375,1365100.0,0.0004960836638396859,2.248140696701856,0.12574237523525883,26.98991889134315,40.17482981835696,-4.122201555457366,9.227614924966701,-11.745150058352976,-57.49545376356565,30.87239145515264,8.77001953125,-3.575416899516881,-6.766990661621037,-39.175981274170965,25.64199995092889,-22.971485967896,9.437504644653927,33.02722234970645,39.70197826554449,10.900308147411714,16.204495306274953,4,-3.5600128173828693,19.529983520507756,-24.137496948242244,-46.38000488281256,-22.570007324218807,1,-0.06674225993912475,-2.9641328664526796,423.3599853515625,1.8478705423283184,425.6499938964844,-1.004889780954726,426.6300048828125,-0.06674225993912475
5939,2015-04-15,430.9599914550781,432.739990234375,424.5700073242188,430.760009765625,2038100.0,0.017446901345880006,3.345759575348773,-0.4761662549048748,49.32499199090929,39.847583147758925,-11.337424966197489,2.338730776210241,-18.209194231578465,-63.54188732289424,29.65903297009833,9.169982910156193,-5.0059726875070965,0.38099365234376137,-31.967638219585524,32.72962552427305,-15.79332228362091,16.555309588308432,23.67534854360889,88.15702645466119,53.48520599652308,16.174315935964653,4,-10.485000610351562,12.139999389648438,-24.779983520507812,-53.769989013671875,-29.80999755859375,2,-0.09495076972689609,2.248140696701856,423.5700073242188,-2.9641328664526796,423.3599853515625,1.8478705423283184,425.6499938964844,-0.09495076972689609
5940,2015-04-16,428.6499938964844,432.8800048828125,428.0,428.1400146484375,1109000.0,-0.0053601206710496285,-11.35430911268204,2.5501297115824815,49.715679669686395,39.85442282622467,-7.488494721571271,4.959722267216307,-15.106414198024368,-59.85699559019935,28.098367683202234,4.8800048828125,-6.923874019932441,-1.9650039672851562,-34.30282387151175,30.372815936941436,-18.133913919398424,14.203905984828111,24.101932013973908,72.11597071763521,33.42141948012208,16.16890995211329,4,-8.104995727539062,14.449996948242188,-19.009994506835938,-51.459991455078125,-29.970001220703125,3,-0.08001863590659919,3.345759575348773,430.9599914550781,2.248140696701856,423.5700073242188,-2.9641328664526796,423.3599853515625,-0.08001863590659919
5941,2015-04-17,419.4400024414063,426.989990234375,416.8399963378906,424.0,1837600.0,-0.021486041260278643,-1.079914700953048,-8.941535515528582,40.93201973161943,39.199220499421635,3.1501394782046077,13.755820704055566,-5.105016045018999,-49.239695905435326,25.61593550823481,11.80999755859375,-8.257011431775709,-10.464495849609307,-43.144161056504174,22.21516935728556,-26.80432845305677,5.875336753838155,31.503845944352406,16.209505725848388,-24.107934343096076,16.33983260344744,4,4.565002441406193,23.659988403320256,-9.80000305175787,-39.389999389648494,-26.559997558593807,4,-0.06723252918865485,-11.35430911268204,428.6499938964844,3.345759575348773,430.9599914550781,2.248140696701856,423.5700073242188,-0.06723252918865485
5942,2015-04-20,422.9200134277344,424.7699890136719,419.0,424.6600036621094,1183300.0,0.008296802799142133,4.887861235675137,0.38157701007884187,42.657006548089086,38.74185597399034,1.2956727982191296,6.426353359715165,-8.080844261011578,-51.348928816308444,21.599432307749396,5.769989013671875,-8.3917944100765,-4.331484985351551,-28.860198352121984,20.19722838141888,-16.595841668736796,7.9328716980336935,26.28808053431277,37.90532325974745,-4.3234068243796315,12.264356683385218,4,1.9399871826171875,20.714981079101562,-13.225013732910156,-42.87001037597656,-20.0,0,-0.06502411597198865,-1.079914700953048,419.4400024414063,-11.35430911268204,428.6499938964844,3.345759575348773,430.9599914550781,-0.06502411597198865
5943,2015-04-21,422.1099853515625,426.1700134277344,420.1700134277344,425.1900024414063,1224600.0,-0.0019153221660206388,1.3809339275334238,1.7701346990318834,49.87171425886979,38.837524374435006,3.0574250823499938,4.172359475006488,-6.772420542952773,-49.20985177207518,17.40360309298276,6.0,-7.9384933336956465,-3.060511779785145,-20.634514125369265,14.513490565798975,-11.847512952577233,5.726489393006943,25.431784363721533,32.85527559983942,-13.36354338911103,8.787001172792062,4,2.7500152587890625,21.7550048828125,-11.219978332519531,-42.05998229980469,-22.009979248046875,1,-0.06382216213480629,4.887861235675137,422.9200134277344,-1.079914700953048,419.4400024414063,-11.35430911268204,428.6499938964844,-0.06382216213480629
5944,2015-04-22,423.5700073242188,425.9599914550781,418.5499877929688,423.8800048828125,1298200.0,0.0034588662275787385,2.3154596100278297,0.1006479995243837,61.167040512191754,40.38921169755443,1.471541148866379,0.4398608046543018,-7.541747453747519,-49.297446131690776,13.943121568951863,7.410003662109318,-6.994548084456937,-0.14349060058589203,-12.008496989218997,11.721515788047213,-6.075993794902445,5.789012593730661,22.372091114172633,41.95765212643134,-7.112285362360673,5.932503194316565,4,1.2899932861327557,20.294982910156193,-12.680000305175838,-43.520004272460994,-26.580017089843807,2,-0.05328518765244572,1.3809339275334238,422.1099853515625,4.887861235675137,422.9200134277344,-1.079914700953048,419.4400024414063,-0.05328518765244572
5945,2015-04-23,430.2799987792969,431.8399963378906,421.0,423.0,1938200.0,0.015841516960718005,1.0846159037756722,-23.48405197874028,68.18920373752681,45.735375454768004,-5.214623564436749,-6.721047012527265,-13.41241616214296,-54.57439462503862,12.481432766608014,10.839996337890625,-6.1302165569772455,6.634001159667946,-5.055436394608705,18.323438713944597,0.7892823825296205,12.478719936806272,14.126415233277669,89.60001627604167,34.918800208623175,5.844718777138327,4,-5.4199981689453125,13.584991455078125,-18.99999237060547,-49.839996337890625,-36.92999267578125,3,-0.06770011379904772,2.3154596100278297,423.5700073242188,1.3809339275334238,422.1099853515625,4.887861235675137,422.9200134277344,-0.06770011379904772
5946,2015-04-24,401.7099914550781,410.8699951171875,395.0,410.0,6084400.0,-0.06639864136207074,2.1645058920535623,-1.1387376284316562,42.359381508824704,47.911884094340046,21.906023824699048,20.770037805286734,15.847613637000677,-24.76715782927465,11.900225652922716,35.279998779296875,-6.833004936910925,-20.575006103515648,-35.55060276832063,-5.599409438710666,-28.062804435918167,-13.087207771113128,41.22216550871218,18.21387655290501,-39.1748578948161,7.487798332402494,4,12.230010986328125,35.8800048828125,11.830009460449219,-19.009994506835938,-14.089996337890625,4,-0.007542751845234341,1.0846159037756722,430.2799987792969,2.3154596100278297,423.5700073242188,1.3809339275334238,422.1099853515625,-0.007542751845234341
5947,2015-04-27,389.2699890136719,403.45001220703125,388.0799865722656,401.75,3432000.0,-0.030967620188748435,-1.0686418870768668,1.5054280003092249,32.926553231063366,48.571510132086736,32.410093097504614,31.6343439691276,28.779289865464307,-11.16167868723096,11.240344734501292,15.370025634765625,-7.768995592245176,-30.985008239746094,-51.58299449770726,-10.387021981784926,-41.284001368726706,-20.68601511076548,50.78623853229101,2.7193834000033474,-54.53439582566691,10.298993128980593,4,21.210006713867188,44.86000061035156,28.720008850097656,-2.1199951171875,-1.78997802734375,0,0.009273809877529127,2.1645058920535623,401.7099914550781,1.0846159037756722,430.2799987792969,2.3154596100278297,423.5700073242188,0.009273809877529127
5948,2015-04-28,374.67999267578125,391.8699951171875,374.3599853515625,388.7999877929688,4923900.0,-0.03748040370350303,-1.3726284797459352,1.1314088691633395,22.37246979188707,45.576785443306484,43.95842621189155,43.99548873866803,43.71606668084212,4.204158039244248,10.8577071486252,17.510009765625,-6.418288907168403,-42.728004455566406,-71.016464449191,-14.439544461941807,-56.872234452378734,-28.58377445875408,61.218135592285876,0.5567280150570346,-50.477463716521164,14.144229996812305,4,28.94000244140625,49.5,63.45000457763672,32.61000061035156,9.660003662109375,1,0.07537104009818285,-1.0686418870768668,389.2699890136719,2.1645058920535623,401.7099914550781,1.0846159037756722,430.2799987792969,0.07537104009818285
5949,2015-04-29,383.7799987792969,388.45001220703125,376.0,377.9700012207031,3255600.0,0.024287408672472255,-1.553848657852564,-0.411473057205348,28.478165770861736,43.21706167677041,30.689458951772565,33.58852300147288,34.87424677615286,-4.363708742355357,10.971144675649883,13.77001953125,-5.374191644985615,-31.704998779296886,-63.608343499291664,0.1983459406978909,-47.65667113929425,-15.753326419299526,45.96431519711979,16.388329205391013,-29.92637160012139,15.951672359997378,4,19.319992065429688,37.220001220703125,54.62499237060547,25.334991455078125,4.079986572265625,2,0.042524382135933125,-1.3726284797459352,374.67999267578125,-1.0686418870768668,389.2699890136719,2.1645058920535623,401.7099914550781,0.042524382135933125
5950,2015-04-30,373.92999267578125,383.8299865722656,368.8800048828125,380.8900146484375,2685900.0,-0.025665761985632085,1.3286637828587726,-1.197938880776544,26.148327937920016,41.574429255248255,35.71719654904058,42.475363951889506,44.76982093584678,6.064919456208827,12.243326043405728,14.949981689453125,-5.392086986223603,-39.561004638671875,-76.49381201089801,-2.6281972664457385,-58.027408324784915,-21.094600952558835,50.27588843814999,12.026646743143536,-29.515237578298134,18.46640368611307,4,26.430007934570312,35.635009765625,64.83250427246094,35.279998779296875,12.44000244140625,3,0.06166929107125174,-1.553848657852564,383.7799987792969,-1.3726284797459352,374.67999267578125,-1.0686418870768668,389.2699890136719,0.06166929107125174
5951,2015-05-01,386.2200012207031,388.1400146484375,377.5199890136719,377.5199890136719,2737400.0,0.03286713766118776,-1.4413817778744362,-1.249997807652171,34.31854383671326,40.64793339842872,20.360498079376043,29.63995701606899,32.488275685814585,-5.564177130620919,13.449448953147591,14.21002197265625,-7.64668228300701,-25.959996032714855,-64.85900549485058,12.939013429420868,-45.40950076378272,-6.510491301646994,31.34677474549386,50.159076263031984,8.979194968090546,19.449504731067872,5,14.139999389648438,16.720001220703125,54.772491455078125,22.989990234375,-4.220001220703125,4,0.01846099337237095,1.3286637828587726,373.92999267578125,-1.553848657852564,383.7799987792969,-1.3726284797459352,374.67999267578125,0.01846099337237095
5952,2015-05-04,386.2200012207031,393.8900146484375,384.75,389.45001220703125,1456400.0,0.0,-1.9627211530376547,-0.37126510968773896,34.20184860902532,38.90683721511267,16.323748471565978,28.983729039884338,32.454360167366076,-4.947330879786136,14.314283143702127,9.1400146484375,-10.037426936300903,-24.599995422363293,-65.1820064023288,15.98201555760221,-44.891000912346044,-4.308989932380541,25.50436221548773,69.33222537851056,26.810177492084605,20.29100548998274,5,14.139999389648438,16.720001220703125,57.56499481201172,23.544998168945312,2.279998779296875,0,0.003624861198434859,-1.4413817778744362,386.2200012207031,1.3286637828587726,373.92999267578125,-1.553848657852564,383.7799987792969,0.003624861198434859
5953,2015-05-05,385.7999877929688,388.45001220703125,381.0,385.0,1594800.0,-0.0010874978675542435,1.4426122890047326,-0.2476733968878021,29.701559484405834,35.41067265646979,12.35030371573049,28.3122032916977,32.81779216057555,-3.9634942243091587,14.965506740652861,7.45001220703125,-11.363628078546128,-23.405508422851483,-65.31716711185157,18.50615026614861,-44.36133776735153,-2.449679078351437,20.783052616816633,67.65284407610257,29.626730038474385,20.955829344500035,5,14.560012817382756,17.140014648437443,58.69500732421869,23.96501159667963,7.740020751953068,1,0.004354648124719196,-1.9627211530376547,386.2200012207031,-1.4413817778744362,386.2200012207031,1.3286637828587726,373.92999267578125,0.004354648124719196
5954,2015-05-06,383.55999755859375,389.989990234375,380.4100036621094,387.25,1279700.0,-0.005806092030197552,1.0894229937234177,-4.61257343404255,29.720263499084894,31.136345963309576,9.295554938392968,28.73324747017051,35.092962515325155,-1.1027943889178005,15.470374613809001,9.579986572265625,-13.34528258520993,-23.555499267578114,-66.23706442401925,19.126065888863025,-44.89628184579868,-2.2147166893575445,18.49867858795494,58.696469187141865,23.950491746018727,21.34078257822057,5,6.31500244140625,17.870010375976562,60.93499755859375,26.205001831054688,5.209991455078125,2,0.002033576974297846,1.4426122890047326,385.7999877929688,-1.9627211530376547,386.2200012207031,-1.4413817778744362,386.2200012207031,0.002033576974297846
5955,2015-05-07,383.2900085449219,388.0700073242188,380.6099853515625,384.0,1298100.0,-0.0007039029497090121,-1.4579820314424807,0.1924094811188117,32.319295496100565,30.02078085078467,2.4574741814554955,26.972739107935695,35.26515650439467,-0.1872454173898177,15.73685054466961,7.460021972656307,-16.093743907498435,-21.658488464355457,-64.56860535017711,21.251628421466194,-43.11354690726631,-0.20343002144460343,14.787227049978469,35.247467902530325,-1.7671058493280114,21.45505844291083,5,2.875,17.589996337890625,62.04499053955078,26.474990844726562,4.989990234375,3,0.011923026180592489,1.0894229937234177,383.55999755859375,1.4426122890047326,385.7999877929688,-1.9627211530376547,386.2200012207031,0.011923026180592489
5956,2015-05-08,398.42999267578125,399.5,390.0299987792969,390.8800048828125,2037800.0,0.03950007512153797,-1.0475678315033783,-10.63391360412637,39.248392729911366,30.72320746176778,-14.74757159263828,10.212544288334357,20.163892859210364,-14.621566568782555,15.66740186121402,16.209991455078125,-19.521356037430735,-5.157504272460926,-47.01682663234851,36.70181808742666,-26.087165452404747,15.772156907482895,-29.54998779296875,94.39493174707972,55.11805397824281,20.929661179943807,5,-14.239990234375,2.45001220703125,43.69000244140625,11.335006713867188,-10.149993896484375,4,-0.03026879948871586,-1.4579820314424807,383.2900085449219,1.0894229937234177,383.55999755859375,1.4426122890047326,385.7999877929688,-0.03026879948871586
5957,2015-05-11,396.9100036621094,404.0,395.0,403.20001220703125,1574400.0,-0.0038149462681358326,1.28137340981438,-0.833115061560724,39.00524417656202,32.57129350450945,-13.44361717690623,10.170829654477302,21.7221799405379,-12.25883464628663,15.234706636742605,9.0,-24.385239398124554,-5.3549942016601335,-46.244115563797266,35.534127160477,-25.79955488272867,15.089566479408404,-27.41759887695315,69.94490276158899,28.622425869286175,20.44456068106856,5,-10.470001220703125,3.970001220703125,44.97248840332031,16.05999755859375,-6.050018310546875,0,-0.03756519998120855,-1.0475678315033783,398.42999267578125,-1.4579820314424807,383.2900085449219,1.0894229937234177,383.55999755859375,-0.03756519998120855
5958,2015-05-12,395.2999877929688,397.7799987792969,389.0,393.20001220703125,1142500.0,-0.004056375133621448,1.4872526389501257,-0.333858940085691,37.68190870098039,33.593931607855964,-9.611846233489018,10.070662349347117,23.152699471116705,-9.636513135608368,15.3492489698212,8.779998779296875,-25.618228344972408,-5.551509094238213,-45.27759598767352,34.174577799197095,-25.414552540955867,14.311534352479441,-24.427279199218844,63.119908615428244,20.974028713068314,19.863043446717654,5,-8.859985351562557,5.580017089843693,44.992507934570256,17.670013427734318,6.25,1,-0.017202094619163444,1.28137340981438,396.9100036621094,-1.0475678315033783,398.42999267578125,-1.4579820314424807,383.2900085449219,-0.017202094619163444
5959,2015-05-13,390.0400085449219,398.3800048828125,388.7200012207031,396.0,1169500.0,-0.013306297522077681,-1.2465108851865652,-2.838124164389855,32.241838230422005,34.27098830702285,-3.766599606606519,12.762157536359439,28.265073899813217,-3.5084428719526954,15.039373235036546,9.660003662109375,-25.053856441802623,-8.765489196777366,-46.10578488337245,28.574806489817718,-27.43563704007488,9.904658646520147,-17.84220829492193,40.31644842936992,4.000807140868417,18.67014784329753,5,0.7199859619140625,10.839996337890625,45.959983825683594,22.92999267578125,21.009979248046932,2,0.008973438425091462,1.4872526389501257,395.2999877929688,1.28137340981438,396.9100036621094,-1.0475678315033783,398.42999267578125,0.008973438425091462
5960,2015-05-14,394.3500061035156,395.1099853515625,387.3699951171875,392.9800109863281,1612600.0,0.011050142201238788,4.3564806014910555,-0.22986528210878815,45.867033261563535,35.55415379867288,-5.448357370758572,6.061512891250686,23.811312082223708,-7.248750283880668,14.737450260381829,7.739990234375,-21.82516941613983,-2.7404922485351335,-37.36098203252601,31.879997535455743,-20.0507371405306,14.569752643460333,-20.880117863515693,41.97239288571785,3.2279127987836347,17.31024489199544,5,-2.1450042724609375,6.529998779296875,38.337486267089844,18.6199951171875,23.220001220703182,3,-0.01414990998726906,-1.2465108851865652,390.0400085449219,1.4872526389501257,395.2999877929688,1.28137340981438,396.9100036621094,-0.01414990998726906
5961,2015-05-15,391.239990234375,398.1900024414063,389.0799865722656,395.0,1442900.0,-0.007886435453291818,-1.2549496536564504,-2.7445424574534436,51.235730417693844,37.44680733296938,-1.7336864363177824,7.326146521547571,26.368370224091336,-3.692636297833701,15.298750842929703,9.110015869140682,-19.66572855609519,-4.4405075073242415,-37.48979466889324,28.608779654244756,-20.965151088108712,12.084136073460229,-16.548897523975086,23.27116043836662,-19.20282304381483,16.524643580784492,5,0.9650115966796875,9.6400146484375,41.44750213623047,21.730010986328125,25.02001953125,4,-0.007565666928129988,4.3564806014910555,394.3500061035156,-1.2465108851865652,390.0400085449219,1.4872526389501257,395.2999877929688,-0.007565666928129988
5962,2015-05-18,395.4200134277344,396.4100036621094,389.2200012207031,389.3800048828125,995700.0,0.010684038691584963,-1.2610014155130636,-1.6063810791507045,64.96393598268116,41.36484916611108,-4.996927814473622,1.033232182109714,21.929818728413636,-7.263921082887805,15.890384806425969,7.19000244140625,-15.92641373844782,1.1145156860351335,-29.35022562942612,31.579257001496387,-14.117854971695465,16.346886343765732,-19.55656442575048,73.11545113865667,24.29247984418948,15.232370657730616,5,-3.2150115966796875,5.459991455078125,37.267478942871094,17.54998779296875,15.22998046875,0,-0.018056786217125476,-1.2549496536564504,391.239990234375,4.3564806014910555,394.3500061035156,-1.2465108851865652,390.0400085449219,-0.018056786217125476
5963,2015-05-19,395.1700134277344,400.1099853515625,393.9599914550781,396.010009765625,1347000.0,-0.0006322391166618813,-2.772955768780716,-0.13907204462431602,59.42101931214554,44.66493314534005,-3.6632421361109095,-0.8838412047136899,21.981399346019657,-6.136519430945327,16.286420093965045,6.149993896484375,-13.821793595279246,2.211514282226574,-25.31778858617895,29.740817150632097,-11.553137151976216,15.976165716429364,-18.18110238582983,61.224680451488034,7.956124208447406,13.764651434202761,5,-2.865020751953125,5.709991455078125,36.762481689453125,17.79998779296875,16.1199951171875,1,-0.010906769060704757,-1.2610014155130636,395.4200134277344,-1.2549496536564504,391.239990234375,4.3564806014910555,394.3500061035156,-0.010906769060704757
5964,2015-05-20,401.0,403.4800109863281,391.6099853515625,394.5,1478500.0,0.01475310973546784,1.071553730540421,-7.7381289736603085,73.9854783251077,49.294509015229735,-7.553539983221469,-8.950299759197037,16.058878964789642,-11.12820725980913,16.77584860263005,11.870025634765625,-11.42698166505005,9.170001220703114,-14.680312666599832,33.02031510800606,-2.755155722948359,21.095158164354586,-22.930645399771663,84.60578185351956,25.041394587882216,11.925156943651475,5,-5.31500244140625,-0.1199951171875,30.55499267578125,11.970001220703125,7.730010986328125,2,0.0013715406308449918,-2.772955768780716,395.1700134277344,-1.2610014155130636,395.4200134277344,-1.2549496536564504,391.239990234375,0.0013715406308449918
5965,2015-05-21,401.1499938964844,401.6499938964844,397.9700012207031,400.239990234375,859000.0,0.0003740496171680263,2.853388083787368,0.14000056340144232,66.85482059458663,52.36188988908253,-5.47994483582886,-12.010311192500467,16.0125161600929,-10.454629694509777,16.824004307464413,3.67999267578125,-8.344332972732275,10.776495361328102,-5.562092764522845,27.11508348717905,2.6072012984026287,18.945789424253576,-22.043413480265144,83.81935319798245,22.112455356379726,8.169294062925482,5,-5.464996337890625,-0.269989013671875,30.637496948242188,25.31500244140625,-4.94000244140625,3,0.024679032898200948,1.071553730540421,401.0,-2.772955768780716,395.1700134277344,-1.2610014155130636,395.4200134277344,0.024679032898200948
5966,2015-05-22,398.67999267578125,401.7900085449219,397.3999938964844,399.1900024414063,829800.0,-0.006157300905607177,-1.8599375733115966,-0.5604480364868661,63.323350069278064,55.06390165493987,-3.3198717410360814,-10.307415422485633,18.574734369663133,-7.183505032176527,16.627490639004815,4.3900146484375,-4.955570201367891,8.457994079589866,-7.489503152192583,24.405491311372316,0.48424546369864174,16.43174269548109,-18.5776754762108,66.33930558646783,5.365755734376876,7.973748615891216,5,-3.2549896240234375,1.6800079345703125,33.14250183105469,32.089996337890625,5.260009765625057,4,0.047381396095789174,2.853388083787368,401.1499938964844,1.071553730540421,401.0,-2.772955768780716,395.1700134277344,0.047381396095789174
5967,2015-05-26,392.8800048828125,399.92999267578125,391.6199951171875,397.1700134277344,899800.0,-0.014547978076455581,-1.440517855622426,8.411620392531374,56.7894355472156,57.18696019341045,2.06555916194219,-4.451329275518162,24.217365847143242,-0.5881881717532451,16.200653651480444,8.30999755859375,-2.0345185162990447,2.477505493164074,-13.506300372345038,18.461311358673186,-5.514397439590482,10.46940842591863,-11.821780371224861,10.699383222309923,-47.387408227587244,7.991902932754561,5,2.5449981689453125,7.4799957275390625,40.67249298095703,37.889984130859375,12.529998779296875,1,0.059509276604153616,-1.8599375733115966,398.67999267578125,2.853388083787368,401.1499938964844,1.071553730540421,401.0,0.059509276604153616
5968,2015-05-27,402.9200134277344,403.2200012207031,391.5199890136719,393.80999755859375,1117000.0,0.025554898239009693,1.4098913497832968,-2.1235425929219276,66.14950361817267,60.95447856982719,-7.576642546625408,-12.930123365563134,13.876486146350203,-9.722661319979352,14.91102832690795,11.70001220703125,-0.6033590368983823,11.105513000488259,-3.99524152208528,26.206267523061797,3.5551357392014893,18.655890261775028,-20.944117896610237,95.31775476772492,35.7669250079781,7.55037726128678,5,-7.4950103759765625,-2.5600128173828125,31.327484130859375,27.8499755859375,1.3599853515625,2,0.019184900752358347,-1.440517855622426,392.8800048828125,-1.8599375733115966,398.67999267578125,2.853388083787368,401.1499938964844,0.019184900752358347
5969,2015-05-28,400.1000061035156,403.8500061035156,399.1000061035156,402.2999877929688,789100.0,-0.006998925916407828,-1.2619146230699365,-0.24149043438062778,63.45015217280893,62.90815844885445,-3.553213768879573,-9.3016744247455,16.201908643996774,-6.0451994916341505,13.529082791083363,4.75,0.977768383092041,7.469505310058594,-7.566836592460049,22.505847212577237,-0.048665641200727805,14.987676261317915,-17.243146393636437,69.58641685023389,6.67380803397463,7.5181709512593216,5,-3.635009765625,0.2599945068359375,34.262489318847656,33.05999755859375,4.529998779296875,3,0.027968013673339343,1.4098913497832968,402.9200134277344,-1.440517855622426,392.8800048828125,-1.8599375733115966,398.67999267578125,0.027968013673339343
5970,2015-05-29,396.989990234375,401.8900146484375,395.6400146484375,400.0899963378906,1303100.0,-0.00777309628017353,-1.1551882895823797,1.409105411366469,48.5731254316669,62.612313450407015,-0.03278175622614299,-4.611938568492178,18.712653204243395,-2.0029614758225307,11.842638964544392,6.25,2.867926331930107,3.2064895629882812,-9.076515080149761,15.489494206126324,-2.93501275858074,9.347991884557302,-13.287404912890963,44.36328985471376,-13.96526840245869,6.141502321569029,5,-0.454986572265625,3.3700103759765625,37.37250518798828,36.170013427734375,11.07000732421875,4,0.02957258631388182,-1.2619146230699365,400.1000061035156,1.4098913497832968,402.9200134277344,-1.440517855622426,392.8800048828125,0.02957258631388182
5971,2015-06-01,393.3500061035156,399.5799865722656,391.0,398.8699951171875,1192600.0,-0.009168956952064211,1.4726286118843142,1.7806381114578513,46.61468581066571,60.573507875738635,4.4007723398960366,-0.43258295153401605,21.514312468340563,2.5909138572696975,10.604204056152982,8.579986572265625,5.925081968016173,-0.7899948120117415,-12.55150661663913,10.971516992615648,-6.670750714325436,5.090761090301953,-8.835524194890922,18.287976554911427,-36.97785608230279,5.8807559023136955,6,4.0749969482421875,-3.475006103515625,41.012489318847656,39.80999755859375,4.329986572265625,0,0.007270840999580086,-1.1551882895823797,396.989990234375,-1.2619146230699365,400.1000061035156,1.4098913497832968,402.9200134277344,0.007270840999580086
5972,2015-06-02,387.6199951171875,391.760009765625,384.0,391.3599853515625,1947100.0,-0.014567207060930287,2.418477091847709,0.6775358112329236,43.22752114431739,58.77423030153551,9.954853825723035,5.699928073801516,24.957499165840943,8.95435116708768,10.007622897961808,9.350006103515625,6.5765759385520255,-6.590005493164085,-18.168284530525,4.988273544196829,-12.379145011844571,-0.8008659744835995,16.3800048828125,18.236745612619053,-34.547005802242204,5.789139518680461,6,6.3050079345703125,-1.17999267578125,38.14500427246094,45.540008544921875,11.670013427734375,1,0.04210311008152412,1.4726286118843142,393.3500061035156,-1.1551882895823797,396.989990234375,-1.2619146230699365,400.1000061035156,0.04210311008152412
5973,2015-06-03,387.4800109863281,393.7900085449219,387.3299865722656,388.7699890136719,1281500.0,-0.000361137538369416,-7.125676557521784,0.3449148116717801,47.518421180304514,55.833446174335144,9.933957933509532,6.294975384803138,23.156797550548504,9.781119908437745,9.087106251811308,6.46002197265625,6.905212884409934,-6.813990783691395,-18.157358071950227,4.529376504567438,-12.485674427820811,-1.1423071395619786,16.119989013671898,17.531536102206953,-35.307867159832256,5.671683644129415,6,6.4449920654296875,-1.040008544921875,34.824981689453125,45.67999267578125,0.75,2,0.04627333582999693,2.418477091847709,387.6199951171875,1.4726286118843142,393.3500061035156,-1.1551882895823797,396.989990234375,0.04627333582999693
5974,2015-06-04,384.3399963378906,387.5400085449219,382.5400085449219,385.5,1527600.0,-0.008103681633652826,-1.100849495111396,0.8992429619115212,40.07141144762555,52.85751182467281,11.691737979840354,10.00962019048211,24.63488899240116,13.722932713245882,8.393770432797167,5.0,5.663159997536923,-9.993005371093773,-21.185341749637757,1.199331007450212,-15.589173560365793,-4.396837181821752,18.868003662109402,9.302259561777179,-43.05648946905875,5.5961681892719985,6,8.855010986328125,2.100006103515625,29.55999755859375,42.92999267578125,6.8900146484375,3,0.051881153747725284,-7.125676557521784,387.4800109863281,2.418477091847709,387.6199951171875,1.4726286118843142,393.3500061035156,0.051881153747725284
5975,2015-06-05,387.8599853515625,389.75,381.5700073242188,382.8800048828125,998800.0,0.009158529029534845,-1.15263656660083,-4.293073057799059,46.67453325887094,51.007643290183125,6.803801005168793,7.219715377974126,20.139189039562154,10.945531115610152,7.568806499432848,8.179992675781193,5.049371051461833,-6.701515197753906,-17.103264827817725,3.7002344323099123,-11.902390012785816,-1.500640382721997,14.521294990234423,34.92495988314835,-20.24101006124034,5.200874815031918,6,4.8500213623046875,-1.41998291015625,24.19001007080078,39.410003662109375,12.34002685546875,4,0.043237302543724265,-1.100849495111396,384.3399963378906,-7.125676557521784,387.4800109863281,2.418477091847709,387.6199951171875,0.043237302543724265
5976,2015-06-08,386.3699951171875,389.3900146484375,384.6700134277344,387.6600036621094,777000.0,-0.0038415672939925427,-1.0128057469693716,-0.2590388763604275,40.598355359727805,49.20863438046226,7.1118742648023385,8.179228641119835,20.703080252651944,13.098744508325808,7.703005951693495,4.720001220703125,2.9016715883876145,-7.58850555419923,-18.434763515236227,3.257752406837767,-13.0116345347177,-2.16537657368076,14.762608843554744,39.279765249422205,-13.053264856568234,5.423128980518494,6,6.3400115966796875,4.3899993896484375,18.592506408691406,38.160003662109375,14.179992675781307,0,0.056137905933475896,-1.15263656660083,387.8599853515625,-1.100849495111396,384.3399963378906,-7.125676557521784,387.4800109863281,0.056137905933475896
5977,2015-06-09,382.0,385.8800048828125,378.8200073242188,384.2699890136719,1260800.0,-0.011310389451598235,1.5719383869658543,1.759669749946772,37.397108976144885,46.013923864681395,10.925133626202182,11.989645959366044,24.046798743312593,18.176993415401512,8.380044193171646,7.549987792968693,1.2440060090240763,-11.213000488281239,-23.19522582232952,0.7692248457670416,-17.20411315530538,-5.2218878212570985,17.95884816255085,21.242434311784542,-28.728002983826784,5.991112667024144,6,9.335006713867188,9.410003662109375,19.650001525878906,42.529998779296875,21.730010986328125,1,0.041047101245500706,-1.0128057469693716,386.3699951171875,-1.15263656660083,387.8599853515625,-1.100849495111396,384.3399963378906,0.041047101245500706
5978,2015-06-10,388.5,390.05999755859375,378.0,382.9700012207031,1573300.0,0.017015706806282616,1.7884407094195305,-2.4361346006479976,38.18971651859601,43.20720879199108,2.4189207100273507,5.221812494181961,16.518476721915135,12.57186325175553,8.491302378155499,12.05999755859375,-0.04183499809852265,-4.3730010986328125,-16.49101773923394,7.745015541968314,-10.432009418933376,1.6860072216677509,9.76774089548428,87.06469424214666,39.762089307882775,6.0590083203005545,6,1.44500732421875,2.5,13.150001525878906,36.029998779296875,16.160003662109375,2,0.027773509768138638,1.5719383869658543,382.0,-1.0128057469693716,386.3699951171875,-1.15263656660083,387.8599853515625,0.027773509768138638
5979,2015-06-11,393.5400085449219,395.1499938964844,390.1600036621094,390.6000061035156,1323300.0,0.01297299496762383,-1.6125553229903973,0.531646128460821,43.41810614690881,42.634428871462404,-4.07836540568411,0.4821812409601307,10.78990158009185,8.259619716232692,8.446384985687702,6.649993896484375,-0.49927301852085293,0.49200744628905113,-11.554626561056864,12.538641453634966,-5.531309557383906,6.515324449962009,2.700958261013966,90.6123269706088,45.94895395043359,6.023317003672946,6,-4.7500152587890625,-2.540008544921875,8.109992980957031,30.989990234375,15.389984130859375,3,-0.01349290400797365,1.7884407094195305,388.5,1.5719383869658543,382.0,-1.0128057469693716,386.3699951171875,-0.01349290400797365
5980,2015-06-12,388.7699890136719,395.7999877929688,386.25,391.260009765625,1078400.0,-0.012120799480811906,-1.5365177532898755,-0.8469451306857108,41.7567783681147,42.094661377845625,-0.667130097455015,5.072811300287356,15.073495157875357,13.568921183566772,8.42871810223902,9.549987792968807,-2.679523832722623,-3.9990112304687386,-16.17643596589545,8.178413504957973,-10.087723598182095,2.0897011372446173,-10.769989013671875,60.50559775061273,17.8163950632157,6.08871236771335,6,-1.8699951171875,2.230010986328125,6.882514953613281,35.760009765625,20.730010986328125,4,0.006327705435539066,-1.6125553229903973,393.5400085449219,1.7884407094195305,388.5,1.5719383869658543,382.0,0.006327705435539066
5981,2015-06-15,388.2799987792969,390.42999267578125,382.0199890136719,386.6400146484375,1048000.0,-0.0012603602341274556,1.8316644489085034,-0.6586226759648499,45.80291554151698,42.3808163108678,-1.0861746925734224,5.617698652412969,15.10550245451384,14.623971542002494,8.815965037188695,8.410003662109375,-4.665819542214194,-4.341001892089821,-16.66770489354468,7.9857011093650385,-10.50435339281728,1.8223496086376372,-9.923999023437489,57.7528417371027,10.56203525879323,6.163351500727443,6,-1.3800048828125,2.720001220703125,5.2425079345703125,36.25,3.459991455078125,0,0.030699529888764232,-1.5365177532898755,388.7699890136719,-1.6125553229903973,393.5400085449219,1.7884407094195305,388.5,0.030699529888764232
5982,2015-06-16,388.2799987792969,390.989990234375,385.4599914550781,386.5899963378906,930900.0,0.0,-1.7999907288656767,1.0304992649658535,33.64609980527662,40.83944726919804,-1.0981945073478983,5.328557996093309,14.60648338386244,15.325379427648159,9.19939309223349,5.529998779296875,-5.411353268302491,-3.9840011596679688,-16.382744451391716,8.414742132055778,-10.183372805529814,2.2153704861938763,-9.575119262695296,57.7528417371027,15.961985697829547,6.199371645861865,6,-1.3800048828125,2.720001220703125,4.2550048828125,36.25,-3.230010986328068,1,0.031600878366764285,1.8316644489085034,388.2799987792969,-1.5365177532898755,388.7699890136719,-1.6125553229903973,393.5400085449219,0.031600878366764285
5983,2015-06-17,390.8599853515625,391.8999938964844,386.30999755859375,389.3500061035156,920900.0,0.00664465483768617,2.114207264721134,0.8934775542634259,39.622615642250544,40.78958106860081,-3.518297829314463,2.539310805492164,11.396618177508117,13.406971453463598,9.904321402512373,5.589996337890625,-5.75784294261166,-1.1885131835937273,-13.52425067764915,11.147224310461695,-7.356381930621467,4.979355563434012,-11.813203669433562,64.15092250350438,24.807106359855503,6.1678687470277245,6,-3.959991455078125,0.0650177001953125,2.800018310546875,33.670013427734375,-90.82998657226562,2,0.032927457701226626,-1.7999907288656767,388.2799987792969,1.8316644489085034,388.2799987792969,-1.5365177532898755,388.7699890136719,0.032927457701226626
5984,2015-06-18,401.5499877929688,404.8999938964844,393.3999938964844,393.4700012207031,1677400.0,0.027349953543571504,-1.7980531124583725,5.351058024616542,54.37619932380986,41.64532174248291,-12.863018122453184,-8.545507922066122,-0.04640020080267959,3.369027170726099,10.448530315603257,14.040008544921875,-5.156575611253061,9.473989868164097,-2.947920215006434,21.895899951334627,3.26303482657886,15.684944909749333,-22.168141988623063,85.35836805685257,44.72243961556745,6.210955041585254,6,-10.09999084472662,-10.09999084472662,-7.889984130859432,22.980010986328068,-92.11999511718756,3,0.007745027925997627,2.114207264721134,390.8599853515625,-1.7999907288656767,388.2799987792969,1.8316644489085034,388.2799987792969,0.007745027925997627
5985,2015-06-19,411.0499877929688,414.0,406.6099853515625,406.6099853515625,2951900.0,0.023658324713728973,-2.328833596810777,0.5495061658451866,65.2691375939656,44.38651976850933,-20.92842923593429,-18.198861938428877,-10.245493654526115,-5.344402479066446,11.313372077850861,12.450012207031193,-4.561696376299949,18.478990173339923,3.928043865108691,33.029936481571156,11.203517019224307,25.75446332745554,-30.647416064937545,90.77544967607308,45.35821862043029,7.275473154115605,6,-15.049987792968807,-15.049987792968807,-15.229988098144588,13.480010986328068,-91.11999511718756,4,-0.005157511689929395,-1.7980531124583725,401.5499877929688,2.114207264721134,390.8599853515625,-1.7999907288656767,388.2799987792969,-0.005157511689929395
5986,2015-06-22,417.5700073242188,420.0,414.7900085449219,415.0,1185800.0,0.015861865283727683,-2.4849554993059524,0.5788301601484692,75.48937209109044,48.61899344794772,-25.208216706998883,-24.486566619379346,-17.371663718635034,-10.924812728292238,12.431495799896267,8.950012207031193,-2.987091831208147,24.054508972168037,5.842270659763983,42.26674728457209,14.948389815965982,33.16062812837009,-35.15158989986941,92.96470157897963,42.287211325857186,9.106119156202041,6,-18.570007324218807,-18.570007324218807,-21.027503967285213,6.959991455078068,-104.23001098632818,0,-0.019326118214120003,-2.328833596810777,411.0499877929688,-1.7980531124583725,401.5499877929688,2.114207264721134,390.8599853515625,-0.019326118214120003
5987,2015-06-23,416.260009765625,420.989990234375,414.0400085449219,419.6499938964844,1081300.0,-0.0031371926518100057,1.2899532933469415,-1.3190562139311461,74.0153474047586,52.599619101965786,-20.704684666125786,-22.488169345600795,-16.621711375098755,-8.706336475362605,13.089960066019318,6.949981689453125,-1.9701004006955714,21.575511169433582,0.7247409868705859,42.42628135199658,11.150126078152084,32.00089626071508,-30.835065735223566,86.36106843225149,30.189983868712076,10.425385091281509,6,-14.755020141601562,-16.7650146484375,-19.717506408691406,8.269989013671875,-99.260009765625,1,-0.0589055372988051,-2.4849554993059524,417.5700073242188,-2.328833596810777,411.0499877929688,-1.7980531124583725,401.5499877929688,-0.0589055372988051
5988,2015-06-24,410.6499938964844,415.989990234375,410.2699890136719,415.42999267578125,990600.0,-0.013477191508978636,-1.064979205111962,1.4100357390419775,71.08510288613357,55.67372985076855,-12.988109965408398,-17.148565798572008,-11.655247186466227,-2.7846211944446964,13.970580908964896,5.990020751953125,-0.4865348341074309,15.578996276855491,-6.181277219246624,37.33926977295761,4.698859528804462,26.45913302490652,-21.668545245685607,62.52266143402772,0.4055126156144695,10.880136748051049,6,-9.145004272460938,-11.154998779296875,-14.107490539550781,13.8800048828125,-91.8699951171875,2,-0.06234020816756358,1.2899532933469415,416.260009765625,-2.4849554993059524,417.5700073242188,-2.328833596810777,411.0499877929688,-0.06234020816756358
5989,2015-06-25,411.2900085449219,417.67999267578125,410.05999755859375,412.9200134277344,902000.0,0.0015585405039573175,-2.726134515228843,0.34100529269429425,69.68577325931714,58.7769515053466,-12.120056353123573,-17.820959768098646,-13.182882856158585,-3.119462689609236,15.014229717485058,7.6199951171875,1.7829123262782218,15.659510803222645,-7.193220088759119,38.51224169520441,4.233145357231763,27.085876249213527,-19.107705735765478,32.545351907029655,-31.647757980032722,11.42636544599088,6,-9.785018920898438,-11.795013427734375,-14.697509765625,13.239990234375,-86.91000366210938,3,-0.2705147400960336,-1.064979205111962,410.6499938964844,1.2899532933469415,416.260009765625,-2.4849554993059524,417.5700073242188,-0.2705147400960336
5990,2015-06-26,408.7300109863281,413.70001220703125,405.7900085449219,412.239990234375,958700.0,-0.006224312542020161,1.4603344106996237,2.1533550512993336,68.45493421698895,61.29384246928793,-7.18674019854825,-15.11108614899041,-11.484085017713824,-0.32819250295659685,15.600678874577307,7.910003662109375,3.6587543706500583,12.51251220703125,-11.078442089041403,36.1034665031039,0.7170350589948953,24.307989355067605,-13.666939434649862,19.342144625386236,-46.01940882941524,11.79547714803633,6,-5.5050201416015625,-9.235015869140625,-10.447509765625,15.79998779296875,-78.35000610351562,4,-0.24294770543254385,-2.726134515228843,411.2900085449219,-1.064979205111962,410.6499938964844,1.2899532933469415,416.260009765625,-0.24294770543254385
5991,2015-06-29,396.2099914550781,407.8599853515625,395.8999938964844,404.5,1474100.0,-0.030631515168258128,-1.6846209964961314,2.3618397600313004,60.33753569371803,64.25955756800364,7.349301360122638,-2.4936694911924064,0.30840597778410483,12.396873592773659,15.585632198185328,12.83001708984375,4.67469143504286,-0.15050659179689774,-23.702915824470438,23.401902640876642,-11.926711208133668,11.625698024539872,24.779998779296875,1.2355424624976736,-66.82726754987584,11.776204616336768,6,7.44000244140625,3.285003662109375,2.072509765625,28.32000732421875,-60.79998779296875,0,-0.19252416754852442,1.4603344106996237,408.7300109863281,-2.726134515228843,411.2900085449219,-1.064979205111962,410.6499938964844,-0.19252416754852442
5992,2015-06-30,403.9400024414063,405.0,396.6600036621094,403.5499877929688,1582200.0,0.019509884033817038,5.645389553545676,-0.047046350594705626,61.03486572456045,66.63869646603807,2.3180348389363985,-9.421376024166875,-8.186498523255466,4.748570789659368,14.96690197080598,8.790008544921875,6.496600922105813,6.763504028320369,-16.64426018785599,30.17126824449673,-4.940378079767811,18.46738613640855,16.548187866210867,36.914641852801275,-27.55714957595874,11.70388210808817,6,3.2549896240233807,-4.445007324218807,-6.047500610351619,20.589996337890568,-87.33999633789068,1,-0.22429075000230436,-1.6846209964961314,396.2099914550781,1.4603344106996237,408.7300109863281,-2.726134515228843,411.2900085449219,-0.22429075000230436
5993,2015-07-01,405.4100036621094,409.9800109863281,404.3800048828125,408.3200073242188,992500.0,0.003639157329847098,-1.2535230294061661,-7.461267605633949,58.93958546888717,67.14573937104667,3.496719868963453,-9.991503075565902,-10.393968542152436,3.3663022903761544,14.572045366947311,6.040008544921818,8.233058293667682,7.337005615234375,-15.879734171308655,30.553745401777405,-4.27136427803714,18.94537550850589,14.586422717285132,43.663959130543226,-16.778272584547565,11.608369893271512,7,3.0349884033203125,-5.915008544921875,-7.5175018310546875,19.1199951171875,-96.41000366210938,2,-0.21807553554054637,5.645389553545676,403.9400024414063,-1.6846209964961314,396.2099914550781,1.4603344106996237,408.7300109863281,-0.21807553554054637
5994,2015-07-02,404.2799987792969,407.9800109863281,403.1499938964844,407.2900085449219,928600.0,-0.002787313762869781,1.200456024247143,1.0343663153478901,62.35856149760186,66.82234202700624,5.648725340807005,-7.685065945168503,-10.07683629521921,4.660111374750841,13.711535117170198,4.83001708984375,10.760044529621496,5.210000610351585,-17.222973790769288,27.64297501147246,-6.006486590208851,16.426487810912022,15.234498950439445,47.078630687964946,-12.803880183173924,11.216487200560422,7,4.1649932861328125,-4.785003662109375,-6.3874969482421875,20.25,-89.33999633789062,3,-0.21148708879529765,-1.2535230294061661,405.4100036621094,5.645389553545676,403.9400024414063,-1.6846209964961314,396.2099914550781,-0.21148708879529765
5995,2015-07-06,404.6300048828125,412.0,399.510009765625,399.8599853515625,1189700.0,0.0008657517180479246,-3.5667484936398126,-1.584718955308622,63.05700848164388,65.4409682926233,4.796699265543339,-7.077134728303406,-11.468723781065705,4.505550224085596,13.212968184761928,12.489990234375,12.974571781523082,4.72150573730471,-17.19493714937795,26.63794862398737,-6.236715706036591,15.679727180646012,14.412202770258773,54.223650166330216,-5.683359654527379,10.958221443341323,7,3.8149871826171875,-5.135009765625,-6.217506408691406,19.899993896484375,-89.77999877929688,0,-0.1983293355203397,1.200456024247143,404.2799987792969,-1.2535230294061661,405.4100036621094,5.645389553545676,403.9400024414063,-0.1983293355203397
5996,2015-07-07,408.05999755859375,409.9100036621094,400.3299865722656,405.25,1488900.0,0.008476861909374689,1.943165197824864,0.5890956085576825,64.97575555649001,64.43656919837122,-0.13874343998116956,-9.274350813738465,-15.001184719799653,1.3748434879085494,12.687458075811131,9.58001708984375,13.755435069303758,7.066998291015636,-14.164570813717773,28.298567395749046,-3.54878626135104,17.682782843382313,10.519365819345808,74.31549294653851,13.552051964371444,10.6157845523667,7,-1.2700042724609375,-8.56500244140625,-9.612495422363281,16.470001220703125,-91.32998657226562,1,-0.19036414532308354,-3.5667484936398126,404.6300048828125,1.200456024247143,404.2799987792969,-1.2535230294061661,405.4100036621094,-0.19036414532308354
5997,2015-07-08,397.67999267578125,406.2300109863281,396.7300109863281,405.0,1312900.0,-0.02543744778933399,-1.0607440752019066,-2.6049870761745475,54.61809263710575,62.60690139292369,8.189761001895818,2.467079044898867,-4.445337520000294,11.963123048370676,11.487299334742909,11.329986572265625,12.761227055624431,-4.097006225585915,-23.450513371736633,15.256500920564804,-13.773759798661274,5.579747347489445,20.445783312529215,6.221233614526938,-51.87833204232381,9.67675357307537,7,9.110000610351562,1.81500244140625,-4.029991149902344,26.850006103515625,-83.76998901367188,2,-0.15658315771605602,1.943165197824864,408.05999755859375,-3.5667484936398126,404.6300048828125,1.200456024247143,404.2799987792969,-0.15658315771605602
5998,2015-07-09,399.2900085449219,404.3599853515625,399.2900085449219,403.55999755859375,1325300.0,0.00404852116976695,-1.3747025064501603,0.5833312488013941,48.25511449021913,60.22571708524613,5.362828244198283,1.7991121253221536,-5.386825908658466,10.580043390836408,10.757209412613724,6.67999267578125,10.428132685852574,-3.026490783691429,-21.39830467318086,15.345323105798002,-12.212397728436144,6.1594161610532865,18.391251801552073,16.764894567387536,-36.3215588897358,9.185906944744724,7,5.5099945068359375,0.204986572265625,-9.107505798339844,25.239990234375,-86.68002319335938,3,-0.20709259102861644,-1.0607440752019066,397.67999267578125,1.943165197824864,408.05999755859375,-3.5667484936398126,404.6300048828125,-0.20709259102861644
5999,2015-07-10,388.2300109863281,401.4400024414063,381.8599853515625,401.0,3887500.0,-0.027699159312546295,1.8688682556680962,2.990637440233278,32.79557992745181,56.263566608630896,14.312926677388248,13.113222684022105,5.933599302154903,21.705173036512406,11.086572075795383,19.580017089843807,7.798471621563067,-13.82098846435548,-32.867907823996575,5.2259308952856145,-23.344448144176,-4.297528784534961,29.015624031146046,21.13477949187346,-26.061315288663664,9.523459679820537,7,8.699981689453125,11.264984130859375,1.9524917602539062,36.29998779296875,-72.1500244140625,4,-0.20408007816046525,-1.3747025064501603,399.2900085449219,-1.0607440752019066,397.67999267578125,1.943165197824864,408.05999755859375,-0.20408007816046525
6000,2015-07-13,391.2300109863281,395.7900085449219,388.6400146484375,391.2099914550781,1517900.0,0.007727377881937336,-1.7713298872736305,-0.0015677015249243034,29.02869183262196,52.78480617962022,9.576576155925238,10.863972444453566,3.551800390104347,18.737156800093373,11.070728118167516,7.55999755859375,5.622410633343179,-10.943989562988293,-29.658663619250206,7.77068449327362,-20.301326591119278,-1.5866525348573077,24.60019804450957,33.40470416464033,-7.671416555297981,9.357337028130958,7,5.699981689453125,8.264984130859375,-1.412506103515625,30.209991455078125,-79.10000610351562,0,-0.19500039977144779,1.8688682556680962,388.2300109863281,-1.3747025064501603,399.2900085449219,-1.0607440752019066,397.67999267578125,-0.19500039977144779
6001,2015-07-14,400.20001220703125,403.2099914550781,393.7200012207031,396.95001220703125,1507200.0,0.022927692070679573,1.0474720007374292,162.34146341463415,38.60347811624558,50.292429778696345,1.3768731017664209,2.9858632894056427,-5.079225903298266,9.762048210243165,10.387396744759553,11.97998046875,3.6372743785536272,-2.5699890136718864,-20.146195284692055,15.006217257348283,-11.35809214918197,6.218114121838198,14.271387876635458,75.25649390087369,38.26003080845442,8.788103135510086,7,-3.27001953125,-0.70501708984375,-10.625007629394531,18.05999755859375,-84.3800048828125,1,-0.21326837456307324,-1.7713298872736305,391.2300109863281,1.8688682556680962,388.2300109863281,-1.3747025064501603,399.2900085449219,-0.21326837456307324
6002,2015-07-15,400.5499877929688,407.8299865722656,399.5299987792969,404.5899963378906,1471800.0,0.0008745016873126232,-1.7302651722389812,-1.2430795522836364,42.2546016218304,48.43854268457893,0.5536789271172893,3.7969270688914207,-5.079170886359918,9.38787222911543,9.571331343616771,8.29998779296875,1.7812090364469668,-2.8335128784179346,-19.086933797910604,13.419908041074734,-10.960223338164269,5.2931975813284,12.616955701413758,71.96766100460077,36.62208400124094,8.126710459746324,7,-3.619995117187557,-1.0549926757813068,-8.814987182617244,9.015014648437443,-90.64999389648443,2,-0.20926221286009494,1.0474720007374292,400.20001220703125,-1.7713298872736305,391.2300109863281,1.8688682556680962,388.2300109863281,-0.20926221286009494
6003,2015-07-16,403.7300109863281,407.30999755859375,402.0499877929688,402.7200012207031,1335500.0,0.007939141905561442,-3.476534296029049,-0.25000188846000215,44.41984659229646,46.445352139544994,-3.229308687888306,1.7186468657125715,-7.851454096986345,6.193432063777209,8.83010290193447,6.760009765624943,1.392168973458979,-0.29699096679689774,-15.444162253698266,14.85018032010447,-7.870576610247554,7.276594676653758,8.18465418234166,84.2126476964929,46.5088448031164,7.5735856434506745,7,-6.800018310546875,-4.235015869140625,-12.357505798339844,-0.790008544921875,-108.08999633789062,3,-0.2224754288262717,-1.7302651722389812,400.5499877929688,1.0474720007374292,400.20001220703125,-1.7713298872736305,391.2300109863281,-0.2224754288262717
6004,2015-07-17,404.6600036621094,407.1300048828125,401.75,406.3699951171875,1890300.0,0.002303501474931746,2.331261042507157,-1.6930444766739183,46.92179362542665,44.652550488854196,-4.581525311170708,1.089451903410236,-8.28228085028195,5.313202244600063,9.2363271237762,5.3800048828125,0.3563990806572974,0.47750091552734375,-14.6263938248062,15.581395655860888,-7.074446454639428,8.029448285694116,6.052474313876132,83.48104456463487,41.65955005246637,7.55194737016677,7,-8.775009155273438,-3.235015869140625,-14.1875,-1.720001220703125,-126.3099975585938,4,-0.22747496040505288,-3.476534296029049,403.7300109863281,-1.7302651722389812,400.5499877929688,1.0474720007374292,400.20001220703125,-0.22747496040505288
6005,2015-07-20,408.92999267578125,409.3999938964844,403.010009765625,407.5299987792969,1816600.0,0.010552041158081282,4.46153344549213,-0.81871397212357,60.99204781543041,44.209916295403126,-9.138418694888003,-3.528408610003737,-11.98449069155032,1.0536443102736257,8.743586844599108,6.389984130859375,-0.5150013125540909,4.853489685058605,-10.076225392099047,19.783204762216258,-2.611367853520221,12.318347223637431,0.6283855952273143,97.00254183518165,47.979799247906726,7.464857538578825,7,-13.300003051757812,-7.5050048828125,-19.034996032714844,-5.989990234375,-127.17999267578125,0,-0.2270559943426097,2.331261042507157,404.6600036621094,-3.476534296029049,403.7300109863281,-1.7302651722389812,400.5499877929688,-0.2270559943426097
6006,2015-07-21,409.5,412.239990234375,405.510009765625,410.3500061035156,1768700.0,0.001393899529083198,1.9071350888178493,-0.607149863760218,55.48323098610874,44.30604277862568,-10.597076342610478,-4.989830806162104,-12.456470545736579,0.4789665775695653,7.846977166690864,6.72998046875,-1.5588433253044514,5.826997375488304,-7.959657293392979,19.613652044369587,-1.0663299589523376,12.720324709928946,-27.6400146484375,78.44223385940775,26.735877663236394,6.893327334440639,7,-12.45001220703125,-8.07501220703125,-20.550003051757812,-8.069992065429688,-111.25,1,-0.23777776585393773,4.46153344549213,408.92999267578125,2.331261042507157,404.6600036621094,-3.476534296029049,403.7300109863281,-0.23777776585393773
6007,2015-07-22,391.739990234375,401.1099853515625,389.6099853515625,393.6499938964844,4053500.0,-0.04336998721764351,-2.727706636198616,2.2470469967328475,39.79697776303807,43.366249808938896,6.964082222450145,11.424766715232067,5.24621622473984,18.13912833119707,7.148408955358712,19.8900146484375,-3.188425036509841,-10.707011413574207,-24.13709344567286,2.7230706185244458,-17.422052429623534,-3.991970397524881,-9.272404785156255,9.412304123850365,-41.522213557682136,6.715041016049315,7,5.30999755859375,9.68499755859375,-2.7899932861328125,9.1400146484375,-87.25,2,-0.19380197274404876,1.9071350888178493,409.5,4.46153344549213,408.92999267578125,2.331261042507157,404.6600036621094,-0.19380197274404876
6008,2015-07-23,385.0499877929688,396.2300109863281,384.510009765625,394.1700134277344,2602500.0,-0.017077660203656087,-1.2980435803765638,4.774873376260216,36.747066758815315,43.80530390131262,12.763982500144209,16.968530159422926,11.851878946703152,24.59037052904631,6.984166088310932,11.720001220703125,-5.601708399209542,-16.117013549804653,-31.050851740219798,-1.1831753593895087,-23.583932645012226,-8.650094454597081,-1.9869542480469136,1.9472715747215517,-47.431229081720325,7.466919095207564,7,13.325012207031193,16.374999999999943,3.9000091552733807,15.830017089843693,-81.35998535156256,3,-0.19516944884800413,-2.727706636198616,391.739990234375,1.9071350888178493,409.5,4.46153344549213,408.92999267578125,-0.19516944884800413
6009,2015-07-24,300.0299987792969,327.0,299.760009765625,327.0,16634100.0,-0.22080247165047295,1.0200214313275315,2.9572286636885527,16.73451046579001,42.4392837494424,93.82364159359668,98.26385957135602,95.96742043413872,108.92268971569149,7.829393079682864,85.2899780273438,-8.761125221178816,-95.57400207519532,-142.7391570516367,-48.40884709875394,-119.15657956341602,-71.99142458697463,112.20999145507812,0.24003294857157742,-46.521046858971545,23.582577488220696,7,55.970001220703125,60.345001220703125,88.88249969482422,100.85000610351562,-2.730010986328125,4,-0.014631817314003537,-1.2980435803765638,385.0499877929688,-2.727706636198616,391.739990234375,1.9071350888178493,409.5,-0.014631817314003537
6010,2015-07-27,309.42999267578125,325.0,303.760009765625,305.3999938964844,9975000.0,0.031330180097754345,-4.811241039856721,-0.14942523533159152,19.78062276877965,40.347855377501745,80.01444359902803,85.42279177136629,85.61461465182015,98.86130921739993,9.208381533522484,24.970001220703125,-11.61610695290824,-81.2090072631836,-141.6064002368098,-20.811614289557383,-111.4077037499967,-51.01031077637049,100.56039794921872,8.597070225170278,-33.246026025288906,30.19869648681311,7,46.57000732421875,50.94500732421875,82.02000427246094,91.45001220703125,-16.92999267578125,0,-0.10044270855421278,1.0200214313275315,300.0299987792969,-1.2980435803765638,385.0499877929688,-2.727706636198616,391.739990234375,-0.10044270855421278
6011,2015-07-28,319.92999267578125,320.510009765625,308.67999267578125,312.5199890136719,3547000.0,0.03393336214502596,1.7607852633153267,1.8387111430843208,26.19557860439494,38.56351948667558,63.62116509139207,72.63933104563944,74.36442921253013,87.57096252047495,11.220935794922497,11.83001708984375,-12.397280333010599,-66.89500732421874,-134.95853797414577,1.1685233257082928,-100.92677264918228,-32.863241999255195,87.85579033203123,19.90131994955791,-25.355175050236767,34.03176532496353,7,36.07000732421875,40.44500732421875,76.07000732421875,80.95001220703125,-15.720001220703125,1,-0.11933858515876328,-4.811241039856721,309.42999267578125,1.0200214313275315,300.0299987792969,-1.2980435803765638,385.0499877929688,-0.11933858515876328
6012,2015-07-29,313.3399963378906,323.0,309.1499938964844,321.9200134277344,3278000.0,-0.02059824489343509,1.5791468709508762,-1.1578964709177098,24.46371637380983,36.34617168462151,63.18394285391031,75.98982227497225,79.97744132136847,93.45168543340344,13.26405483747063,13.850006103515625,-13.576066305217182,-68.95500335693362,-143.93116008746745,6.021153373600214,-106.44308172220053,-31.4669249916667,92.28527120507812,14.076901005938069,-33.346715615239034,37.48807836526691,7,42.660003662109375,47.035003662109375,85.66000366210938,87.54000854492188,-11.709991455078125,2,-0.04815853869359943,1.7607852633153267,319.92999267578125,-4.811241039856721,309.42999267578125,1.0200214313275315,300.0299987792969,-0.04815853869359943
6013,2015-07-30,317.0,319.4200134277344,310.5199890136719,312.5400085449219,2303900.0,0.011680614364221187,-1.0941158730329696,-0.5198114885292549,27.86375224936519,34.22861153172579,51.3248562677843,68.89925845488665,75.3708991744154,89.13034068250761,15.367613361021332,8.9000244140625,-16.31121686191659,-60.87449951171874,-140.3995124722237,18.650513448786228,-100.6370059919712,-21.111993031466284,86.50796238742186,63.28926730898499,12.02226316635047,39.76250648025247,7,39.0,41.720001220703125,83.49999237060547,83.8800048828125,-14.739990234375,3,-0.039463753203864305,1.5791468709508762,313.3399963378906,1.7607852633153267,319.92999267578125,-4.811241039856721,309.42999267578125,-0.039463753203864305
6014,2015-07-31,318.7799987792969,322.3500061035156,312.70001220703125,319.57000732421875,2261500.0,0.005615138105037554,2.0393652349851257,-0.17713230011290157,27.312575949921126,30.486447991113646,40.32195523707327,63.6486882925949,72.45758343138243,86.71355428098167,17.61438708968999,9.649993896484375,-19.833536132877725,-54.819500732421886,-137.49767023765264,27.85866877280887,-96.15858548503729,-13.48041597980648,82.65300455568905,70.7156116736974,16.479080795137484,41.339084752615385,7,37.220001220703125,39.94000244140625,81.7199935913086,82.10000610351562,-10.040008544921875,4,-0.04733670994314165,-1.0941158730329696,317.0,1.5791468709508762,313.3399963378906,1.7607852633153267,319.92999267578125,-0.04733670994314165
6015,2015-08-03,324.3800048828125,325.80999755859375,319.1099853515625,320.3299865722656,3024800.0,0.017566993302464695,-1.0647121058942468,-5.126550005794414,25.745357247036992,27.182239797883454,23.990078960035305,54.52375409824896,65.76113089219962,80.60009988835145,19.469104121406534,7.029998779296875,-24.115805326951204,-45.20699462890627,-129.32112999325125,38.9071407354387,-87.26406231107876,-3.1499269467337854,75.01953858078622,91.65211752381902,38.41903555711389,42.057067682172494,8,26.05499267578125,32.350006103515625,76.11998748779297,76.5,-20.899993896484375,0,-0.08348238696040111,2.0393652349851257,318.7799987792969,-1.0941158730329696,317.0,1.5791468709508762,313.3399963378906,-0.08348238696040111
6016,2015-08-04,330.3800048828125,334.79998779296875,324.5199890136719,325.8800048828125,3586200.0,0.018496824433329673,-1.8476325733559888,1.1111060876641725,28.335913053080404,25.908788163443717,6.2431785452644135,44.69743612797265,58.791426334910454,74.12383277020365,21.135161860728196,10.41998291015625,-29.10124947950294,-35.3229949951172,-119.13035515982966,48.484365169595264,-77.22667507747343,6.580685087239033,67.02674790682676,82.76809371575695,30.586855209210057,41.90368008235624,8,17.615005493164062,25.6199951171875,70.97998809814453,70.5,-17.760009765625,1,-0.11465586392326843,-1.0647121058942468,324.3800048828125,2.0393652349851257,318.7799987792969,-1.0941158730329696,317.0,-0.11465586392326843
6017,2015-08-05,335.4100036621094,338.510009765625,332.80999755859375,333.0,2308000.0,0.015224888628114996,-3.086017741706135,0.5355563693576388,29.14529535540312,25.06414689639792,-8.51273143018841,36.6417739437793,53.01715836512244,68.5508086296602,23.18513617264933,8.1300048828125,-35.979476644999636,-27.17949676513672,-110.61079173820451,56.251798207931074,-68.89514425167062,14.536150721397178,60.043814267049584,88.92460233957023,39.109917276302866,41.71564748653388,8,-16.274993896484375,20.589996337890625,66.16249084472656,65.47000122070312,-20.040008544921875,2,-0.09302051777341147,-1.8476325733559888,330.3800048828125,-1.0647121058942468,324.3800048828125,2.0393652349851257,318.7799987792969,-0.09302051777341147
6018,2015-08-06,316.6000061035156,337.5,315.29998779296875,336.6700134277344,3830000.0,-0.056080609860232,1.0432611284632496,-8.327791214496461,25.765081156805735,26.06754363984411,-0.48440065793141684,51.58394641185646,70.52529869645605,86.57563051330658,25.573038639800906,22.20001220703125,-43.69482351389411,-41.85499420166013,-125.8223238459467,42.11233544262643,-83.83865902380342,0.12867062048314892,76.93993566237265,15.110400098375154,-29.188035747656315,41.98366482214328,8,4.535003662109375,39.399993896484375,86.74498748779297,83.75999450683594,-0.3699951171875,3,-0.047283641604885296,-3.086017741706135,335.4100036621094,-1.8476325733559888,330.3800048828125,-1.0647121058942468,324.3800048828125,-0.047283641604885296
6019,2015-08-07,309.0,316.19000244140625,305.6600036621094,316.0,4259000.0,-0.02400507251105588,1.8536563177134162,0.34877914526483533,22.99335511565701,26.42451390060826,9.523284476947026,55.805050196760135,76.7992045355478,93.26165389965718,26.794245024493403,10.94000244140625,-49.85925647942793,-45.493499755859375,-131.00780780845298,40.02080829673423,-88.25065378215618,-2.736345729562572,82.66434312588302,10.167414664599338,-26.32978406965952,42.75715402629679,8,13.085006713867188,47.0,94.9699935913086,91.36000061035156,10.8599853515625,4,-0.02181226613066345,1.0432611284632496,316.6000061035156,-3.086017741706135,335.4100036621094,-1.8476325733559888,330.3800048828125,-0.02181226613066345
6020,2015-08-10,314.94000244140625,317.25,312.0,312.20001220703125,2452900.0,0.019223308871864964,-2.343933444777048,-0.3914271763392857,25.16545983471329,26.310056259532526,4.969687803535862,46.22660444610318,69.67504430850477,86.40403013223732,28.04891112290736,8.25,-55.74664627205357,-35.73899688720701,-121.15957842088386,49.681584646469844,-78.4492876540454,6.971293879631389,74.8862540172716,28.249610517739676,-2.820299681453932,42.710290766838426,8,7.1450042724609375,41.05999755859375,89.02999114990234,85.41999816894531,4.6199951171875,0,-0.01968632805921422,1.8536563177134162,309.0,1.0432611284632496,316.6000061035156,-3.086017741706135,335.4100036621094,-0.01968632805921422
6021,2015-08-11,314.8500061035156,319.1199951171875,311.7200012207031,312.55999755859375,1851600.0,-0.0002857570876769744,-2.7279554766352265,0.835772520716386,27.740145928135703,26.674103987790957,4.76432772186638,41.73427960347374,68.67276784832768,85.47523383667874,30.15387402573053,7.399993896484375,-50.16376456615956,-31.561492919921875,-115.07180072654563,51.94881488670188,-73.31664682323378,10.193660983390032,73.17492542130117,27.9756491138756,-5.592814230162222,41.75515390331188,8,7.2350006103515625,41.149993896484375,89.11998748779297,85.50999450683594,10.449981689453125,1,-0.036112418284182324,-2.343933444777048,314.94000244140625,1.8536563177134162,309.0,1.0432611284632496,316.6000061035156,-0.036112418284182324
6022,2015-08-12,316.7300109863281,317.8599853515625,307.5,312.29998779296875,1962800.0,0.005971112740567719,2.0971685590077414,1.9345007262889964,29.654562450799702,26.87308289906145,3.8171844015154193,35.04973673943056,65.88453933157581,81.90113579476804,32.90188608041754,10.3599853515625,-45.31324183858044,-25.490489196777332,-105.91710172423825,54.936123330683586,-65.70379546050782,14.722817066953155,69.52962210330486,34.76761494173001,-2.685021786513076,40.21330626373047,8,5.3549957275390625,39.269989013671875,86.41248321533203,83.62998962402344,-2.05999755859375,2,-0.012976401750947497,-2.7279554766352265,314.8500061035156,-2.343933444777048,314.94000244140625,1.8536563177134162,309.0,-0.012976401750947497
6023,2015-08-13,313.9100036621094,319.4800109863281,313.75,316.9700012207031,1316300.0,-0.008903505277055968,-2.390534147134241,-0.6907407534977922,58.09801803136366,30.293687574777287,6.8758500694195845,32.459867251409776,67.74934148385773,83.18905055837354,35.74426699712083,5.730010986328125,-42.43241643636708,-23.819496154785156,-99.686100167186,52.047107857615686,-61.75279816098555,14.113805851415236,70.61963696104345,59.69606098212669,16.81187450164382,37.93330200620042,8,8.175003051757812,42.089996337890625,89.23249053955078,81.02499389648438,-16.75,3,0.004650987346837221,2.0971685590077414,316.7300109863281,-2.7279554766352265,314.8500061035156,-2.343933444777048,314.94000244140625,0.004650987346837221
6024,2015-08-14,312.6099853515625,316.2699890136719,309.1400146484375,314.2200012207031,2006900.0,-0.004141372671723431,1.497367788140349,0.5261493966291014,52.048963386002356,33.216310479106774,8.055760594409549,27.94278260359846,68.16058157919105,83.10982094975725,38.76903154587939,7.129974365234375,-38.43942856620049,-20.517013549804688,-90.2041489467905,49.17012184718112,-55.36058124829759,14.326554148688217,70.22426265443977,42.65426264962643,-4.378354828239935,34.843567698492905,8,9.475021362304688,43.3900146484375,89.53751373291016,82.32501220703125,-13.54998779296875,4,0.011580006411805899,-2.390534147134241,313.9100036621094,2.0971685590077414,316.7300109863281,-2.7279554766352265,314.8500061035156,0.011580006411805899
6025,2015-08-17,316.0799865722656,317.6600036621094,311.0199890136719,313.489990234375,1607200.0,0.011100097192355385,1.3095580547402834,-1.6086775214663458,47.272209126381284,35.3203433761402,3.6705885327446026,18.087380815330505,63.71032205107366,78.603334581088,42.15606637340472,6.6400146484375,-35.3881105590018,-12.404512023925804,-72.54620536774297,47.73718131989136,-42.475358695834416,17.666334647982808,65.0927766689291,71.61918784596534,20.280767189834933,30.070846671908587,8,6.0050201416015625,39.920013427734375,82.13250732421875,78.85501098632812,-17.739990234375,0,0.011958994368131748,1.497367788140349,312.6099853515625,-2.390534147134241,313.9100036621094,2.0971685590077414,316.7300109863281,0.011958994368131748
6026,2015-08-18,312.1300048828125,317.1499938964844,310.6000061035156,316.79998779296875,1213400.0,-0.01249677884477518,1.4394762565070127,-1.8030847541505144,49.10938389375053,37.53857543595659,5.3189044745433876,15.145122141332308,66.66196968559404,81.52645106627455,45.422510148548376,6.54998779296875,-32.3683634635255,-11.485993957519554,-58.302034328760044,35.330046413720936,-34.89401414313983,11.92202622810072,67.41450328887083,38.64775155963022,-16.68505941591765,23.408020185620252,8,9.449996948242188,43.8699951171875,86.08248901367188,82.80499267578125,-19.1199951171875,1,0.023804160316374556,1.3095580547402834,316.0799865722656,1.497367788140349,312.6099853515625,-2.390534147134241,313.9100036621094,0.023804160316374556
6027,2015-08-19,315.82000732421875,319.3500061035156,310.5,311.989990234375,1832400.0,0.011822004881560932,-1.5991216670401076,-0.8201351404336518,49.131847929466524,40.13488285514111,-1.6116537143566347,5.7716738161213925,62.13680741225613,76.80560650763726,47.85317528022013,8.850006103515625,-29.37784617284882,-3.9999923706054688,-38.159000926436875,30.159016185225937,-21.07949664852117,13.079511907310234,62.128810879343405,64.60343367146665,9.852526126491114,17.0795042779157,8,-3.25,40.17999267578125,82.39248657226562,79.114990234375,-31.029998779296875,2,0.03001703580805093,1.4394762565070127,312.1300048828125,1.3095580547402834,316.0799865722656,1.497367788140349,312.6099853515625,0.03001703580805093
6028,2015-08-20,309.8999938964844,316.8999938964844,309.2099914550781,314.7799987792969,1913200.0,-0.01874489674638291,-1.4568659568659568,-1.2741470255454097,43.84188601076622,42.45138628793103,3.64089511805372,6.084946375734489,66.92610426110559,81.62194540582459,50.03059624648496,7.69000244140625,-27.3024492338472,-6.162506103515625,-21.404822199316243,9.079809992284993,-13.783664151415906,1.4586519443846555,66.48504813831903,7.443485642379118,-43.41719387449631,7.621158047900299,8,3.5900115966796875,46.100006103515625,88.3125,89.35499572753906,-37.61999511718744,3,0.015392125282981839,-1.5991216670401076,315.82000732421875,1.4394762565070127,312.1300048828125,1.3095580547402834,316.0799865722656,0.015392125282981839
6029,2015-08-21,295.6400146484375,312.6499938964844,295.4599914550781,305.7099914550781,3659400.0,-0.046014777440783416,-2.2962539244113747,2.0635177727193135,32.20654608773462,43.2337292049334,17.664024884514617,21.079956302349785,79.70387240129435,94.83389625183167,49.19074912336189,17.19000244140625,-26.143938351595068,-20.20298614501951,-36.506890516542626,-3.899081773496391,-28.354938330781067,-12.05103395925795,79.21252674098236,0.7535499496696592,-43.09056093626505,8.15195218576157,8,11.829986572265625,58.20997619628906,102.57247924804688,103.85498046875,-17.410003662109432,4,0.005141350758892882,-1.4568659568659568,309.8999938964844,-1.5991216670401076,315.82000732421875,1.4394762565070127,312.1300048828125,0.005141350758892882
6030,2015-08-24,278.35000610351557,295.1499938964844,265.0,269.04998779296875,5879900.0,-0.058483316493819215,-2.4655177554488805,-0.9235391986617031,21.73819205349608,42.56684544108455,32.65157624941105,37.86342140280459,95.43397395956788,111.09929899395621,48.623967777939455,30.6400146484375,-22.83081766846658,-35.93899536132818,-59.23991860382705,-12.638072118829314,-47.58945698257759,-24.288533740078776,93.32683328853062,24.563025950887656,-13.764370904621963,11.650461621249432,8,13.889999389648494,60.26998901367193,120.30498504638678,121.14498901367193,13.459991455078182,0,0.07440269804548283,-2.2962539244113747,295.6400146484375,-1.4568659568659568,309.8999938964844,-1.5991216670401076,315.82000732421875,0.07440269804548283
6031,2015-08-25,281.75,298.0,281.5,292.6400146484375,3744200.0,0.012214815239558474,-1.8972745881873814,-1.1709670115474422,20.32736358472478,41.530490011520676,26.890391842076895,33.15636316570368,90.49721566619695,106.70594300862541,47.92890138872311,19.649993896484432,-18.054215501550516,-30.6300018310547,-57.90255254351251,-3.3574511185968845,-44.266277187283606,-16.99372647482579,83.5262290285234,30.81876378835683,-1.0626388896514172,13.636275356228909,8,10.490005493164062,56.8699951171875,116.7774887084961,117.7449951171875,5.54998779296875,1,0.0588819745799134,-2.4655177554488805,278.35000610351557,-2.2962539244113747,295.6400146484375,-1.4568659568659568,309.8999938964844,0.0588819745799134
6032,2015-08-26,298.25,298.6099853515625,283.44000244140625,290.1000061035156,3133900.0,0.058562555456965315,2.4205284000399105,-0.748391453968681,39.586878448206896,39.473696724503256,8.373937193942083,16.303798198007826,72.62049795808434,89.28279482555098,47.39888105897601,16.8599853515625,-13.533146990964894,-13.375502014160134,-41.36182224028266,14.610818211962396,-27.3686621272214,0.6176580989011313,61.009655286812006,64.06551813150078,28.82083744012199,13.993160113061258,8,-6.0749969482421875,34.80499267578125,100.98748779296875,101.2449951171875,-7.899993896484375,2,-0.01756912065171834,-1.8972745881873814,281.75,-2.4655177554488805,278.35000610351557,-2.2962539244113747,295.6400146484375,-0.01756912065171834
6033,2015-08-27,304.489990234375,308.5,299.3599853515625,301.3699951171875,2498600.0,0.02092201252095549,-1.5602229402814107,0.38282177346578844,47.400570740273785,38.95720865275563,0.7344288141111406,9.569150618077629,64.96474090695045,82.07200335256209,46.50314931605828,10.25,-9.844841448811735,-6.510011291503929,-34.54971003449276,21.529687451484904,-20.529860662998374,7.509838079990516,49.11408573522829,82.8751212857733,42.62180713353486,14.019849371494429,8,-12.314987182617188,26.125015258789062,94.74749755859375,95.0050048828125,-17.94000244140625,3,-0.06469828999728189,2.4205284000399105,298.25,-1.8972745881873814,281.75,-2.4655177554488805,278.35000610351557,-0.06469828999728189
6034,2015-08-28,303.69000244140625,306.45001220703125,299.760009765625,301.0,2058700.0,-0.0026273040777234913,-1.5880172362906557,0.8621816189991783,43.10746108363039,38.49445887022775,0.15204284871896334,9.67680400515485,63.96585245502894,81.770601255222,45.84002009674085,6.69000244140625,-6.778340529384593,-6.555499267578114,-34.52574541920143,21.4147468840452,-20.54062234338977,7.4296238082335435,44.59782897002083,88.94253434806035,45.22225398639532,13.985123075811648,8,-11.514999389648438,-1.93499755859375,96.20999145507812,95.80499267578125,-27.70001220703125,4,-0.10342784882478817,-1.5602229402814107,304.489990234375,2.4205284000399105,298.25,-1.8972745881873814,281.75,-0.10342784882478817
6035,2015-08-31,297.29998779296875,304.510009765625,296.4700012207031,302.1600036621094,1642400.0,-0.02104124138782071,-1.4662644455573914,-1.8066957093912372,40.01819043370647,37.48432626355619,4.020795145510476,14.68704280498099,68.13938914831249,86.9906082714673,45.51663269978195,8.040008544921875,-8.796586018822211,-11.591513061523415,-39.3013838688953,16.11835774584847,-25.446448465209357,2.263422342162528,45.99057373377269,58.518473307291664,12.277575422835007,13.854935403685932,8,-5.1249847412109375,4.45501708984375,60.88751220703125,63.07501220703125,-18.05999755859375,0,-0.06414388694802253,-1.5880172362906557,303.69000244140625,-1.5602229402814107,304.489990234375,2.4205284000399105,298.25,-0.06414388694802253
6036,2015-09-01,292.5,301.9800109863281,291.260009765625,292.2200012207031,2498500.0,-0.016145267373207317,-8.745536767051838,-0.05761272943052878,36.66188782982459,36.09877514137376,6.418401217341227,17.395526635236934,70.41123185944411,90.5964465699933,46.069816294480944,10.720001220703125,-10.326534489072856,-14.497500610351551,-41.18243119774877,12.187429977045667,-27.839965904050132,-1.1550353166529703,46.093127835136954,36.15322602250946,-11.062302250663606,13.342465293698607,9,-1.5500030517578125,9.2550048828125,65.6875,67.875,-12.6199951171875,1,-0.0023589827056623713,-1.4662644455573914,297.29998779296875,-1.5880172362906557,303.69000244140625,-1.5602229402814107,304.489990234375,-0.0023589827056623713
6037,2015-09-02,304.2099914550781,304.42999267578125,293.6099853515625,298.4800109863281,2271600.0,0.040034158820779986,2.507305443717912,20.464305177111715,45.136374319689175,36.24260717569854,-7.947418394853344,3.402720619108777,56.29927316932026,77.78484031501421,46.890262758363505,11.92999267578125,-11.546505855325336,-1.227508544921875,-24.325624493134683,21.870607403290933,-12.776566519028279,10.321549429184529,29.96754870995062,75.11594562061885,28.261368726709662,11.549057974106399,9,-15.384994506835938,-2.454986572265625,53.977508544921875,56.165008544921875,-35.04998779296869,2,-0.0555866149603651,-8.745536767051838,292.5,-1.4662644455573914,297.29998779296875,-1.5880172362906557,303.69000244140625,-0.0555866149603651
6038,2015-09-03,301.6300048828125,309.7200012207031,300.8399963378906,306.4700012207031,1787800.0,-0.008480939629645912,-1.7663508753582955,-0.8446793779292714,44.564362819777585,37.61569792370331,-7.447031574046719,5.063285982380421,56.578644725036156,79.23367232822648,46.91532595290965,8.8800048828125,-12.833813867036383,-3.058995056152355,-25.597497745060593,19.479507632755883,-14.328246400606474,8.210256288301764,28.396882872314507,56.1755141784469,8.426535407085922,11.26925134445412,9,-14.270004272460938,0.125,56.5574951171875,58.7449951171875,-36.95999145507807,3,-0.03739680600966511,2.507305443717912,304.2099914550781,-8.745536767051838,292.5,-1.4662644455573914,297.29998779296875,-0.03739680600966511
6039,2015-09-04,302.260009765625,304.1400146484375,295.0299987792969,297.7200012207031,1696600.0,0.002088667813592515,1.1951797040169134,-0.9380190041425752,42.960480397201316,39.97372996189278,-7.866481483103485,4.113341060006007,53.587279097828855,77.34669565385241,46.7198400653808,9.110015869140625,-14.541771089597773,-2.0919906616210824,-24.560534238636308,20.376552915394143,-13.326262450128695,9.14228112688653,23.86526472419439,59.588326607670396,14.244968337719286,11.234271788507618,9,-6.6500091552734375,-0.5050048828125,55.09999084472656,58.114990234375,-46.22000122070307,4,-0.05197519177226895,-1.7663508753582955,301.6300048828125,2.507305443717912,304.2099914550781,-8.745536767051838,292.5,-0.05197519177226895
6040,2015-09-08,308.739990234375,309.2200012207031,302.54998779296875,306.9100036621094,1840900.0,0.021438431348475895,3.7813569889415137,0.4030799841362668,48.316607100425294,43.08364590808172,-10.708405889986523,-3.009229344616415,44.855078679984786,69.67154721252473,46.42860871043424,6.959991455078125,-15.313261841352187,4.697990417480469,-17.32207244427957,26.718053279240507,-6.312041013399551,15.708021848360488,13.71776778605522,94.69116229705222,46.49733452639493,11.010031430880009,9,-12.159988403320312,-6.9849853515625,48.62001037597656,51.635009765625,-51.94998168945307,1,-0.10607631351914715,1.1951797040169134,302.260009765625,-1.7663508753582955,301.6300048828125,2.507305443717912,304.2099914550781,-0.10607631351914715
6041,2015-09-09,303.4800109863281,317.8299865722656,302.4700012207031,313.54998779296875,1623500.0,-0.017036922376184038,-1.5409412744689712,-5.5027599433002585,43.96635722307127,43.57025466084443,-2.2818274645678116,1.4285034689356166,48.158900065888645,73.84069568725425,46.00842818547672,15.3599853515625,-13.925512890657103,0.006510925292957381,-21.417695955199406,21.43071780578532,-10.705592514953253,10.718614365539167,15.53028155287626,40.751548874113105,-5.144886470456001,10.712103440246189,9,1.0649871826171875,-1.725006103515625,50.10249328613281,56.894989013671875,-35.07000732421869,2,-0.07987353326227853,3.7813569889415137,308.739990234375,1.1951797040169134,302.260009765625,-1.7663508753582955,301.6300048828125,-0.07987353326227853
6042,2015-09-10,312.6199951171875,315.7699890136719,302.1099853515625,302.9100036621094,2189600.0,0.030117252537173345,-1.4155561012069389,-0.964251620587139,51.289345887948755,44.00234078836387,-10.246604495258737,-8.469411486017748,36.87943426521639,63.596389162481046,45.42432080096357,13.660003662109375,-9.368385972332192,9.351995849609352,-11.610691405575267,30.31468310479397,-1.1293477779829573,19.833339477201662,-47.6199951171875,77.14914805048788,25.298584311474173,10.481343627592315,9,-8.074996948242188,-10.864990234375,39.37751007080078,47.7550048828125,-40.25,3,-0.10472775492847863,-1.5409412744689712,303.4800109863281,3.7813569889415137,308.739990234375,1.1951797040169134,302.260009765625,-0.10472775492847863
6043,2015-09-11,315.3699951171875,315.5,307.2099914550781,310.6700134277344,1928100.0,0.008796622234509277,2.34275113979659,0.4840356153964617,60.49803098591,45.9346263330616,-12.617878999373033,-11.704521283128486,31.93040657496374,59.7597804241185,44.963760195337535,8.290008544921875,-4.5433304782259825,12.02899627685548,-9.099244678206617,33.15723723191758,1.4648757993244317,22.59311675438653,-49.35459533691409,89.21055801689177,29.620260423555493,10.564120477531045,9,-10.824996948242188,-14.1199951171875,22.197509765625,45.0050048828125,-42.35000610351557,4,-0.1465262776121331,-1.4155561012069389,312.6199951171875,-1.5409412744689712,303.4800109863281,3.7813569889415137,308.739990234375,-0.1465262776121331
6044,2015-09-14,316.2300109863281,318.20001220703125,311.94000244140625,316.8900146484375,1811700.0,0.0027270060007484886,2.8170805459671193,-0.1404268581706264,74.42613195383555,49.75773094640927,-12.864913166680367,-12.94302404822696,28.87244629607727,57.78381291243966,44.21437636547274,6.260009765625,-2.872473405012556,12.708010864257801,-8.812943339232561,34.22896506774816,1.9475337625125917,23.46848796600301,-49.219519421386735,87.75638326524265,22.754887673322543,10.760477101745186,9,-11.5,-23.990005493164062,22.337493896484375,44.144989013671875,-50.42001342773443,0,-0.16304587093988,2.34275113979659,315.3699951171875,-1.4155561012069389,312.6199951171875,-1.5409412744689712,303.4800109863281,-0.16304587093988
6045,2015-09-15,319.8599853515625,321.6499938964844,313.2900085449219,316.4100036621094,2060400.0,0.011478905350926105,1.37837462395652,-5.227215980024969,74.50175877543397,53.96216105147698,-14.481052323218933,-17.15482737172954,23.030107818831766,52.94052623554364,43.44673952477189,8.3599853515625,-2.344354161248134,16.14898529052732,-5.896335491532966,38.19430607258761,5.126324899497206,27.171645681557436,-50.8019129609375,90.83926426743008,20.625166680416385,11.022660391030133,9,-12.229995727539062,-26.534988403320312,19.182518005371094,40.5150146484375,-43.51998901367193,1,-0.19952472872308535,2.8170805459671193,316.2300109863281,2.34275113979659,315.3699951171875,-1.4155561012069389,312.6199951171875,-0.19952472872308535
6046,2015-09-16,319.55999755859375,322.4100036621094,315.0799865722656,319.04998779296875,1984700.0,-0.0009378722150538144,1.3607056857830853,0.1478297021645481,67.3055361973748,56.42540126010873,-11.106953392479227,-17.14889546525137,20.958055626761848,52.46932107219004,42.59444884281127,7.33001708984375,-1.276080785882641,15.477497863769543,-7.399899116215124,38.35489484375421,4.038799373777238,26.916196353761848,-47.34640987761719,85.96057372995125,14.350379720216893,11.438698489992328,9,-10.839996337890625,-25.854995727539062,19.482505798339844,40.81500244140625,-42.73001098632818,2,-0.1964263033334217,1.37837462395652,319.8599853515625,2.8170805459671193,316.2300109863281,2.34275113979659,315.3699951171875,-0.1964263033334217
6047,2015-09-17,325.29998779296875,330.5400085449219,318.3800048828125,321.19000244140625,2589200.0,0.017962167599912204,-1.4994918954182768,8.05864049784586,67.03785546024312,58.922455997938236,-15.132012087300438,-23.33884926977771,13.19844804777722,46.182317710565826,41.663527317536705,12.160003662109375,0.9398146561258613,20.743489074707043,-3.5093538584399084,44.996332007853994,8.617067608133539,32.86991054128055,-49.070686833501554,77.5395760244245,7.050520199330606,12.126421466573488,9,-12.514984130859375,-27.529983520507812,13.742515563964844,35.07501220703125,-48.30999755859375,3,-0.1748846795747988,1.3607056857830853,319.55999755859375,1.37837462395652,319.8599853515625,2.8170805459671193,316.2300109863281,-0.1748846795747988
6048,2015-09-18,314.6700134277344,324.1000061035156,313.0,321.05999755859375,4618800.0,-0.032677450858066504,-1.2816019671740377,-1.5547462057085153,57.743322169360376,60.56499397262257,-2.7466263578127155,-12.999695287975896,21.591740138379464,56.43087342227108,40.76235320719811,12.29998779296875,3.892993013353532,9.875013732910134,-14.690878063631544,34.44090552945181,-2.4079321653607053,22.157959631180972,-33.009641709721734,14.677473604764678,-51.268247488358675,12.282945898270828,9,1.6549835205078125,-16.900009155273438,24.37248992919922,45.704986572265625,-40.07000732421881,4,-0.1344265945450862,-1.4994918954182768,325.29998779296875,1.3607056857830853,319.55999755859375,1.37837462395652,319.8599853515625,-0.1344265945450862
6049,2015-09-21,297.1600036621094,315.42999267578125,294.6199951171875,315.2900085449219,4161900.0,-0.05564562563457054,1.2607308978911178,2.8372535066646924,49.9146644977149,60.74255590565475,15.604889456121441,4.8802393125195636,36.97203557146588,73.30847129345773,39.6410732020638,20.80999755859375,4.793663586837397,-7.710995483398449,-32.16679162663155,16.744800659834652,-19.938893555015,4.516902588218102,-10.611668261405839,7.071290633095077,-57.34307571408846,12.227898071616563,9,15.419998168945312,0.6100006103515625,41.88249969482422,63.214996337890625,-6.529998779296875,0,-0.08123574623416085,-1.2816019671740377,314.6700134277344,-1.4994918954182768,325.29998779296875,1.3607056857830853,319.55999755859375,-0.08123574623416085
6050,2015-09-22,299.05999755859375,300.0,289.0,292.5199890136719,4391700.0,0.006393841274294765,1.6128224365456476,-0.3607284491755375,54.14560672683792,61.873583628295485,13.619638603175133,4.8605408143452,32.82378157822325,70.93797001626706,37.64902444203591,11.0,6.079046658860136,-6.84650115966798,-28.12098705958931,14.42798474025335,-17.483744109628674,3.7907417902927136,31.480010986328125,24.217610710683278,-41.96344018287209,10.637242949960674,9,10.710006713867188,-1.2899932861328125,39.982505798339844,61.31500244140625,-5.3699951171875,1,-0.11118170357600399,1.2607308978911178,297.1600036621094,-1.2816019671740377,314.6700134277344,-1.4994918954182768,325.29998779296875,-0.11118170357600399
6051,2015-09-23,298.3399963378906,303.7900085449219,296.29998779296875,299.2699890136719,1642900.0,-0.002407547738182747,-1.9900224160615954,-0.14220052915731465,45.692055471941515,61.25166247096135,15.12433880067556,7.259339439920609,30.951627780609783,70.9822640061966,35.703176804654596,7.490020751953125,7.564380756625383,-8.396002197265602,-26.805507425046187,10.013503030514983,-17.600754811155923,0.8087504166247186,31.369212036132808,22.4843389904223,-40.80812928149708,9.204752613890294,9,11.430007934570312,-0.5699920654296875,40.70250701904297,62.035003662109375,-4.6199951171875,2,-0.0737413698131294,1.6128224365456476,299.05999755859375,1.2607308978911178,297.1600036621094,-1.2816019671740377,314.6700134277344,-0.0737413698131294
6052,2015-09-24,293.010009765625,298.1499938964844,287.1199951171875,295.5799865722656,2663100.0,-0.01786547776929326,1.8612220502610424,2.7634376845835793,43.91929361678676,59.40958054105876,19.422613958137447,12.834671223068426,33.56279731841681,75.59868982252624,33.88037322313583,11.220001220703125,7.828811407707349,-13.4639892578125,-32.51980569079251,5.591827175167509,-22.991897474302505,-3.9360810413224954,35.885014440917985,15.927563273615835,-46.27136819133885,9.527908216489996,9,15.819992065429688,4.7599945068359375,45.779991149902344,67.364990234375,-2.5,3,-0.0552200356783088,-1.9900224160615954,298.3399963378906,1.6128224365456476,299.05999755859375,1.2607308978911178,297.1600036621094,-0.0552200356783088
6053,2015-09-25,284.7900085449219,298.7799987792969,280.32000732421875,298.7799987792969,3366100.0,-0.02805365327716347,1.6390284976353768,5.443625093512878,38.868339412616415,55.458714703145525,25.533824024371143,20.55709979836979,38.80989091794322,83.05679358833964,33.03781439845698,18.459991455078125,8.85136644833949,-20.69899139404299,-42.081199211337434,0.6832164232514515,-31.390095302690213,-10.00788748539577,42.434014498046906,12.731424339669218,-47.74063817878353,10.691103908647227,9,20.639999389648438,12.979995727539062,49.4949951171875,75.58499145507812,18.28997802734375,4,-0.027388665601014273,1.8612220502610424,293.010009765625,-1.9900224160615954,298.3399963378906,1.6128224365456476,299.05999755859375,-0.027388665601014273
6054,2015-09-28,272.27999877929693,284.0,267.0,282.5400085449219,4908200.0,-0.04392713715464369,1.5796675943892082,0.7333821963946,28.426017184484934,50.33918785970674,34.81508163070913,32.24659687330103,48.11034971039379,94.76019212634486,32.34605804647374,17.790008544921875,7.898840642909818,-31.638500976562455,-57.682861119446954,-5.594140833677955,-44.66068104800473,-18.616320905120176,52.129783320546835,14.351719361113686,-40.0654786618816,13.022180071442255,9,26.490005493164006,25.490005493164006,62.4650039672851,88.09500122070307,26.860015869140568,0,0.008520667454898767,1.6390284976353768,284.7900085449219,1.8612220502610424,293.010009765625,-1.9900224160615954,298.3399963378906,0.008520667454898767
6055,2015-09-29,278.23001098632807,288.57000732421875,270.60000610351557,270.60000610351557,3819700.0,0.021852549705107194,-3.7103511719062623,-0.7436644854253461,35.18017527469057,46.769703312741825,24.96408619624691,26.134591304742855,38.8160966346523,88.03428980065274,31.342172410044356,17.970001220703182,5.651822547589973,-24.734989929199287,-53.09313869342918,3.6231588350306083,-38.914064311314235,-10.55591554708434,41.586988545528186,30.524621848390808,-24.56280400094745,14.179074382114951,9,20.53999328613287,19.53999328613287,52.429985046386776,79.9949798583985,18.339996337890682,1,0.04456742050408691,1.5796675943892082,272.27999877929693,1.6390284976353768,284.7900085449219,1.8612220502610424,293.010009765625,0.04456742050408691
6056,2015-09-30,291.80999755859375,292.0,283.05999755859375,283.9800109863281,2935600.0,0.048808489508822106,1.1778347737199144,1.0262099032077434,38.391157761983834,43.58673690182414,7.860409848025313,13.175790643379344,21.962342970789905,73.50776070115558,29.981310494871096,13.769989013671932,2.3173371141222674,-11.120503234863293,-39.53388372586352,17.292877256136933,-25.327193480363405,3.08618701063682,23.781642010713995,78.0679625914783,24.70661469409515,14.206690245500118,9,3.7400054931640625,6.9600067138671875,23.62000274658203,51.18499755859375,1.220001220703125,2,0.006442565020189139,-3.7103511719062623,278.23001098632807,1.5796675943892082,272.27999877929693,1.6390284976353768,284.7900085449219,0.006442565020189139
6057,2015-10-01,287.29998779296875,292.8900146484375,282.45001220703125,291.989990234375,2871900.0,-0.015455295580540929,2.217232655901743,-0.5989796276303431,34.642728103902044,41.02000422788432,7.1669378114656865,17.237779663292542,23.651226745283566,77.05966285673185,28.771796567912507,10.44000244140625,-1.6909248293622454,-14.785012817382835,-44.032232517949694,14.462206883184024,-29.408622667666236,-0.16140296709943414,24.4043206107944,63.87661602489805,14.428254110147066,14.623609850283419,10,3.915008544921875,11.470016479492188,28.13001251220703,55.69500732421875,8.050018310546875,3,0.022346027499175136,1.1778347737199144,291.80999755859375,-3.7103511719062623,278.23001098632807,1.5796675943892082,272.27999877929693,0.022346027499175136
6058,2015-10-02,290.3500061035156,290.75,280.72000122070307,283.3800048828125,2982000.0,0.010616144936089311,1.5817279179284298,-1.4861402116057834,36.17224992727693,39.493069275613436,0.34009988673659564,14.018076892718398,17.973030187093514,73.08525310895789,28.06832746781826,10.029998779296932,-4.866194874186419,-11.170994567871105,-40.88645392333001,18.5444647875878,-26.028724245600586,3.6867351098583754,17.777957627946478,90.18923480958645,43.703445364336034,14.857729677729457,10,-4.9550018310546875,8.419998168945312,22.264991760253906,52.644989013671875,3.04998779296875,4,0.0005510716678005512,2.217232655901743,287.29998779296875,1.1778347737199144,291.80999755859375,-3.7103511719062623,278.23001098632807,0.0005510716678005512
6059,2015-10-05,286.54998779296875,292.4800109863281,282.760009765625,291.42999267578125,2703000.0,-0.013087715621373563,1.785084075865024,-0.7001440499489914,32.234667968749974,37.05852052471478,2.7678862109145825,17.476840271559695,21.787394060766303,76.01338532766863,27.015232930636625,9.720001220703125,-8.87015289583644,-14.185511779785145,-44.64008656359789,16.2690630040276,-29.412799171691518,1.0417756121212278,18.287738839976384,71.55664232837128,29.413857572930567,15.227287391906373,10,-1.1549835205078125,12.220016479492188,24.845016479492188,56.44500732421875,10.670013427734375,0,0.057686265864508535,1.5817279179284298,290.3500061035156,2.217232655901743,287.29998779296875,1.1778347737199144,291.80999755859375,0.057686265864508535
6060,2015-10-06,275.989990234375,282.9800109863281,269.0,282.4100036621094,4291600.0,-0.036852200343569064,2.6984018698002235,1.3155752057433023,29.054897013086062,35.20994736261973,10.852516321909377,26.833243254198123,31.936288601106185,85.56242099196459,26.650705164066192,17.54998779296875,-12.080689267295952,-23.108009338378906,-55.22678752075865,9.010768844000836,-39.16739842956878,-7.048620247189035,25.820718267934524,29.25904540971963,-7.037831136096035,16.059389091189885,10,6.9000091552734375,22.780014038085938,20.975013732910156,67.0050048828125,17.9000244140625,1,0.08387994214718852,1.785084075865024,286.54998779296875,1.5817279179284298,290.3500061035156,2.217232655901743,287.29998779296875,0.08387994214718852
6061,2015-10-07,279.239990234375,284.6199951171875,274.010009765625,279.8599853515625,3469900.0,0.01177578939453583,1.0926962572381331,0.09657224617461532,27.31482038160189,33.36500589204363,5.149815835431127,22.845426529773135,27.965976641585826,81.35975229020755,27.01715017467014,10.6099853515625,-13.44359801459467,-18.64600830078126,-51.87863387522816,14.586617273665638,-35.26232108800468,-2.02969551355784,19.785861587749764,42.86305548600715,11.296355218086752,16.616312787223436,10,3.6500091552734375,19.530014038085938,17.725013732910156,63.7550048828125,12.089996337890625,2,0.062061372639707235,2.6984018698002235,275.989990234375,1.785084075865024,286.54998779296875,1.5817279179284298,290.3500061035156,0.062061372639707235
6062,2015-10-08,279.8800048828125,281.5,272.27999877929693,278.32998657226557,2558900.0,0.0022919877912197517,2.849680489809417,-2.500049222287944,30.995309838403287,32.49022482824218,2.7395356673821993,20.687510761375393,26.810683569529147,79.69437586116106,27.412908952583383,9.220001220703068,-15.507335236773827,-16.368994140624977,-49.77074312198556,17.032754840735606,-33.06986863130527,0.33188035005531447,16.583778793542308,46.33730746185629,12.112326449994434,16.700874490680306,10,0.06500244140625,18.889999389648438,16.472496032714844,63.114990234375,4.959991455078125,3,0.04698439926778741,1.0926962572381331,279.239990234375,2.6984018698002235,275.989990234375,1.785084075865024,286.54998779296875,0.04698439926778741
6063,2015-10-09,269.16000366210943,280.0,267.26998901367193,279.6300048828125,4047200.0,-0.03830213317736508,1.2711901320069918,-6.754759701521639,33.47888655923698,33.051654758770184,12.303059526504114,29.26869209506947,36.76222418168703,89.32026112899104,27.912605503336774,12.730010986328068,-17.19766979842666,-24.778495788574162,-58.99421387212118,9.437222294972855,-41.88635483034767,-7.670636746800653,24.946677320136985,7.497076561406754,-28.916675141415322,17.107859041773498,10,10.919998168945256,29.610000610351506,26.129997253417912,73.83499145507807,14.369995117187443,4,0.09730272731859468,2.849680489809417,279.8800048828125,1.0926962572381331,279.239990234375,2.6984018698002235,275.989990234375,0.09730272731859468
6064,2015-10-12,264.67001342773443,270.92001342773443,263.510009765625,270.92001342773443,3686800.0,-0.016681491207035104,1.371201171875018,0.596943578921599,30.31033700711238,32.510561617928154,17.4333555915681,31.30279203572593,40.358352275448624,92.58583039242268,28.766824507941713,7.410003662109432,-18.612509807239007,-26.690486145019463,-61.59700521340636,8.216032923367436,-44.143745679212884,-9.237226610826042,27.26813307593227,5.495047214817569,-31.120485933332084,17.453259534193435,10,13.529998779296818,32.354995727539006,29.8874893188476,78.32498168945307,14.819976806640568,0,0.10855019084583373,1.2711901320069918,269.16000366210943,2.849680489809417,279.8800048828125,1.0926962572381331,279.239990234375,0.10855019084583373
6065,2015-10-13,256.04000854492193,270.82000732421875,254.77999877929688,262.0,4302900.0,-0.0326066590281443,-2.783015982121329,0.9535986328124909,27.792962504157543,31.33298436705856,25.238822953905355,36.79280169087451,47.795251551001286,99.9264057085249,30.136408727155978,16.040008544921875,-19.214362629705306,-32.12949218749992,-67.72776542711546,3.4687810521156166,-49.92862880730769,-14.330355567692152,33.05532428494058,4.222553352076337,-32.76852041435361,17.799136619807765,10,17.794998168945256,36.61999511718744,42.6424942016601,85.2999877929687,35.94000244140619,1,0.1608342106759313,1.371201171875018,264.67001342773443,1.2711901320069918,269.16000366210943,2.849680489809417,279.8800048828125,0.1608342106759313
6066,2015-10-14,256.79000854492193,262.85000610351557,254.3999938964844,260.44000244140625,3961400.0,0.002929229710084247,-1.0047423389505246,0.6124159613306875,30.024280072129955,30.819823474639442,21.23155447648793,32.77975098817734,45.64283422964132,97.91768568842991,31.66090104876015,8.450012207031165,-17.71409067383877,-28.240992736816338,-63.249808729404435,6.767823255771759,-45.74540073311039,-10.73658474052229,28.18748419887271,8.819240258870199,-29.562413239658593,17.504407996294056,10,16.649993896484318,35.67999267578119,42.37749481201166,84.5499877929687,32.64999389648432,2,0.14447604995902874,-2.783015982121329,256.04000854492193,1.371201171875018,264.67001342773443,1.2711901320069918,269.16000366210943,0.14447604995902874
6067,2015-10-15,268.41000366210943,268.52999877929693,254.0,256.3099975585937,2750300.0,0.04525096277316698,1.3549437749315456,-3.3150757088033735,41.29279466348277,31.388772889773424,7.431753610593262,17.580535283010022,32.56437563865768,85.1863707493116,33.811906396739474,14.529998779296932,-17.041243143473537,-13.776498413085903,-43.91486165304747,16.36186482687566,-28.845680033066685,1.2926832068948784,12.286639243061757,55.423091008113204,13.226922138233519,15.069181619980776,10,4.830001831054631,23.860000610351506,34.739997863769474,70.9400024414062,21.749999999999943,3,0.0853916865893316,-1.0047423389505246,256.79000854492193,-2.783015982121329,256.04000854492193,1.371201171875018,264.67001342773443,0.0853916865893316
6068,2015-10-16,272.3699951171875,272.989990234375,267.0,270.17999267578125,2849300.0,0.014753516638907227,2.492713134153069,0.18099184600989002,50.05262325780255,33.368545699668154,0.729831879055439,10.845080366886748,27.768261016235726,79.96649398149304,35.5094514225261,5.989990234375,-17.62825864392829,-7.701506042480446,-33.924216893696666,18.521204808735803,-20.812861468088556,5.409849383127664,4.0551849231562755,96.73514778293458,48.90939014287095,13.111355425608119,10,-3.05999755859375,19.900009155273438,30.780006408691406,66.25,21.8800048828125,4,0.04578331477128339,1.3549437749315456,268.41000366210943,-1.0047423389505246,256.79000854492193,-2.783015982121329,256.04000854492193,0.04578331477128339
6069,2015-10-19,273.01998901367193,276.5,268.04000854492193,270.8699951171875,2940000.0,0.0023864372292725644,-1.1664602195243159,0.98173127839249,46.75226247012359,35.33491963933899,-2.281107849634168,8.742059120632405,26.5174662869494,78.09263132688028,36.029384760688096,8.459991455078068,-17.520311327134095,-5.844511413574139,-30.954019242675997,19.26499641552772,-18.399265328125068,6.71024250097679,-19.019989013671932,84.53328450520858,33.09310321501086,12.554753914550936,10,-3.709991455078182,19.250015258789006,29.877510070800724,65.60000610351557,16.130004882812443,0,0.03849538564408417,2.492713134153069,272.3699951171875,1.3549437749315456,268.41000366210943,-1.0047423389505246,256.79000854492193,0.03849538564408417
6070,2015-10-20,265.8099975585937,277.29000854492193,264.57998657226557,273.0599975585937,3539800.0,-0.026408291499554593,-1.6179182721621466,-3.3721025961305546,32.39437260031656,35.89931433030729,3.724682607448301,14.053871597157126,32.838995636877314,84.07406140380914,36.35437554947124,12.710021972656364,-18.069136409974647,-11.392002868652412,-35.242850308122286,12.458844570817462,-23.31742658838732,0.5334208510824965,-11.359997558593705,50.70842947873757,2.527573029325694,11.925423719734932,10,1.9400024414063068,26.460006713867244,32.6750106811524,72.8099975585938,26.489990234375057,1,0.05146530529863069,-1.1664602195243159,273.01998901367193,2.492713134153069,272.3699951171875,1.3549437749315456,268.41000366210943,0.05146530529863069
6071,2015-10-21,276.33999633789057,291.010009765625,262.45001220703125,285.0,8374300.0,0.03961475819575111,1.7620856409643426,1.194483263739232,43.13799819859959,37.24850192588466,-8.11312220015526,1.8879780356082847,21.52747738912325,72.42238024577222,36.57917272028512,28.55999755859375,-17.738229627684518,0.23799591064448578,-21.43821985415792,21.914211675446865,-10.60011197175669,11.076103793045661,-20.976395996093714,60.362038484626446,13.581382838962426,10.83810788240119,10,-3.834991455078068,15.93000793457037,24.137496948242244,62.27999877929693,16.869995117187557,2,0.05659699955019892,-1.6179182721621466,265.8099975585937,-1.1664602195243159,273.01998901367193,2.492713134153069,272.3699951171875,0.05659699955019892
6072,2015-10-22,276.82998657226557,283.4800109863281,270.07000732421875,276.32998657226557,4522700.0,0.0017731426535008143,-1.059914963036597,-0.05773669613878759,41.25483721455398,38.1124964431421,-10.148476669351396,0.13035272675841725,20.184940728089316,70.89366129851754,36.33827242729993,13.410003662109375,-15.986812512773724,1.5369873046874432,-18.63796638836334,21.711940997738225,-8.55048954183792,11.624464151212806,-19.327601665039026,50.35005460253396,8.686020952802004,10.087476846525384,10,-4.324981689453068,15.44001770019537,24.382514953613338,61.79000854492193,10.029998779296932,3,0.04555148098397521,1.7620856409643426,276.33999633789057,-1.6179182721621466,265.8099975585937,-1.1664602195243159,273.01998901367193,0.04555148098397521
6073,2015-10-23,276.989990234375,280.8800048828125,270.70001220703125,279.0,3866400.0,0.0005779852973681887,2.5285817043242784,-4.02001953125,43.51072424379271,39.57920613610658,-10.148183460416703,-0.6787715621954931,19.24758340899905,69.68754910540531,35.76061923108771,10.17999267578125,-14.28924797515458,2.0869918823242415,-17.610890303063513,21.784874067711996,-7.7619492103696075,11.93593297501809,-17.47714783564453,50.910291562572795,12.48932044606525,9.848941092693877,10,-4.4849853515625,12.060012817382812,28.287513732910156,61.6300048828125,13.050018310546875,4,0.047546892999962065,-1.059914963036597,276.82998657226557,1.7620856409643426,276.33999633789057,-1.6179182721621466,265.8099975585937,0.047546892999962065
6074,2015-10-26,274.60000610351557,282.1499938964844,273.3699951171875,279.82000732421875,3149200.0,-0.00862841335471054,-1.2864511104311787,2.5970029150978053,48.93878074068892,41.928741495721184,-6.930294525340798,1.9962839509379933,20.85832459773991,71.05704384459636,34.544608969542764,8.779998779296875,-13.400232259801783,-0.41899261474617333,-20.07912447779654,19.241139248304194,-10.249058546271385,9.411073316779039,-13.197333662771427,42.5419990725047,2.839744429488583,9.830065931525185,10,-2.095001220703068,10.114990234375057,32.447494506835994,64.01998901367193,10.359985351562557,0,0.07155860691815508,2.5285817043242784,276.989990234375,-1.059914963036597,276.82998657226557,1.7620856409643426,276.33999633789057,0.07155860691815508
6075,2015-10-27,290.6300048828125,291.7699890136719,275.1099853515625,276.0,3722600.0,0.05837581363073285,-1.0304654432385387,-2.80268227233129,57.27610878253238,44.95672246354368,-19.598724112052196,-13.76272914636371,4.107420935684672,54.03320493658293,33.382378631386764,17.169982910156307,-11.69962056774034,14.991006469726585,-5.842562845187558,35.82457578464073,4.5742218122695135,25.407791127183657,-27.450892202575517,96.11192007968717,54.46274424044789,10.416784657457077,10,-17.745010375976562,-11.735000610351562,14.544998168945312,47.989990234375,-15.19000244140625,1,-0.005092423223558407,-1.2864511104311787,274.60000610351557,2.5285817043242784,276.989990234375,-1.059914963036597,276.82998657226557,-0.005092423223558407
6076,2015-10-28,293.69000244140625,294.05999755859375,285.5,291.95001220703125,3306700.0,0.010528842539254013,5.903278204370939,0.11893299067993893,58.557446763447544,46.875017141317535,-18.857022251113904,-17.575779218785442,0.4745516343523377,50.010862220187164,32.41007973561815,8.55999755859375,-9.038091250605078,17.957003784179676,-3.1982591496391137,39.11226671799844,7.379372317270281,28.53463525108907,-28.223619654494485,98.45771043017209,55.030352821355855,10.577631466909386,10,-15.43499755859375,-14.794998168945312,10.080001831054688,44.92999267578125,-9.239990234375,2,-0.004732931447725464,-1.0304654432385387,290.6300048828125,-1.2864511104311787,274.60000610351557,2.5285817043242784,276.989990234375,-0.004732931447725464
6077,2015-10-29,293.7200012207031,299.4100036621094,290.7699890136719,294.29998779296875,3612000.0,0.00010214436667066451,-1.6666666666666667,-0.33332748702118703,67.54287069516477,48.81837796769111,-16.67253303101188,-18.024258922619595,-0.25873968114837,49.078699168367166,31.596603311914972,8.6400146484375,-4.979110372130208,17.666001892089866,-4.403341724776624,39.73534550895636,6.631330083656621,28.70067370052311,-25.394256956623167,80.18110715808025,30.878297898725492,11.034671808433247,10,-12.789993286132812,-17.014999389648438,10.050003051757812,44.899993896484375,-12.089996337890625,3,-0.001736380782736635,5.903278204370939,293.69000244140625,-1.0304654432385387,290.6300048828125,-1.2864511104311787,274.60000610351557,-0.001736380782736635
6078,2015-10-30,290.510009765625,295.0400085449219,290.0,294.0,5209100.0,-0.010928746567266057,-1.2350322091701402,6.017363851617995,68.80094501546519,51.26823158384018,-11.86668725878883,-15.601566191033498,2.387007413777269,51.25491499063412,30.627819145391033,5.040008544921875,-1.1080360033691363,14.448010253906261,-7.643258821479208,36.53927932929173,3.4023757162135553,25.493644791598967,-18.454154373781535,65.8218472504304,10.524175289721626,11.045634537692735,10,-9.580001831054688,-13.805007934570312,12.789993286132812,48.1099853515625,-2.050018310546875,4,-0.012564195006592782,-1.6666666666666667,293.7200012207031,5.903278204370939,293.69000244140625,-1.0304654432385387,290.6300048828125,-0.012564195006592782
6079,2015-11-02,303.0799865722656,303.30999755859375,293.3299865722656,294.5199890136719,2785800.0,0.04326865300366656,1.2128579548530287,-2.4527282266526758,82.36996623154059,56.821075320642855,-22.042209697964893,-28.321730903310367,-10.153070934822608,37.63328669269663,30.020298585989067,12.79998779296875,1.237099099931811,26.191487121582043,1.3788142640144088,51.00415997914965,13.785150692798254,38.59782355036583,-27.741633387990248,99.18435855757973,35.879996999345565,12.406336428783804,11,-20.199981689453125,-24.42498779296875,-1.47998046875,35.540008544921875,-18.470001220703125,0,-0.04302487331750804,-1.2350322091701402,290.510009765625,-1.6666666666666667,293.7200012207031,5.903278204370939,293.69000244140625,-0.04302487331750804
6080,2015-11-03,299.1400146484375,304.3699951171875,298.239990234375,302.04998779296875,2102400.0,-0.012999775961414994,-1.6029623294328033,-0.33995023066447055,77.91698803717141,60.68540752492861,-14.390490913475958,-23.777581045815793,-5.670972998230923,40.564183418315565,28.73739261424021,6.1300048828125,2.353623274387701,21.094013977050793,-5.628548602417823,47.81657655651941,7.732732687316513,34.45529526678507,-19.88563125175756,72.28414508710532,2.0015379930050017,13.361281289734306,11,-11.920013427734375,-19.95501708984375,-0.8700103759765625,39.47998046875,-9.260009765625,1,-0.04740262920032401,1.2128579548530287,303.0799865722656,-1.2350322091701402,290.510009765625,-1.6666666666666667,293.7200012207031,-0.04740262920032401
6081,2015-11-04,296.57000732421875,302.3900146484375,293.04998779296875,299.8399963378906,2437700.0,-0.00859131910934463,1.2317797490784594,1.123717935272773,71.07787979253484,63.999078922482035,-9.665508478533013,-20.915006581476632,-2.6871346418755593,42.107750493343985,27.373352426768015,9.34002685546875,3.838000798735493,17.657505798339855,-10.322372885967297,45.63738448264701,3.6675664561862504,31.64744514049346,-13.297126052257624,45.72031702613852,-25.349630521608205,13.989939342153576,11,-9.035003662109375,-17.385009765625,1.6999969482421875,42.04998779296875,-13.110015869140625,2,-0.07124794942501578,-1.6029623294328033,299.1400146484375,1.2128579548530287,303.0799865722656,-1.2350322091701402,290.510009765625,-0.07124794942501578
6082,2015-11-05,293.0299987792969,295.010009765625,288.5,294.1499938964844,2259900.0,-0.011936502200142751,3.5844705680084243,0.3425073027783222,65.5619393169257,66.44921393060793,-4.007273465960736,-17.222318226615698,0.7021763278818298,44.590313187944616,25.702737663707182,8.07000732421875,7.286527709116797,13.459997558593727,-15.224754312763366,42.14474942995082,-0.8823783770848195,27.802373494272274,-6.381579292099502,28.544424530986795,-37.656470848483956,14.342375935678549,11,-4.160003662109375,-13.845001220703125,4.1300048828125,45.589996337890625,-10.639984130859375,3,-0.029280232768003622,1.2317797490784594,296.57000732421875,-1.6029623294328033,299.1400146484375,1.2128579548530287,303.0799865722656,-0.029280232768003622
6083,2015-11-06,295.3500061035156,296.1000061035156,287.7300109863281,293.0899963378906,2449600.0,0.007917303122149333,3.4521134991234335,-2.017874659400545,66.40708385279783,68.39013649862002,-3.854355129066448,-18.42425494920667,-1.9458412540795962,41.174420314389295,23.739672887983104,8.3699951171875,9.30341999899872,14.470504760742188,-14.6018764017212,43.542885923205574,-0.06568582048947746,29.006695341973852,9.019989013671875,45.79328355882251,-17.341462851071654,14.536190581231692,11,-5.610015869140625,-16.165008544921875,-0.35750579833984375,43.269989013671875,-6.240020751953125,4,-0.04645336359293817,3.5844705680084243,293.0299987792969,1.2317797490784594,296.57000732421875,-1.6029623294328033,299.1400146484375,-0.04645336359293817
6084,2015-11-09,293.3999938964844,298.0,291.760009765625,294.0,1786200.0,-0.0066023774055646856,-2.2165110626951603,-0.2654882791401102,71.97007437663456,70.02279934240916,1.1654412144448543,-14.979512944066926,-0.32747153461355083,41.83539324086371,21.55955864945369,6.239990234375,11.575383019804917,11.08399353027346,-17.45023537798363,39.61822243853055,-3.1831209238550855,25.351107984402006,10.637201538085947,34.07444902330819,-29.366760680672144,14.267114454128548,11,1.535003662109375,-14.214996337890625,-1.3174896240234375,39.654998779296875,5.8900146484375,0,-0.01683709115259613,3.4521134991234335,295.3500061035156,3.5844705680084243,293.0299987792969,1.2317797490784594,296.57000732421875,-0.01683709115259613
6085,2015-11-10,297.2200012207031,298.9800109863281,291.2300109863281,294.3599853515625,1801000.0,0.013019793468593166,1.4294536044503758,-4.766644626417781,68.61628142366136,71.14044763798846,-1.8120229740572995,-16.396914019219707,-4.235569489147679,36.583785298089936,18.920584904346523,7.75,13.877438454452829,12.845001220703125,-13.570195551873496,39.260197993279746,-0.36259716558521404,26.052599606991464,6.4910505249023345,64.73388720156376,0.8658734869747349,13.207598386288323,11,-1.1699981689453125,-18.035003662109375,-5.1374969482421875,33.39500427246094,-0.04998779296875,1,-0.042426538649318446,-2.2165110626951603,293.3999938964844,3.4521134991234335,295.3500061035156,3.5844705680084243,293.0299987792969,-0.042426538649318446
6086,2015-11-11,293.8900146484375,303.29998779296875,293.7900085449219,297.94000244140625,2084700.0,-0.011203776860874592,-3.475284352022059,-1.4160717906036258,64.47729282137104,70.79982787423361,1.7313935209745068,-10.693224704397721,-0.879442892328143,38.34416752857487,16.262501687541853,9.509979248046875,15.98328715427823,7.660014343261707,-15.623843517023886,30.9438722035473,-3.9819145868810892,19.301943273404504,9.501416281982415,39.563345139230535,-24.93996321906235,11.641928930142784,11,2.1599884033203125,-14.70501708984375,-3.0600128173828125,7.864990234375,-0.52001953125,2,-0.013644593438882024,1.4294536044503758,297.2200012207031,-2.2165110626951603,293.3999938964844,3.4521134991234335,295.3500061035156,-0.013644593438882024
6087,2015-11-12,291.3299865722656,297.2799987792969,290.9100036621094,292.5,1457200.0,-0.008710837213146805,-5.338369038762279,0.28889307512621504,61.692760732043894,70.01002962052013,4.3770374171758135,-6.670023082351463,1.3000106285657012,39.32468681715102,14.013790159786465,6.3699951171875,16.158093644782355,3.9539871215820312,-17.845805121807132,25.753779364971194,-6.945909000112522,14.853883243276584,11.970001220703125,23.121264923157135,-41.32099143183404,10.89989612169458,11,4.7200164794921875,-12.144989013671875,-0.4999847412109375,10.425018310546875,6.230010986328125,3,-0.027014023546921506,-3.475284352022059,293.8900146484375,1.4294536044503758,297.2200012207031,-2.2165110626951603,293.3999938964844,-0.027014023546921506
6088,2015-11-13,284.8399963378906,293.2900085449219,283.8299865722656,290.17999267578125,1926800.0,-0.022277110265012556,-1.57065260207403,4.564047053913769,57.82634737801598,67.28296085901741,11.150777686836136,0.8454346783375399,7.409338834765151,44.27096975986865,11.983502867497965,9.46002197265625,15.797375843130453,-3.1595031738281136,-23.836584679280804,17.517578331624577,-13.498043926554487,7.17903757889826,18.459991455078125,5.187517731385768,-59.46278619087889,10.338540752726349,11,9.259994506835938,-5.654998779296875,4.517509460449219,16.915008544921875,15.92999267578125,4,-0.008601255866282354,-5.338369038762279,291.3299865722656,-3.475284352022059,293.8900146484375,1.4294536044503758,297.2200012207031,-0.008601255866282354
6089,2015-11-16,283.5299987792969,286.75,278.27999877929693,285.92999267578125,1960100.0,-0.004599064651860774,3.193061042580968,0.44943736748561275,42.99801906536723,63.40307541770582,10.500180270717408,3.144402574810499,8.295293604990775,44.003751224515554,10.405673408049987,8.470001220703068,14.691611324150983,-4.995001220703102,-24.574210170866365,14.58420772946016,-14.784605695784762,4.794603254378558,18.99118896484373,20.98322264302816,-38.047952936647604,9.789604475081633,11,7.2599945068359375,-4.345001220703125,5.8950042724609375,18.225006103515625,16.660003662109375,0,0.019680409820088007,-1.57065260207403,284.8399963378906,-5.338369038762279,291.3299865722656,-3.475284352022059,293.8900146484375,0.019680409820088007
6090,2015-11-17,279.489990234375,285.7699890136719,278.54998779296875,284.20001220703125,2348500.0,-0.014248963292475714,-1.1911902270053996,1.9625141462050024,36.26159614987156,59.534599457409904,12.8064391136744,8.70830974834621,11.646670166500598,46.46791487534108,8.542232223778198,7.220001220703125,13.592306551852403,-9.719009399414062,-26.74650243344331,7.308483634615186,-18.232755916428687,-1.2052628823994382,21.57672617187501,4.836099066298092,-47.17515804306733,8.513746517014626,11,11.300003051757812,-0.30499267578125,8.122520446777344,21.52001953125,22.800018310546875,1,0.07084338975411231,3.193061042580968,283.5299987792969,-1.57065260207403,284.8399963378906,-5.338369038762279,291.3299865722656,0.07084338975411231
6091,2015-11-18,291.9800109863281,292.67999267578125,279.3099975585937,280.64999389648443,2253200.0,0.04468861565124116,1.1005523378466584,-2.405512576293577,48.64360006470829,57.6547839849413,-0.4505205622891708,-2.687724083883097,-1.2314747402384683,32.658588815907535,7.7411392007480595,13.369995117187557,10.416411931369964,1.9890106201171989,-13.95187009608884,17.929891336323237,-5.98142973798582,9.959450978220218,7.719502362304695,72.10532740542754,22.6801054512417,7.970440358103032,11,-1.1900177001953125,-12.795013427734375,-8.732505798339844,4.6649932861328125,11.8599853515625,2,0.017775197774238194,-1.1911902270053996,279.489990234375,3.193061042580968,283.5299987792969,-1.57065260207403,284.8399963378906,0.017775197774238194
6092,2015-11-19,289.44000244140625,292.5,286.5299987792969,292.0,1625100.0,-0.008699254912490573,2.353935570147616,-0.22594825217770853,49.15707673770282,55.73811652770852,1.7061091281054246,0.8911217661436694,0.5882381621401009,33.727701944474916,6.896754115321752,5.970001220703125,7.58305202719572,-1.1814987182617074,-15.8796630157957,13.516665579272285,-8.530580867028675,6.16758343050526,8.974340033066426,74.35040906946851,25.88393877661902,7.349082148766993,11,1.3499908447265625,-10.2550048828125,-6.4850006103515625,7.0149993896484375,20.230010986328125,3,0.013577918195937011,1.1005523378466584,291.9800109863281,-1.1911902270053996,279.489990234375,3.193061042580968,283.5299987792969,0.013577918195937011
6093,2015-11-20,290.1600036621094,292.42999267578125,289.9100036621094,291.8500061035156,1723700.0,0.0024875663855374874,-1.3013572642902929,0.6601578332498867,37.485500914580435,51.906497254146956,0.1927548585765635,1.2736763269161884,-0.947197442832703,31.50258753049974,6.006737410653021,2.989990234375,5.697189636093469,-1.1199981689453011,-14.35387485208588,12.113878514195278,-7.736936510515591,5.4969401726249885,7.0462781906527425,82.50006887650753,38.77816097893934,6.6169383415702905,11,0.6299896240234375,-6.75,-7.404998779296875,6.095001220703125,18.17999267578125,4,0.025503149307585682,2.353935570147616,289.44000244140625,1.1005523378466584,291.9800109863281,-1.1911902270053996,279.489990234375,0.025503149307585682
6094,2015-11-23,294.25,297.8800048828125,290.260009765625,290.3999938964844,1392000.0,0.014095658554834412,-2.690093178946435,-2.2781068294268483,45.27718076257868,49.313263847359984,-4.206328607350542,-1.337273872201763,-5.8496396644929405,25.934023878128073,5.395123567242853,7.720001220703125,4.556491074832991,1.9874984741210824,-8.706189836013095,12.68118678425526,-3.359345680946035,7.3343426291882,-15.970001220703068,81.22089149771237,39.41362373147329,5.346844155067099,11,-3.4600067138671875,-10.839996337890625,-13.459999084472656,2.0050048828125,12.100006103515625,0,0.02215799155028675,-1.3013572642902929,290.1600036621094,2.353935570147616,289.44000244140625,1.1005523378466584,291.9800109863281,0.02215799155028675
6095,2015-11-24,289.1499938964844,292.6099853515625,288.010009765625,290.9599914550781,1325400.0,-0.017332221252389535,-1.249395612595135,-0.47012849069017176,43.167585096428105,46.94551854458855,-0.41508761093456314,3.84321189518937,-1.7551156625771114,29.505207073558154,5.568351094687994,6.239990234375,2.9396830450775724,-3.0385070800781477,-13.800029597878734,7.723015437722438,-8.41926833897844,2.342254178822145,-10.477994995117115,52.988650817910354,11.194019183709926,5.380761258900293,11,-1.0699920654296875,-5.739990234375,-8.359992980957031,6.600006103515625,5.470001220703125,1,0.03818090533619101,-2.690093178946435,294.25,-1.3013572642902929,290.1600036621094,2.353935570147616,289.44000244140625,0.03818090533619101
6096,2015-11-25,292.29998779296875,292.8599853515625,289.2900085449219,290.0,1140100.0,0.010893978775638802,1.0877161672585798,-1.2707132018209408,49.322936273191715,45.57109360471609,-4.262604291307127,0.6152883422111017,-5.885048336360569,24.77441921454033,5.961350204020191,3.709991455078125,1.1241892216349925,0.18098754882811363,-10.557634909192302,10.91961000684853,-5.188323680182066,5.550298777838293,-13.243828771972574,50.83688027167352,7.061896983781722,5.369311229010197,11,-4.2199859619140625,-8.889984130859375,-12.289985656738281,-0.0299835205078125,4.4000244140625,2,0.03417728761257721,-1.249395612595135,289.1499938964844,-2.690093178946435,294.25,-1.3013572642902929,290.1600036621094,0.03417728761257721
6097,2015-11-27,293.2099914550781,294.1000061035156,290.7799987792969,292.9700012207031,465800.0,0.003113252480714923,2.2871041817742324,0.10434413395961044,47.96189318046273,44.47504313832128,-5.451128879466069,-0.35298054525821954,-7.969666020770035,22.43860376597712,6.061734233984001,3.32000732421875,-0.64329648134742,1.1164916992187273,-9.608536683546902,11.841520081984356,-4.246022492164116,6.47900589060157,-13.777355516845603,52.68474429534351,8.786463143324646,5.362514191382828,11,-5.1299896240234375,-5.989990234375,-10.822486877441406,-0.9399871826171875,0.470001220703125,4,0.036253897181539596,1.0877161672585798,292.29998779296875,-1.249395612595135,289.1499938964844,-2.690093178946435,294.25,0.036253897181539596
6098,2015-11-30,286.8599853515625,294.260009765625,285.1000061035156,293.1600036621094,1679300.0,-0.021656854433927064,1.1552872411849395,-26.25114445574771,44.25307361057999,44.61449364334492,1.3583954828466176,6.018105619300741,-2.549591287009207,27.285690621635354,6.103584726927025,9.160003662109375,-2.186563677759466,-5.051013183593739,-16.011139087235847,5.90911272004837,-10.531076135414821,0.429049768227344,-7.058402034438359,13.771356933914394,-30.07372821452817,5.480062951821056,11,1.355010986328125,0.675018310546875,-4.472480773925781,5.4100189208984375,-2.8499755859375,0,0.07951624221209164,2.2871041817742324,293.2099914550781,1.0877161672585798,292.29998779296875,-1.249395612595135,289.1499938964844,0.07951624221209164
6099,2015-12-01,290.0400085449219,290.5899963378906,285.79998779296875,289.29998779296875,1684300.0,0.011085628375327783,4.206541389547708,-0.11746327002165288,43.618926732952545,45.431974819242804,-0.8952113236886134,1.9089425965692044,-6.077280559874794,22.782578553000178,5.4711014535674725,4.790008544921875,-3.3767110949594326,-1.2189910888671989,-10.852736248846895,8.414754071112498,-6.0358636688570755,3.5978814911226777,-9.876856796483992,53.930136096350225,12.201590473184368,4.81687257998986,12,-1.44500732421875,-1.170013427734375,-9.262504577636719,2.2299957275390625,-9.450012207031307,1,0.06309470160608699,1.1552872411849395,286.8599853515625,2.2871041817742324,293.2099914550781,1.0877161672585798,292.29998779296875,0.06309470160608699
6100,2015-12-02,284.9599914550781,290.3900146484375,284.5799865722656,289.1400146484375,1369000.0,-0.017514883947663873,-1.3522223938223938,-5.648521588519114,42.30304465048991,44.72746866210743,5.634892922655581,6.189497611551303,-1.472379766702261,26.448633010267145,4.773416931687406,5.810028076171875,-3.9862616747239485,-5.590007019042957,-14.861995632989192,3.6819815949032773,-10.226001326016103,-0.9540127120698116,-4.442502643952764,3.925660871072999,-36.50385604026685,4.635994306973131,12,6.2700042724609375,4.779998779296875,-6.3499908447265625,7.3100128173828125,-6.419982910156193,2,0.07506322041636326,4.206541389547708,290.0400085449219,1.1552872411849395,286.8599853515625,2.2871041817742324,293.2099914550781,0.07506322041636326
6101,2015-12-03,275.44000244140625,285.5799865722656,274.23001098632807,284.2200012207031,1902700.0,-0.033408160089633654,-1.0267846681616568,2.1004665221105197,37.771302982377605,43.46238268929351,14.038215877719324,14.80434016978279,7.475285319943396,34.341720948228385,4.945812241042994,11.349975585937557,-3.6503687309082693,-14.053495788574196,-25.08554516928399,-3.0214464078644028,-19.56952047892912,-8.537471098219271,22.44000244140625,6.040896299648469,-35.06699871344634,5.516024690354897,12,10.615005493164062,13.860000610351562,0.4499969482421875,16.830001831054688,3.230010986328182,3,0.0696340128731352,-1.3522223938223938,284.9599914550781,4.206541389547708,290.0400085449219,1.1552872411849395,286.8599853515625,0.0696340128731352
6102,2015-12-04,284.45001220703125,284.75,276.1300048828125,277.0,1917100.0,0.032711333451072244,1.141616941262103,-0.8485208704810169,49.711080413200904,44.82078041136246,4.744916934367893,5.395195927143618,-1.8423236650258445,23.73509814086026,5.557810359499634,9.30999755859375,-2.29242290883235,-4.6144866943359375,-15.734436958867377,6.505463570195502,-10.174461826601657,0.9454884379297823,12.95699279785157,51.02347400673138,5.1499854941443175,5.559975132265731,12,1.6049957275390625,4.8499908447265625,-5.875007629394531,7.8199920654296875,-17.20001220703125,4,0.04306556327754385,-1.0267846681616568,275.44000244140625,-1.3522223938223938,284.9599914550781,4.206541389547708,290.0400085449219,0.04306556327754385
6103,2015-12-07,281.6300048828125,284.9800109863281,279.70001220703125,283.30999755859375,1739700.0,-0.00991389419300237,1.103576986674448,-0.22550200309681226,48.62319465545037,45.19255973279265,6.959571689086943,7.520197610807827,0.8959694295867848,24.875109184106748,6.092863998033014,5.279998779296875,-2.6810264861353517,-6.748493957519543,-17.928413219121637,4.431425304082552,-12.33845358832059,-1.1585343267184953,15.313460241699204,45.232277031211716,-3.633115659163657,5.589959630801056,12,2.6150054931640625,7.6699981689453125,-2.8125,10.639999389648438,-1.05999755859375,0,0.04278659086052561,1.141616941262103,284.45001220703125,-1.0267846681616568,275.44000244140625,-1.3522223938223938,284.9599914550781,0.04278659086052561
6104,2015-12-08,288.4599914550781,289.760009765625,278.0,279.8900146484375,1752000.0,0.024251629634092442,1.1056393247345082,-5.101198910081744,56.24738301075022,46.64587061216177,-0.8695411092795666,0.3174167668860264,-5.534754394211973,16.37293738417202,6.247247076692336,11.760009765625,-2.7878714914608054,0.328492736816429,-10.59975527654177,11.256740750174629,-5.1356312698626425,5.7926167434955005,8.029204586669891,88.05678987632456,32.233098028801095,5.46412400667909,12,-4.2149810791015625,0.8400115966796875,-9.642486572265625,3.8100128173828125,-15.130004882812557,1,-0.01542668592273777,1.103576986674448,281.6300048828125,1.141616941262103,284.45001220703125,-1.0267846681616568,275.44000244140625,-0.01542668592273777
6105,2015-12-09,284.6099853515625,290.0899963378906,283.0199890136719,286.2099914550781,1525400.0,-0.013346759403600639,-1.9581628157899778,-0.18669900043087945,44.16467203176338,46.072730140891956,2.5353597399477508,3.3458155443432247,-1.513807040630354,18.44321475802269,6.302518055374734,7.07000732421875,-2.3146037484679596,-2.8910125732421648,-13.03861717200482,7.25659202552049,-7.964814872623492,2.1827897261391627,11.434026989077097,65.44756590340593,11.200762604171786,5.07380229938132,12,-0.3649749755859375,4.6900177001953125,-3.8424835205078125,7.6600189208984375,-14.759979248046932,2,-0.014124553671953088,1.1056393247345082,288.4599914550781,1.103576986674448,281.6300048828125,1.141616941262103,284.45001220703125,-0.014124553671953088
6106,2015-12-10,289.8800048828125,291.2200012207031,284.67999267578125,285.3599853515625,1422800.0,0.018516636107268836,-1.224490855114285,-2.825001430506018,50.333942016659584,46.336291122691605,-3.4799926700646324,-2.3610811849951006,-6.985913331795473,11.396941854298404,5.906304831760676,6.610015869140625,-2.5433576557338142,2.5795074462890852,-7.187914841320151,12.346929733898321,-2.304203697515561,7.463218590093732,5.727727430740856,91.11996909816389,37.78789677459137,4.883711143804628,12,-5.6349945068359375,-1.1150054931640625,-6.6775054931640625,2.3899993896484375,-20.529998779296932,3,-0.039119622419196864,-1.9581628157899778,284.6099853515625,1.1056393247345082,288.4599914550781,1.103576986674448,281.6300048828125,-0.039119622419196864
6107,2015-12-11,283.4599914550781,288.5899963378906,282.2300109863281,285.5400085449219,2029900.0,-0.022147141298447748,-1.8017692214618932,-0.4601787836232041,45.319918347021755,46.45482942674069,1.5774211157063291,3.624954609067231,-0.7013610331522955,16.268913686850965,5.914541078281883,7.649993896484375,-2.4214639125682424,-3.4470062255859375,-13.164899851887526,6.270887400715651,-8.305953038736732,1.4119405875648567,11.7201864319307,41.30099055155554,-7.996946524447516,4.858946813150808,12,-0.7349853515625,5.3050079345703125,-0.0999908447265625,8.810012817382812,-21.380004882812557,4,-0.016898250799893932,-1.224490855114285,289.8800048828125,-1.9581628157899778,284.6099853515625,1.1056393247345082,288.4599914550781,-0.016898250799893932
6108,2015-12-14,282.3900146484375,285.0,276.42999267578125,283.7699890136719,1649800.0,-0.003774701329623764,3.4635497381366775,0.6634437630212154,41.35065984858736,46.20279977292233,2.175420905985277,4.745266197083652,0.11960225573841399,15.875731275289525,6.606360064348654,8.57000732421875,-3.021099132856989,-4.3944839477538835,-14.282365304306666,5.493397408798899,-9.338424626030246,0.5494567305224791,12.3711599005577,40.297623591993215,-4.7572880057005165,4.943940678276389,12,0.334991455078125,6.3749847412109375,1.637481689453125,9.879989624023438,-13.470001220703068,0,-0.05361384561449922,-1.8017692214618932,283.4599914550781,-1.224490855114285,289.8800048828125,-1.9581628157899778,284.6099853515625,-0.05361384561449922
6109,2015-12-15,289.1099853515625,291.69000244140625,282.55999755859375,285.010009765625,1624300.0,0.02379677167937766,-1.0288899739583333,-2.971051991419536,49.971495773938656,47.054849897749975,-5.241552358710408,-1.6181975967205062,-6.653924747283156,9.074350183364459,6.484741327583572,9.29998779296875,-3.509229830492302,2.0464874267578352,-7.769372417176896,11.862347270692567,-2.8614424952095305,6.954417348725201,5.240565926179329,83.0929525637949,37.42883716398343,4.907929921967352,12,-6.1499786376953125,-0.3449859619140625,-4.647491455078125,3.1600189208984375,-27.009979248046932,1,-0.029538855314730772,3.4635497381366775,282.3900146484375,-1.8017692214618932,283.4599914550781,-1.224490855114285,289.8800048828125,-0.029538855314730772
6110,2015-12-16,299.2900085449219,299.67999267578125,290.0,292.2300109863281,2104200.0,0.0352115931968946,1.4693966523939277,1.7219608777205466,54.52662608462624,48.916552464666495,-14.723420761023647,-10.792113458640642,-16.429883328398887,-1.2788046554301786,6.329188219509446,10.57000732421875,-3.015655337874307,11.236509704589821,0.671470504106253,21.80154890507339,5.953990104348065,16.519029304831577,-25.059997558593807,98.32264889952957,51.11055448372022,5.282519600241783,12,-11.385009765625,-10.525009155273438,-12.230010986328125,-7.0200042724609375,-39.420013427734375,2,-0.08673868566100107,-1.0288899739583333,289.1099853515625,3.4635497381366775,282.3900146484375,-1.8017692214618932,283.4599914550781,-0.08673868566100107
6111,2015-12-17,297.1700134277344,300.8699951171875,296.3800048828125,299.0400085449219,1705300.0,-0.007083414269304922,-1.6028836797877046,-0.26487192122485326,52.52487870028346,49.22919671878678,-10.277675286016233,-8.709922517243626,-14.026900434032086,0.4863184198934505,6.808022744593897,4.489990234375,-2.748005164697588,8.857014465332043,-2.349579341176934,20.06360827184102,3.2537175620775542,14.460311368586531,-22.431002807617233,84.86096022975589,36.75728713274026,5.603296903254484,12,-8.52001953125,-8.405014038085938,-9.552513122558594,-4.9000091552734375,-23.910003662109375,3,-0.09193393037572573,1.4693966523939277,299.2900085449219,-1.0288899739583333,289.1099853515625,3.4635497381366775,282.3900146484375,-0.09193393037572573
6112,2015-12-18,293.3699951171875,299.82000732421875,293.04998779296875,294.79998779296875,2790200.0,-0.012787354506988202,-5.541058528674628,0.7647039623996345,54.29023655429566,49.8588680408807,-5.676208221768718,-4.848993323376078,-10.002849037879855,4.010988488029852,7.166786408710157,6.77001953125,-2.0545801854630668,4.860496520996094,-6.56498394735911,16.285976989351298,-0.8522437131815082,10.573236755173696,-17.58574511718757,69.31260535680839,16.169402930976723,5.712740234177612,12,-4.720001220703125,-5.8199920654296875,-5.752494812011719,-1.0999908447265625,-27.410003662109432,4,-0.0818760930342487,-1.6028836797877046,297.1700134277344,1.4693966523939277,299.2900085449219,-1.0288899739583333,289.1099853515625,-0.0818760930342487
6113,2015-12-21,297.55999755859375,297.8599853515625,293.5,294.8399963378906,1137600.0,0.014282314180536826,1.6265155484469938,-1.9021084980152803,54.890729416621504,49.70812875264417,-8.234893914867712,-8.91316408730006,-13.569920568790963,-0.4912327485333208,7.544938107032048,4.489990234375,0.0024214097728645356,8.680499267578114,-3.428844560036225,20.789843095192452,2.6258273537709442,14.735171181385283,-20.772317753906293,81.92245767373021,27.685843747127294,6.054671913807162,12,-8.910003662109375,-10.009994506835938,-9.942497253417969,-5.2899932861328125,-24.500000000000057,0,-0.11923649441266604,-5.541058528674628,293.3699951171875,-1.6028836797877046,297.1700134277344,1.4693966523939277,299.2900085449219,-0.11923649441266604
6114,2015-12-22,300.7699890136719,301.8399963378906,296.3500061035156,298.0,1215800.0,0.010787711659548727,1.236246900075206,1.0183778568142805,60.53859185460274,51.5274531774041,-10.633282042927135,-12.237049266897998,-15.962089295362716,-4.026368267162013,7.5412076446648655,5.489990234375,0.6372134435857788,11.564491271972656,-1.4693751889498117,24.598357732895124,5.047558041511422,18.08142450243389,-23.01901659648439,90.96277318266993,29.107932460522,6.516933230461222,12,-11.634994506835938,-12.7349853515625,-14.127494812011719,-8.499984741210938,-27.319976806640625,1,-0.10589479253028022,1.6265155484469938,297.55999755859375,-5.541058528674628,293.3699951171875,-1.6028836797877046,297.1700134277344,-0.10589479253028022
6115,2015-12-23,300.19000244140625,303.7900085449219,299.1600036621094,303.7900085449219,986500.0,-0.0019283392407852817,1.5722205738990378,-1.2996463472407374,68.73013262927822,53.57147435658395,-8.505277180178837,-11.37053891559924,-14.275944339700004,-3.8676154091230046,7.876446490434604,4.6300048828125,1.6650239699660574,10.43250427246096,-3.495884981621998,24.36089352654392,3.468309645419481,17.39669889950244,-20.993688588976568,66.4804548644755,-2.3339088274496333,6.964194627041465,12,-10.080001831054688,-11.17999267578125,-15.202507019042969,-7.9199981689453125,-34.13000488281256,2,-0.12688629210869684,1.236246900075206,300.7699890136719,1.6265155484469938,297.55999755859375,-5.541058528674628,293.3699951171875,-0.12688629210869684
6116,2015-12-24,302.2900085449219,303.8699951171875,299.5,300.2900085449219,537100.0,0.006995589747948117,-1.4413264001363908,-0.5555546136565931,65.07775121159833,55.76678911931468,-9.677490574225374,-13.369188779061005,-15.2467616566164,-6.476723134017902,8.206147311068628,4.3699951171875,1.642088800629267,12.033009338378918,-2.9554751281596054,27.02149380491744,4.5387671051096845,19.52725157164815,-21.126199117092824,85.39754618530532,13.740683291109704,7.494242233269254,12,-12.1400146484375,-13.240005493164062,-17.302513122558594,-10.020004272460938,-31.860015869140625,3,-0.14032886376868303,1.5722205738990378,300.19000244140625,1.236246900075206,300.7699890136719,1.6265155484469938,297.55999755859375,-0.14032886376868303
6117,2015-12-28,303.8399963378906,304.9800109863281,301.5,302.0299987792969,848400.0,0.005127486020559013,-1.4250988898813322,0.904998779296875,69.18293102730242,58.85926369472746,-8.976536317469595,-14.842977920403769,-16.000872728518004,-8.61228268375828,8.463063827817683,3.480010986328125,3.045805015265273,13.051496887207009,-3.0876184868886867,29.190612261302704,4.981939200159161,21.121054574254856,-20.40556834112573,90.06956831491559,14.447639722508143,8.069557687047842,12,-10.069992065429688,-14.2349853515625,-18.852500915527344,-11.569992065429688,-30.570007324218693,0,-0.10064503337558828,-1.4413264001363908,302.2900085449219,1.5722205738990378,300.19000244140625,1.236246900075206,300.7699890136719,-0.10064503337558828
6118,2015-12-29,309.6700134277344,311.6499938964844,304.7699890136719,304.989990234375,1223300.0,0.019187786861873057,-1.687488451657895,2.5856516607654694,68.64125198747755,60.93368105178733,-11.767406998687363,-19.896615647573242,-21.078520427524154,-14.699573077051582,9.384822420323268,7.80999755859375,3.827812995458544,17.741012573242188,-0.3366033735813403,35.818628520065715,8.702204599830395,26.77982054665398,-23.6501154722219,87.05894085967887,12.472511447136725,9.038807973411773,12,-8.845016479492188,-16.730010986328125,-24.682518005371094,-17.400009155273438,-45.810028076171875,1,-0.14115032155949003,-1.4250988898813322,303.8399963378906,-1.4413264001363908,302.2900085449219,1.5722205738990378,300.19000244140625,-0.14115032155949003
6119,2015-12-30,308.3399963378906,310.2900085449219,307.0,309.9800109863281,802500.0,-0.004294949566223116,1.9114994058550285,-0.3504287437644681,71.82269615406851,62.855466615058695,-8.295065495633594,-18.0507877533322,-19.017031086575287,-13.515824736794855,10.356393992537525,3.290008544921875,5.641248928835125,15.495996093750023,-3.977651120523319,34.969643308023365,5.759172486613352,25.232819700886694,-18.731884950642097,73.49879786547821,-2.1509540165001937,9.736823607136674,12,-5.9900054931640625,-15.399993896484375,-21.23999786376953,-16.069992065429688,-57.569992065429716,2,-0.11441914509409212,-1.687488451657895,309.6700134277344,-1.4250988898813322,303.8399963378906,-1.4413264001363908,302.2900085449219,-0.11441914509409212
6120,2015-12-31,306.3500061035156,309.3299865722656,306.1000061035156,306.1000061035156,1063800.0,-0.006453882914995823,-24.83984375,-0.15243766282098994,66.11861656025235,64.36588193283302,-5.809196775557325,-15.15305163894368,-16.07117595257739,-11.780004799767994,11.179416952076297,3.22998046875,8.010213509684377,12.436505126953136,-7.556582670835041,32.429592924741314,2.439961228059076,22.433049025847197,-13.656031164974081,56.37867937940024,-16.598962571137662,9.996543898894078,12,-4.0000152587890625,-13.410003662109375,-19.25000762939453,-14.080001831054688,-56.360000610351534,3,-0.10739348209892796,1.9114994058550285,308.3399963378906,-1.687488451657895,309.6700134277344,-1.4250988898813322,303.8399963378906,-0.10739348209892796
6121,2016-01-04,294.6199951171875,301.0199890136719,291.3999938964844,300.3399963378906,2451100.0,-0.03828957320916315,1.7175178989383484,-22.8800048828125,59.89362133849896,64.98848024218894,6.169883599189973,-2.0157995864958593,-3.841361225379842,-0.37351695458244194,10.528430255969099,14.95001220703125,9.024044480389193,-0.25250549316405113,-18.25555955230675,17.750548565978647,-9.254032522735372,8.74902153640727,17.029998779296875,15.901240596064813,-58.55999723529601,9.001527029571342,1,6.904998779296875,-1.67999267578125,-8.874992370605469,-2.3499908447265625,-42.41999816894531,0,-0.09693842248294737,-24.83984375,306.3500061035156,1.9114994058550285,308.3399963378906,-1.687488451657895,309.6700134277344,-0.09693842248294737
6122,2016-01-05,296.70001220703125,298.6400146484375,293.55999755859375,295.3800048828125,1263900.0,0.007059999743114442,-1.0483849135544208,-0.2307704619784136,62.462975996325774,65.8298409732672,5.153891434250511,-3.30022636764852,-5.4028959901291955,-2.798264776052747,9.842263429893535,5.08001708984375,8.938932912343205,1.2150115966796875,-16.116011378786254,18.54603457214563,-7.450499891053312,9.880523084412687,14.544981689453152,26.172929928626544,-50.43651978885504,8.665511487732973,1,4.824981689453125,-3.760009765625,-10.955009460449219,-4.4300079345703125,-51.59001159667966,1,-0.08854067559970069,1.7175178989383484,294.6199951171875,-24.83984375,306.3500061035156,1.9114994058550285,308.3399963378906,-0.08854067559970069
6123,2016-01-06,293.67999267578125,296.5799865722656,291.010009765625,292.6000061035156,1540200.0,-0.010178697023924266,-1.6150253239822052,0.8181671059323993,54.254329046143916,65.1315895501051,8.454761068903963,0.7049797627579437,-1.8939552276583527,-0.09900954080444535,9.257135580005773,5.69000244140625,9.132030007275944,-2.4075073242187273,-18.504370269851506,13.689355621414052,-10.455938797035117,5.640924148597662,17.168101220703136,13.848459954381918,-59.382156800201166,8.048431472816379,1,7.6500091552734375,-0.739990234375,-6.029991149902344,-1.4099884033203125,-46.459991455078125,2,-0.06949742635223255,-1.0483849135544208,296.70001220703125,1.7175178989383484,294.6199951171875,-24.83984375,306.3500061035156,-0.06949742635223255
6124,2016-01-07,284.010009765625,289.989990234375,283.0299987792969,286.5199890136719,1844900.0,-0.03292693799823054,-2.1140892860800284,-2.3240837548390743,35.639110424784846,61.4548093051614,17.318556547202206,10.56622346974757,8.239711483935594,9.211479717689599,9.608957514680078,10.649993896484375,9.23389526867652,-11.854991149902332,-28.50914821707994,4.799165917275275,-20.182069683491136,-3.527912616313529,26.04456076562502,3.7262792440920034,-63.59032527427667,8.327078533588791,1,13.329986572265625,8.92999267578125,3.864990234375,8.259994506835938,-27.490020751953068,3,-0.07094828957152255,-1.6150253239822052,293.67999267578125,-1.0483849135544208,296.70001220703125,1.7175178989383484,294.6199951171875,-0.07094828957152255
6125,2016-01-08,280.58999633789057,288.1099853515625,280.0,284.6499938964844,1808900.0,-0.012041876378078187,-2.095420025159577,1.6175422811774516,34.788992181909165,58.08939163519594,19.742010991295842,14.408351268033925,11.576454177930373,12.193056606410153,10.125374267079646,8.1099853515625,8.863697670864042,-15.074005126953182,-32.38422039579484,2.2362101418884777,-23.729112761373983,-6.4188974925323805,27.84309988824225,2.8068346634568706,-59.717369440061425,8.655107634420826,1,15.23500061035162,12.350006103515682,8.142501831054744,8.460006713867244,-14.959991455078068,4,-0.1062760342657405,-2.1140892860800284,284.010009765625,-1.6150253239822052,293.67999267578125,-1.0483849135544208,296.70001220703125,-0.1062760342657405
6126,2016-01-11,278.54000854492193,283.95001220703125,271.66000366210943,280.58999633789057,2109600.0,-0.007305990305156884,1.8027323088914742,0.5049234053427993,35.943148822137914,54.396082501288774,20.192197940460687,16.406378746454777,13.418985377899219,13.85130613210373,11.076675879453088,12.290008544921818,7.616154554856109,-16.55699310302731,-35.34474732482215,2.230761118767532,-25.950870213924702,-7.163115992129917,27.618439983120254,25.500378358996574,-34.6711940685626,9.39387711089742,1,13.114990234374943,13.114990234374943,11.9449844360351,6.174987792968693,-19.490020751953182,0,-0.10249875125983343,-2.095420025159577,280.58999633789057,-2.1140892860800284,284.010009765625,-1.6150253239822052,293.67999267578125,-0.10249875125983343
6127,2016-01-12,278.67001342773443,285.55999755859375,271.0,281.17999267578125,1833900.0,0.00046673683788411857,1.5838530172355434,1.2243874117962708,30.601795703473925,50.169476247510595,18.010339427804638,16.7583294698984,13.077790166363059,13.267423132039369,11.691281163432489,14.55999755859375,5.741551160231154,-16.18748931884761,-35.707694007168186,3.3327153694729645,-25.94759166300787,-6.4273869746873515,24.03859061371446,29.984431016279057,-26.30245608428668,9.760102344160286,1,11.974990844726506,12.654983520507756,9.00749206542963,0.5149841308593182,-17.27001953125,1,-0.09498695662982248,1.8027323088914742,278.54000854492193,-2.095420025159577,280.58999633789057,-2.1140892860800284,284.010009765625,-0.09498695662982248
6128,2016-01-13,267.25,281.989990234375,267.0,279.42001342773443,2108400.0,-0.04098041725862234,-1.3662153666802355,4.848651014626806,20.544853555991665,44.47193818105762,25.45739380994644,28.444287763427496,24.253040875761144,24.257069496104123,11.786887542283285,14.989990234375,3.7005372687142426,-26.850502014160156,-49.35293371362718,-4.348070314693132,-38.10171786389367,-15.599286164426644,31.653571556475015,1.087429779009632,-48.714150438481916,11.251215849733526,1,20.914993286132812,22.074996948242188,20.427505493164062,11.93499755859375,-1.4200134277344318,2,-0.08284377694910539,1.5838530172355434,278.67001342773443,1.8027323088914742,278.54000854492193,-2.095420025159577,280.58999633789057,-0.08284377694910539
6129,2016-01-14,280.57000732421875,283.29998779296875,265.3699951171875,268.57000732421875,2414300.0,0.049841000277712766,1.0538410984954416,-0.9860301363885938,35.913287051603746,41.11579045787443,8.698720393384463,15.232669363397463,10.4327740845319,10.807472339002175,12.882247887728933,17.92999267578125,1.405198667395382,-13.103495788574207,-36.31751048754023,10.110518910391818,-24.71050313805722,-1.4964884390911948,13.867064214349739,66.84265054808198,18.359734528874235,11.607007349483016,1,2.6249847412109375,7.9399871826171875,6.2024993896484375,-1.385009765625,-21.58001708984375,3,-0.11886518598895468,-1.3662153666802355,267.25,1.5838530172355434,278.67001342773443,1.8027323088914742,278.54000854492193,-0.11886518598895468
6130,2016-01-15,273.32998657226557,279.8900146484375,269.25,271.010009765625,2579900.0,-0.025804685329700372,-2.6438429179839575,0.1933314005533807,30.636542531527567,37.8650039237665,12.027050827356732,21.53207187678919,17.205107933282648,18.15055940686773,14.11519979267598,11.32000732421875,-1.678275317032785,-19.045515441894565,-43.78988074427002,5.698849860480891,-31.417698093082265,-6.673332790706866,16.456352738881947,39.425411057670225,-4.2067865883143085,12.372182651187716,1,8.675018310546932,15.18000793457037,13.44252014160162,5.855010986328182,-16.1099853515625,4,-0.06150074409837669,1.0538410984954416,280.57000732421875,-1.3662153666802355,267.25,1.5838530172355434,278.67001342773443,-0.06150074409837669
6131,2016-01-19,269.85000610351557,276.989990234375,264.72000122070307,276.98001098632807,2209600.0,-0.012731791752493726,2.4321823381279226,-3.073308691019662,27.84516135192206,34.01858007438831,12.989934460327504,24.09576525981055,20.25017282427467,21.660128416267185,15.408489707666362,12.269989013671932,-5.207149191007147,-21.15949554443364,-47.73783517753168,5.4188440886644,-34.44866536098266,-7.8703257278846195,16.02971813659832,24.61615059636682,-12.5991481855033,13.289169816549025,1,10.799987792968807,18.334991455078182,16.92250061035162,9.334991455078182,-7.5,1,-0.015638321753768114,-2.6438429179839575,273.32998657226557,1.0538410984954416,280.57000732421875,-1.3662153666802355,267.25,-0.015638321753768114
6132,2016-01-20,269.35000610351557,272.77999877929693,257.66000366210943,263.25,2368300.0,-0.0018528811884043206,1.3333341182509633,-0.8555402420859719,21.75681557190262,30.407745243917056,10.283795595512345,23.930932409953357,20.414602701924537,21.923651916097754,17.3638098330415,15.1199951171875,-8.468000358248219,-20.458496093750057,-48.70609488525861,7.789102697758494,-34.58229548950436,-6.334696697995753,12.720967993104352,45.592861453203824,14.075931386864319,14.123799395754276,1,4.474990844726619,15.304992675781307,17.154998779296932,9.834991455078182,-4.860015869140568,2,-0.03824027502189231,2.4321823381279226,269.85000610351557,-2.6438429179839575,273.32998657226557,1.0538410984954416,280.57000732421875,-0.03824027502189231
6133,2016-01-21,262.07998657226557,271.04998779296875,261.01998901367193,269.67001342773443,2531000.0,-0.02699097592912625,-1.0659065051637888,-1.2442654526352954,20.085379677489613,28.679552938662027,14.080699773363335,29.941718254790146,27.182862906641162,28.812884530031795,19.424797887656666,10.029998779296818,-10.970975772287375,-25.954515075683673,-56.51419204252272,4.605161891155376,-41.23435355910317,-10.674676592264177,15.108793437452277,17.238633563881233,-8.597419005378331,15.27983848341952,1,10.80500793457037,22.575012207031307,23.665016174316463,17.105010986328182,-2.6599731445311363,3,-0.0025945997810620236,1.3333341182509633,269.35000610351557,2.4321823381279226,269.85000610351557,-2.6438429179839575,273.32998657226557,-0.0025945997810620236
6134,2016-01-22,268.92001342773443,269.48001098632807,264.6199951171875,266.3599853515625,2111800.0,0.026099004906591006,1.6412963254746042,-0.33728840818624345,27.224081261257993,27.83900728081189,5.447964863456264,21.70611087384293,19.973077583612337,21.64075287980063,21.118669570024274,7.4000244140625,-13.908496211117438,-17.521989440917935,-48.602346384426085,13.558367502590215,-33.06216791267201,-1.9818109691638597,4.363011312461708,50.652290601881155,27.494947125775578,15.540178471754073,1,2.6899871826171307,15.734985351562443,16.8249893188476,10.264984130859318,1.97998046875,4,-0.011490505359130654,-1.0659065051637888,262.07998657226557,1.3333341182509633,269.35000610351557,2.4321823381279226,269.85000610351557,-0.011490505359130654
6135,2016-01-25,262.10000610351557,271.20999145507807,261.29998779296875,269.45999145507807,1792400.0,-0.02536072803689482,-1.2120489642441281,-2.874962747505509,28.954215397887353,27.062459122561833,10.470420763001641,26.90566532768912,26.213304645985318,28.187656120135614,22.760440770304243,9.910003662109318,-16.440478296075923,-22.437496948242256,-54.61931173778777,9.744317841303229,-38.528404343014984,-6.346589553469528,-4.440002441406136,22.969506082205967,-1.0600108761008897,16.090907394772746,1,9.509994506835994,22.554992675781307,23.762496948242244,17.084991455078182,11.559997558593864,0,-0.011865760384272117,1.6412963254746042,268.92001342773443,-1.0659065051637888,262.07998657226557,1.3333341182509633,269.35000610351557,-0.011865760384272117
6136,2016-01-26,259.8699951171875,264.48001098632807,257.77999877929693,262.760009765625,2108200.0,-0.008508244694383271,1.1169017751251094,0.3926658152687708,26.211102061284308,26.574604273429657,10.922164202164822,27.188708500944472,27.933020479311153,30.205465129840093,24.563568915814667,6.700012207031136,-17.26953152626578,-22.54650726318357,-55.38675963227843,10.293745105911285,-38.966633447731,-6.126381078636143,11.339996337890568,14.616350322533393,-8.764391096637006,16.42012618454742,1,10.610000610351562,24.785003662109375,28.465003967285156,19.31500244140625,8.77001953125,1,-0.010197383100305268,-1.2120489642441281,262.10000610351557,1.6412963254746042,268.92001342773443,-1.0659065051637888,262.07998657226557,-0.010197383100305268
6137,2016-01-27,273.260009765625,285.2799987792969,270.33999633789057,275.04998779296875,5159600.0,0.05152582021791052,-2.9161187105031163,0.6193664202745512,38.36867059892687,28.555028389311346,-3.7056516054913686,12.005795874333444,14.260312620473542,16.49198129526019,25.24773542454416,25.410003662109375,-17.540946329378528,-7.62749328613279,-39.08643501267295,23.83144844040737,-23.35696414940287,8.10197757713729,-15.480010986328068,56.290949041193095,30.3947604899908,15.729470863270077,1,-1.790008544921875,11.394989013671875,15.447486877441406,5.92498779296875,-9.32000732421875,2,-0.03992535779921447,1.1169017751251094,259.8699951171875,-1.2120489642441281,262.10000610351557,1.6412963254746042,268.92001342773443,-0.03992535779921447
6138,2016-01-28,265.95999145507807,276.97000122070307,261.70001220703125,275.76998901367193,3056500.0,-0.026714550426929162,1.5012222005608766,5.480512837999177,39.4333264611417,28.94614387926001,3.7907759892838726,16.72053839257734,21.396206141556206,23.463992275550083,25.4653494630722,15.269989013671818,-18.017586351164255,-12.742010498046909,-41.76025599985098,16.276235003757165,-27.251133248948918,1.7671122528550995,-8.179992675781136,29.745427911931465,1.0017314029597273,14.509122750902035,1,5.510009765625057,18.695007324218807,22.140007019043026,13.225006103515682,3.5599975585938637,3,-0.0055271517067685405,-2.9161187105031163,273.260009765625,1.1169017751251094,259.8699951171875,-1.2120489642441281,262.10000610351557,-0.0055271517067685405
6139,2016-01-29,273.0599975585937,273.89999389648443,265.70001220703125,268.42001342773443,3080400.0,0.026695767527556313,1.5949404373880047,-0.47298524827811916,45.77394277062521,30.628077239159744,-5.01381071328592,7.2116699155247375,14.25342564013448,16.06387565404168,25.69472363464772,8.199981689453182,-18.152766710204105,-3.8780044555664404,-29.38740748457269,21.631398573439782,-16.632705970069537,8.876697058936657,-14.72999877929675,55.56363192471561,22.566721019173222,12.754701514503116,1,-1.5899963378905682,11.595001220703182,15.0400009155274,6.125000000000057,-11.779998779296761,4,-0.04995233374647767,1.5012222005608766,265.95999145507807,-2.9161187105031163,273.260009765625,1.1169017751251094,259.8699951171875,-0.04995233374647767
6140,2016-02-01,273.45001220703125,275.82998657226557,269.57998657226557,270.33999633789057,1852000.0,0.0014283111840791562,-1.6997633752314503,0.6702643331163182,47.089106782025674,32.76629339806014,-6.017850525449205,4.45911412542182,13.954528159367555,15.269504810650233,26.00599274821792,6.25,-16.5014418287401,-1.8429901123046761,-23.285424244455612,19.59944401984629,-12.564207178380173,8.87822695377082,-14.58101342773432,56.98186700994309,22.08507304045734,10.72121706607548,2,-1.980010986328125,11.204986572265625,15.134986877441406,5.7349853515625,-17.790008544921875,0,-0.00932535453176786,1.5949404373880047,273.0599975585937,1.5012222005608766,265.95999145507807,-2.9161187105031163,273.260009765625,-0.00932535453176786
6141,2016-02-02,266.0599975585937,271.20001220703125,265.16000366210943,267.739990234375,1929800.0,-0.02702510264597291,-2.471288761049611,-0.5401878146189332,43.341432451325495,35.16458416244047,0.8694457821686115,10.118563195251113,20.94901369468772,22.292072456444828,27.61857939522757,8.290008544921818,-16.891791222874303,-7.805004882812568,-27.566090861156397,11.95608109553126,-17.68554787198451,2.0755381063593745,-6.6627787792967865,18.49019437818757,-16.324572158896412,9.880542989171918,2,5.470001220703182,18.595001220703182,23.500007629394588,13.125000000000057,-14.089996337890568,1,0.028565008544142456,-1.6997633752314503,273.45001220703125,1.5949404373880047,273.0599975585937,1.5012222005608766,265.95999145507807,0.028565008544142456
6142,2016-02-03,270.42999267578125,270.739990234375,261.0,267.57998657226557,2085800.0,0.016424848369868794,4.613825249549272,-1.6964396003632825,51.81423306423306,38.69001231652307,-3.722727160243153,3.8784230666188364,16.307998831019745,17.430371764552547,29.43247746708824,9.739990234375,-16.108314699123753,-2.1215087890624886,-18.7330671635753,14.490049585450322,-10.427287976318894,6.184270398193917,-10.515118296484331,59.04816502804313,19.14229620500838,8.305779187256402,2,1.100006103515625,14.225006103515625,19.170005798339844,8.7550048828125,-10.69000244140625,2,-0.006619007047379388,-2.471288761049611,266.0599975585937,-1.6997633752314503,273.45001220703125,1.5949404373880047,273.0599975585937,-0.006619007047379388
6143,2016-02-04,273.26998901367193,279.3800048828125,269.1099853515625,270.16000366210943,2073400.0,0.010501780182701648,-2.942409296985657,1.091220593431753,45.26956556819128,40.69506612840455,-5.373585647347454,-0.5997911569297116,13.201184569608301,14.066282741019108,30.676642089253768,10.27001953125,-14.657224122565594,1.738987731933662,-11.590900025911594,15.068875489778918,-4.9259561469889945,8.403931610856318,-12.84781214637502,66.75726743220747,29.00876381216522,6.66494387892264,2,-1.7399902343750568,11.385009765624943,18.4175186157226,6.220016479492131,-15.5,3,-0.03414200954133639,4.613825249549272,270.42999267578125,-2.471288761049611,266.0599975585937,-1.6997633752314503,273.45001220703125,-0.03414200954133639
6144,2016-02-05,263.8599853515625,272.67001342773443,258.45999145507807,271.10000610351557,2856900.0,-0.034434822850739955,1.737952506813503,-2.3279919142756027,44.031269222528046,42.370294331142404,3.6243048534041122,7.613573748429303,22.0976710566797,22.87842231150705,31.429292931198628,14.809997558593864,-12.953284858625238,-6.663514709472679,-19.033475946192993,5.7064465272476355,-12.848495327832836,-0.47853409111252176,21.420013427734375,25.81257375927618,-11.239513753056254,6.184980618360143,2,7.670013427734375,20.115020751953125,33.02251434326172,18.965011596679688,-13.529983520507812,4,0.021450784417228475,-2.942409296985657,273.26998901367193,4.613825249549272,270.42999267578125,-2.471288761049611,266.0599975585937,0.021450784417228475
6145,2016-02-08,250.7700042724609,260.45001220703125,248.16000366210938,260.45001220703125,2758200.0,-0.04960957252256615,1.5392558824317573,1.3370138382488836,39.27367978782528,43.82169185631362,16.69362367117472,19.346895034380537,34.675854219581,35.23039172270708,32.16677084319692,15.699981689453125,-10.583988674142859,-18.26249618530275,-32.56178120223544,-3.963211168370094,-25.412138693769094,-11.112853676836409,33.9735943603516,8.36002725272396,-29.01490164557469,7.149642508466331,2,15.949996948242216,27.97499084472659,46.8749923706055,36.2799987792969,0.06999206542971592,0,0.04191089176445906,1.737952506813503,263.8599853515625,-2.942409296985657,273.26998901367193,4.613825249549272,270.42999267578125,0.04191089176445906
6146,2016-02-09,249.9900054931641,255.0,243.8500061035156,246.5399932861328,2386900.0,-0.003110414985874277,-1.5254837717433656,-0.35640592759332396,39.150427500402444,43.90855373425535,17.796225187438182,18.844498637347186,34.82289000967748,35.26514068874289,32.32250557273174,11.149993896484403,-9.247883257498984,-17.6149948120117,-33.52724856561255,-1.7027410584108225,-25.571121688812156,-9.658867935211248,33.29024934082028,17.28116971742265,-18.267134734928803,7.956126876800433,2,11.624999999999972,22.44499206542966,47.654991149902315,37.05999755859372,-3.6800079345703693,1,0.022680899413398015,1.5392558824317573,250.7700042724609,1.737952506813503,263.8599853515625,-2.942409296985657,273.26998901367193,0.022680899413398015
6147,2016-02-10,252.1999969482422,257.3699951171875,249.27999877929688,253.3500061035156,1763500.0,0.008840319238836658,-1.3147324693241824,-0.33333480760724243,44.13023987787185,44.43043300278092,13.728397570364564,15.3360491069717,31.963228907264636,32.223533211869324,32.628397440003894,8.089996337890625,-7.622810357597928,-14.081502532959007,-30.513471804177072,2.3504667382590583,-22.29748716856807,-5.865517897349946,28.714442961914074,23.501241575026665,-13.769787718352365,8.215984635609038,2,9.415008544921875,19.045013427734375,45.032501220703125,34.850006103515625,-1.4199981689453125,2,-0.000911957693584986,-1.5254837717433656,249.9900054931641,1.5392558824317573,250.7700042724609,1.737952506813503,263.8599853515625,-0.000911957693584986
6148,2016-02-11,245.1100006103516,250.0200042724609,243.02999877929688,246.30999755859372,2171200.0,-0.028112594859965978,-1.6082107079109305,1.043467300011918,35.89622149508571,43.33290841660987,19.612230208593388,21.800025514511645,38.51248543590279,38.60197319664101,32.756380558359965,9.169998168945312,-5.670017460467136,-20.06449890136716,-39.01224455065787,-1.1167532520764496,-29.538371726012514,-10.590626076721804,33.58057327140622,7.017546569142337,-27.38102419310245,9.473872824645353,2,16.095001220703097,24.69499206542966,52.12249755859372,41.94000244140622,10.939987182617159,3,0.05968744477007504,-1.3147324693241824,252.1999969482422,-1.5254837717433656,249.9900054931641,1.5392558824317573,250.7700042724609,0.05968744477007504
6149,2016-02-12,247.22000122070312,249.1999969482422,242.07000732421875,248.77999877929688,2119500.0,0.008608382379737156,4.941673130475694,1.3000012715690505,40.66499566742526,42.61911829276538,15.0321514064143,17.985548699827064,35.77259718746109,36.06504685320971,32.78248524548293,7.1299896240234375,-5.700694594598929,-16.286997985839832,-35.39919999825315,2.8252040265734877,-25.84309899204652,-6.730896979633172,28.61772665285781,28.01954585605271,-7.5014934162414235,9.556101006206662,2,13.5050048828125,18.80999755859375,49.915000915527344,43.63999938964844,12.200012207031307,4,0.04267449130683576,-1.6082107079109305,245.1100006103516,-1.3147324693241824,252.1999969482422,-1.5254837717433656,249.9900054931641,0.04267449130683576
6150,2016-02-16,256.51998901367193,257.42001342773443,249.0,249.0,2084200.0,0.037618266107305454,-1.239368544934357,-4.82051332211749,48.06960622942521,43.14447093477646,3.4398215805077257,7.759458038091907,26.10157069862197,26.357540583005687,32.47261493061912,10.200012207031307,-5.1643469603279755,-6.146510314941338,-24.91524519156559,12.622224561682941,-15.530877753253492,3.2378571233708158,15.940966804954769,94.13665109972587,53.659192217439156,9.38436743831214,2,4.205017089843693,8.570007324218693,38.620010375976506,34.65501403808588,-1.279983520507841,1,-0.024130623139420604,4.941673130475694,247.22000122070312,-1.6082107079109305,245.1100006103516,-1.3147324693241824,252.1999969482422,-0.024130623139420604
6151,2016-02-17,265.6300048828125,265.8599853515625,256.07998657226557,256.29000854492193,1921400.0,0.03551386347773078,-1.004089838876596,1.2420226041433997,45.37519519739494,42.42902228290555,-6.41188090677656,-1.7738669115324228,17.025629954492388,16.900339692987473,31.480563037862453,9.779998779296932,-5.640922919105776,3.1745056152343523,-15.347457831881343,21.696469062350047,-6.086476108323495,12.4354873387922,3.7918560863734,99.03328843563595,58.05461845317707,9.260981723557851,2,-4.904998779296875,-1.81500244140625,28.75249481201172,26.879989624023438,-10.94000244140625,2,-0.05567898307063146,-1.239368544934357,256.51998901367193,4.941673130475694,247.22000122070312,-1.6082107079109305,245.1100006103516,-0.05567898307063146
6152,2016-02-18,259.04998779296875,266.95999145507807,258.510009765625,266.60000610351557,1536200.0,-0.024771362304294775,1.0435291208933282,-0.8083534551205172,45.774732779983914,42.485151973104735,-1.8057742516613189,4.2108248380232,23.273500367208612,23.176489280961164,29.898515140324868,8.449981689453068,-6.563900092391748,-2.8905105590820312,-21.176591732479665,15.395570614315602,-12.033551145780848,6.2525300276167854,-16.97998046875,68.22013376737243,24.753914577214516,9.143040586698811,2,-1.6799774169921875,4.7650146484375,32.605010986328125,32.605010986328125,-7.289993286132784,3,-0.049179659659188024,-1.004089838876596,265.6300048828125,-1.239368544934357,256.51998901367193,4.941673130475694,247.22000122070312,-0.049179659659188024
6153,2016-02-19,261.39999389648443,263.0,255.1199951171875,257.3599853515625,1450100.0,0.009071631786347734,1.176790689636277,-0.5350991717832443,42.43053706486122,42.30729284447509,-6.723675107573456,1.9049301224197848,20.70271789146028,20.66444590551879,28.32121539741643,7.8800048828125,-6.495383993546454,-0.5065048217772983,-18.794022571274695,17.7810129277201,-9.650263696525997,8.6372540529714,-18.832186889648483,77.66170709727295,34.24993623429961,9.1437588747487,2,-6.884994506836023,2.2750091552733807,29.58500671386713,29.925003051757756,-6.720001220703182,4,-0.040627373240846865,1.0435291208933282,259.04998779296875,-1.004089838876596,265.6300048828125,-1.239368544934357,256.51998901367193,-0.040627373240846865
6154,2016-02-22,265.82998657226557,266.0,261.33999633789057,265.260009765625,1218100.0,0.016947179721570338,9.24172507461698,0.14108306957840414,45.29976198848416,42.97685753343718,-12.119310780181195,-2.9180385451600728,15.878689246625356,16.29628030116561,26.550064146375195,4.660003662109432,-7.701231084775372,4.07798919677731,-14.01117683033766,22.16715522389228,-4.9665938167801755,13.122572210334795,-22.77433587646479,93.70821035389191,49.86436344144589,9.044583013557482,2,-11.314987182617159,-2.1549835205077557,22.915008544921932,23.49501037597662,-11.649993896484318,0,-0.03679042724037507,1.176790689636277,261.39999389648443,1.0435291208933282,259.04998779296875,-1.004089838876596,265.6300048828125,-0.03679042724037507
6155,2016-02-23,258.989990234375,265.8599853515625,257.89999389648443,264.8099975585937,1539200.0,-0.025730717689485094,1.0101031897102992,-10.210954650105325,45.60923540767761,43.69450285646776,-4.459670460591241,3.875727404162376,22.361160285313588,23.06395241629332,24.543983447933527,7.959991455078068,-8.770333325498427,-2.60650634765625,-20.73649963781662,15.523486942504093,-11.671502992736407,6.4584902974239355,-15.456252723388673,32.68577968054493,-13.771724906180388,9.064996645080177,2,-4.474990844726591,4.6850128173828125,26.862503051757812,29.520004272460938,1.33001708984375,1,0.001660385380030549,9.24172507461698,265.82998657226557,1.176790689636277,261.39999389648443,1.0435291208933282,259.04998779296875,0.001660385380030549
6156,2016-02-24,257.22000122070307,257.67999267578125,249.00999450683597,256.35000610351557,1433700.0,-0.006834198542075565,8.687267705526683,-0.1494835089927129,41.52227184665289,43.404728630776766,-1.7391431694061623,5.730828795632249,23.575790701789856,24.53375689239357,22.420532315168945,9.979995727539034,-9.15520423205237,-4.243995666503963,-22.46561902874521,13.977627695737283,-13.354807347624558,4.86681601461666,-13.217738630834901,45.738206739200216,0.8372594109077554,9.110811681120616,2,-2.705001831054659,6.455001831054744,28.03749847412115,31.28999328613287,3.3200073242188637,2,-0.007697674046117764,1.0101031897102992,258.989990234375,9.24172507461698,265.82998657226557,1.176790689636277,261.39999389648443,-0.007697674046117764
6157,2016-02-25,262.35000610351557,262.83999633789057,259.16000366210943,261.89999389648443,1520200.0,0.019944035683332473,4.146869264586874,0.5172583134557414,43.192029050305614,44.21537391469009,-5.8982179554336085,-0.2724003974709035,18.14555592184479,19.202362664093584,23.088762686398898,5.6199951171875,-7.8275478002235275,1.431509399413983,-15.936450113474052,18.799468912302018,-7.252470357030006,10.115489155858,-17.88858893634321,78.51681744333152,34.87770472099845,8.683979756444016,2,-7.835006713867159,1.3249969482422443,22.067489624023494,25.834991455078182,1.6600036621094318,3,-0.02919765002439878,8.687267705526683,257.22000122070307,1.0101031897102992,258.989990234375,9.24172507461698,265.82998657226557,-0.02919765002439878
6158,2016-02-26,264.489990234375,266.47000122070307,260.8800048828125,264.0599975585937,1603200.0,0.008156981441102218,1.5466868726191207,0.9555133595555013,50.43192459187478,45.30058823962893,-5.5876525100916865,-2.664784886944176,15.758512434192369,16.822688450688702,22.949733173729665,5.589996337890568,-6.261086351185213,3.644993591308605,-13.64540188880801,20.93538907142525,-5.000204148749731,12.290191331366913,-19.57860158144453,88.65973525224649,40.99907889807848,8.645197740058316,2,-6.5099945068359375,-0.8149871826171875,14.750007629394531,20.165008544921875,1.1300048828125,4,-0.048130349720450605,4.146869264586874,262.35000610351557,8.687267705526683,257.22000122070307,1.0101031897102992,258.989990234375,-0.048130349720450605
6159,2016-02-29,259.42001342773443,265.60000610351557,259.17999267578125,262.67999267578125,1790100.0,-0.01916887970749992,-2.43314321150846,-7.581476224271399,56.663083321129044,46.25541902759602,1.5588147301191952,1.4028486632846011,20.30078459653231,21.681735583441593,22.85001216358084,6.420013427734318,-5.471765985570187,-0.7429840087889943,-17.052950653516746,15.566982635938786,-8.89796733115287,7.411999313574881,-14.067652718760996,59.62207856787713,6.701400771934367,8.154983322363885,2,-1.4350204467774006,4.254989624023381,19.349983215331974,25.234985351562443,20.149993896484318,0,-0.018271607842906823,1.5466868726191207,264.489990234375,4.146869264586874,262.35000610351557,8.687267705526683,257.22000122070307,-0.018271607842906823
6160,2016-03-01,270.89999389648443,271.010009765625,259.25,261.3699951171875,1928400.0,0.04425248583200747,1.4123021449877773,-2.9233311178304984,63.827539421933444,48.30567949698917,-8.567850518226521,-10.833402212887393,8.087434948415819,10.224052619005704,22.791162289069817,11.760009765625,-2.864686712618038,10.864497375488327,-5.043028209148758,26.772022960125412,2.9107345831697558,18.81826016780687,-25.115480572588893,99.49992821438333,40.3331789092704,7.953762792318545,3,-10.889991760253963,-7.224990844726619,7.232505798339787,13.755004882812443,2.1400146484375,1,-0.06172019784944027,-2.43314321150846,259.42001342773443,1.5466868726191207,264.489990234375,4.146869264586874,262.35000610351557,-0.06172019784944027
6161,2016-03-02,273.66000366210943,274.57000732421875,268.66000366210943,270.17001342773443,1664000.0,0.010188297629418308,1.2259911033460418,0.3662109844081713,64.0887727026204,50.34057282172656,-11.252319741185772,-13.697102605969803,4.679351309556125,7.450722815157121,22.240759947939136,5.910003662109318,-0.6823651818917256,13.244506835937557,-3.604226279144541,30.093239951019626,4.820140278396536,21.668873393478606,-26.866470480544706,94.09472131180041,29.160049865251864,8.424366557541038,3,-11.870002746582088,-9.98500061035162,4.472496032714787,10.994995117187443,-2.8300170898438637,2,-0.04874660585900492,1.4123021449877773,270.89999389648443,-2.43314321150846,259.42001342773443,1.5466868726191207,264.489990234375,-0.04874660585900492
6162,2016-03-03,268.6400146484375,272.82000732421875,266.1400146484375,272.22000122070307,1430900.0,-0.018343890033233223,1.794976728744629,-1.0257869884574864,65.87935601235613,52.945997149226,-5.284666075001951,-9.294630557696394,9.102076550169613,12.417846362651744,21.41220446740624,7.519989013671932,0.11945967665673152,8.31401672363279,-8.328487207665034,24.956520654930642,-0.007235242016122356,16.635268689281702,-20.17989301831352,61.46857029545906,-10.346412128781054,8.321251965648925,3,-6.850013732910156,-4.9650115966796875,8.927482604980469,16.014984130859375,-3.45001220703125,3,-0.030151897192664534,1.2259911033460418,273.66000366210943,1.4123021449877773,270.89999389648443,-2.43314321150846,259.42001342773443,-0.030151897192664534
6163,2016-03-04,263.94000244140625,269.67999267578125,263.1300048828125,269.6400146484375,1640800.0,-0.01749557754149933,1.2664442074361926,1.5921881526566841,60.90245792388829,54.679630030937574,-0.20837627888056431,-5.617445751978266,13.002819178384016,17.208293914949365,21.683679099948584,6.54998779296875,0.43302746868999975,4.080503845214821,-11.525049431581579,19.68605712201122,-3.722272793183379,11.88328048361302,-13.913287669636588,30.929208804283164,-44.507808082481574,7.8027766383982025,3,-2.1500015258789062,-3.214996337890625,14.12249755859375,20.714996337890625,3.66998291015625,4,0.0002652395376645522,1.794976728744629,268.6400146484375,1.2259911033460418,273.66000366210943,1.4123021449877773,270.89999389648443,0.0002652395376645522
6164,2016-03-07,269.51998901367193,272.44000244140625,261.20001220703125,262.1400146484375,1678700.0,0.021141117377629914,-1.4276491195691936,-1.2947295720052783,58.90899599791196,56.15738120763028,-5.8221521993989995,-11.332690470326327,6.568440300250984,11.823800496973945,21.04679724915671,11.239990234375,1.3689727935424685,9.377490234375045,-6.730713238648093,25.485693707398184,1.3233884978634478,17.431591970886615,-18.020676688755316,67.03644976354902,-5.785881719114954,8.054101736511575,3,-7.729988098144588,-8.794982910156307,8.542510986328068,15.135009765624943,2.2100219726561363,0,-0.014470147133638367,1.2664442074361926,263.94000244140625,1.794976728744629,268.6400146484375,1.2259911033460418,273.66000366210943,-0.014470147133638367
6165,2016-03-08,261.27999877929693,269.01998901367193,260.77999877929693,267.239990234375,1552100.0,-0.030572835300750167,-1.3678161927521049,-0.8075897232318833,46.98293105324054,56.76412111947335,3.1031680317007044,-2.38734676490094,13.859370665167091,20.351150000959535,19.726149578054258,8.739990234375,2.289219276959102,0.6120002746582713,-14.882853163633172,16.106853712949743,-7.13542644448745,8.359426993803993,-8.396444754422191,3.62581356183514,-63.15953165663118,7.747426719145734,3,5.585006713867131,-0.5549926757813068,16.782501220703068,23.374999999999943,9.279998779296761,1,0.07000156395580581,-1.4276491195691936,269.51998901367193,1.2664442074361926,263.94000244140625,1.794976728744629,268.6400146484375,0.07000156395580581
6166,2016-03-09,255.66000366210938,263.27999877929693,252.3800048828125,261.260009765625,1892500.0,-0.02150947314545404,1.2614132447773236,0.93959968663114,47.61704747542137,57.255789833375104,9.475004283382418,3.878039390307322,18.377733688958983,26.2167663568365,18.346689962043058,10.899993896484432,2.503829610985065,-5.29149475097654,-20.15850399419361,9.57551449224053,-12.724999372585103,2.1420098706319948,18.910003662109375,16.04695884307935,-48.468442080250355,7.43350462160854,3,7.81500244140625,5.06500244140625,22.402496337890625,28.9949951171875,12.839996337890625,2,0.06798093027403174,-1.3678161927521049,261.27999877929693,-1.4276491195691936,269.51998901367193,1.2664442074361926,263.94000244140625,0.06798093027403174
6167,2016-03-10,251.97000122070312,260.57000732421875,251.0,257.0,1962100.0,-0.014433240978448447,-1.7460561400743455,0.8982130887570094,43.49385647161274,56.48489337556821,12.893666991500936,7.957935128825454,20.850544234700692,29.947888257886348,17.211648167644583,9.57000732421875,3.109796622470185,-8.96999740600586,-23.865837144924967,5.925842332913248,-16.417917275465413,-1.5220775365463055,22.156206054687516,4.524258909736871,-55.918743983965044,7.447919869459557,3,10.81500244140625,8.7550048828125,26.12249755859375,32.68499755859375,20.950012207031307,3,0.07485012207878983,1.2614132447773236,255.66000366210938,-1.3678161927521049,261.27999877929693,-1.4276491195691936,269.51998901367193,0.07485012207878983
6168,2016-03-11,259.739990234375,260.04000854492193,255.1000061035156,255.97999572753903,1759900.0,0.030836960654161638,1.2660399875410577,-0.7475139998665291,45.983376936636844,55.298259332846854,4.893652592925889,1.4126110453584033,11.740607785489829,22.2013884912933,15.647088313814722,8.070007324218807,4.4750327041512605,-1.9315078735351676,-14.86134322380974,10.998327476739405,-8.396425548672482,4.533409801602119,13.461168750000013,40.76487518255033,-14.831240443119896,6.464917675137288,3,3.045013427734375,0.985015869140625,18.352508544921875,24.915008544921875,11.260009765625,4,0.02098256876853455,-1.7460561400743455,251.97000122070312,1.2614132447773236,255.66000366210938,-1.3678161927521049,261.27999877929693,0.02098256876853455
6169,2016-03-14,257.76998901367193,259.8900146484375,256.89999389648443,258.91000366210943,1241700.0,-0.007584512569379309,-1.0763997795956033,-0.3031958281760422,49.14011646940349,53.666323449232415,7.3811952858078484,4.441219712172256,12.363020156922005,24.173283416343395,13.942874815306002,2.990020751953068,5.328090626160645,-4.429008483886662,-15.620348643413365,6.762331675640041,-10.024678563650014,1.1666615958766897,14.543123611328099,37.569329307223654,-20.060408254774458,5.595670079763357,3,5.015014648437443,0.5500183105468182,20.322509765624943,26.885009765624943,8.120025634765568,0,0.038173553001814575,1.2660399875410577,259.739990234375,-1.7460561400743455,251.97000122070312,1.2614132447773236,255.66000366210938,0.038173553001814575
6170,2016-03-15,250.3300018310547,257.92001342773443,248.5399932861328,257.47000122070307,1954800.0,-0.028862891336130847,1.3333314354795807,6.263076881893086,45.5031930761943,51.601259046296185,12.959285213520104,12.009420504476054,18.40533397451418,31.687043371905133,13.364458053258248,9.38002014160162,5.120630048419116,-11.559496307373024,-23.713118880997172,0.5941262662511235,-17.636307594185098,-5.48268502056095,21.130586288945324,12.143879768240359,-45.048945706115624,6.076811286812081,3,10.349998474121094,7.9900054931640625,27.422500610351562,34.32499694824219,29.27000427246088,1,0.08548719290033824,-1.0763997795956033,257.76998901367193,1.2660399875410577,259.739990234375,-1.7460561400743455,251.97000122070312,0.08548719290033824
6171,2016-03-16,250.83999633789062,256.19000244140625,247.6100006103516,250.4199981689453,1744800.0,0.002037288791217895,-1.8410633669919862,-0.05882327798994334,42.00581611003136,48.94864350159344,9.91446946524377,10.8930772137943,16.852926454999647,31.08640213039712,13.655812255154713,8.580001831054659,4.779287738466678,-10.310001373291016,-23.277880350877865,2.657877604295834,-16.793940862084412,-3.826061884497591,19.245356092077373,24.9227936285168,-28.351072943778775,6.483939488793423,3,9.185005187988281,7.480010986328125,21.892501831054688,29.06500244140625,31.860015869140625,2,0.07861585675571248,1.3333314354795807,250.3300018310547,-1.0763997795956033,257.76998901367193,1.2660399875410577,259.739990234375,0.07861585675571248
6172,2016-03-17,246.30999755859372,250.02999877929688,242.25,250.0,1895000.0,-0.01805931607970057,3.1493326822916665,-8.785758401453291,37.77896352533828,46.379366346198985,12.229960082099723,15.198948330477634,20.199325515020206,35.490668442613895,14.21703866715621,8.589996337890625,2.610829584550288,-14.203000640869192,-28.759519527109518,0.3535182453711343,-21.481260083989326,-6.924741197749029,21.977326725804943,22.82178532034841,-24.902964799969972,7.278259443120161,3,11.035003662109403,12.010009765625028,20.715003967285185,31.44000244140628,38.5400085449219,3,0.09008973513601526,-1.8410633669919862,250.83999633789062,1.3333314354795807,250.3300018310547,-1.0763997795956033,257.76998901367193,0.09008973513601526
6173,2016-03-18,250.77999877929688,251.16000366210938,243.2100067138672,247.8300018310547,3347900.0,0.018147867585601274,3.2857048848601007,-0.799456638602637,44.14473980826603,44.73889343623833,6.366393341436265,10.427134211614714,14.670622268916588,30.917096330756067,14.493510939685923,7.9499969482421875,0.11006792849099156,-9.20199966430664,-24.383660702601333,5.97966137398808,-16.792830183453987,-1.6111691451592947,14.903593076661934,48.35596199492066,2.047902007525842,7.590830519147359,3,4.854995727539091,7.540008544921875,15.650009155273438,26.970001220703125,30.920013427734375,4,0.0882846110383877,3.1493326822916665,246.30999755859372,-1.8410633669919862,250.83999633789062,1.3333314354795807,250.3300018310547,0.0882846110383877
6174,2016-03-21,256.04998779296875,257.41000366210943,247.00999450683597,249.5200042724609,1451300.0,0.021014391256576337,1.2486469188019098,2.2135560256761817,39.011382338541694,43.85316580127178,-1.1345645672215312,4.623957468272067,8.693080966375078,25.611290914870835,14.79778414893671,10.400009155273466,-2.2076131526640097,-3.443010711669899,-18.460703962495927,11.5746825391561,-10.951857337082913,4.065835913743115,7.290244877394173,88.06621549247741,46.48363894465089,7.5088466254130015,3,-3.284988403320284,2.27001953125,9.455009460449219,21.290008544921875,24.010009765624943,0,0.05838708424043815,3.2857048848601007,250.77999877929688,3.1493326822916665,246.30999755859372,-1.8410633669919862,250.83999633789062,0.05838708424043815
6175,2016-03-22,259.42001342773443,261.3800048828125,252.1999969482422,252.6999969482422,1564600.0,0.013161592639834518,-1.3782353208588387,1.0291015985549723,39.557056220321144,42.957611217371756,-5.359817357923816,1.3573942286135434,4.750328962645824,21.968728422836023,14.67143934444951,9.180007934570312,-3.8077500224748633,-0.09448623657220878,-15.110378440568695,14.921405967424278,-7.602432338570452,7.413459865426034,-17.170013427734432,89.7543598808015,52.549897739669206,7.50794610199825,3,-7.605010986328182,-1.0100097656250568,3.957489013671818,17.43998718261713,21.659973144531136,1,0.02494025474447592,1.2486469188019098,256.04998779296875,3.2857048848601007,250.77999877929688,3.1493326822916665,246.30999755859372,0.02494025474447592
6176,2016-03-23,255.2400054931641,258.35000610351557,253.58999633789062,257.0,1545600.0,-0.016112896917009678,1.1345303139679581,-0.26190330220274877,40.05048045712034,42.57501388242816,-1.3920392503993924,5.672280979165265,8.363317438524945,25.80026667380477,13.890203409641162,5.830017089843807,-5.837769668263775,-4.175494384765585,-19.280923153725524,10.929934384194354,-11.728208769245583,3.3772199997143844,-12.60740539550784,67.90382737871154,32.37366521561288,7.552714384479976,3,-3.425003051757841,3.169998168945284,7.667495727539034,21.61999511718747,19.74998474121091,2,0.09543958660901963,-1.3782353208588387,259.42001342773443,1.2486469188019098,256.04998779296875,3.2857048848601007,250.77999877929688,0.09543958660901963
6177,2016-03-24,254.69000244140625,257.54000854492193,251.1300048828125,253.7899932861328,1077100.0,-0.002154846575461944,-1.0610990768657285,-0.5113704342699683,42.680800672652374,42.20806096420766,-0.46447292030910603,5.922649049513666,8.324028148001275,25.99458507302296,13.700110964432302,6.410003662109432,-6.3115261668602045,-4.342497253417946,-19.52289745150233,10.837902944666439,-11.932697352460139,3.2477028456242465,-11.682454248046866,63.18105054715822,25.950710443140345,7.590200099042186,3,-2.875,3.720001220703125,7.5800018310546875,22.169998168945312,19.0,3,0.10997687187218497,1.1345303139679581,255.2400054931641,-1.3782353208588387,259.42001342773443,1.2486469188019098,256.04998779296875,0.10997687187218497
6178,2016-03-28,251.75999450683597,256.70999145507807,251.4499969482422,255.0500030517578,1019000.0,-0.011504212597604258,-1.6905317546419947,-3.6555278639607707,35.33201480309383,40.67382744572881,1.3572623226059193,8.274285407518192,10.986704352399983,28.599513931970222,13.869655188184616,5.259994506835881,-6.53983247050013,-6.6360054016113,-21.920081066966105,8.648070263743506,-14.278043234288674,1.006032431066103,-8.384997179687531,33.05495177610271,-0.388380993473902,7.642037832677401,3,0.05500793457028408,6.650009155273409,8.83251190185544,25.100006103515597,21.949996948242102,0,0.13143474864423377,-1.0610990768657285,254.69000244140625,1.1345303139679581,255.2400054931641,-1.3782353208588387,259.42001342773443,0.13143474864423377
6179,2016-03-29,254.67999267578125,254.97000122070312,246.7400054931641,251.67999267578125,1276600.0,0.011598340612714031,3.597741028045334,-0.911851735045042,44.02389898803445,40.50946143593327,-2.2877253546747625,5.250146913424032,7.398383940803683,25.167409378214927,14.076246062388204,8.229995727539034,-6.043091797778516,-3.4790061950683366,-18.84301621654032,11.885003826403619,-11.1610112058043,4.202998815667655,-10.944895197519543,54.234887388255856,16.316766981971767,7.68200501073598,3,-2.864990234375,3.730010986328125,4.415008544921875,22.180007934570312,8.44000244140625,1,0.10609400152468074,-1.6905317546419947,251.75999450683597,-1.0610990768657285,254.69000244140625,1.1345303139679581,255.2400054931641,0.10609400152468074
6180,2016-03-30,254.17999267578125,257.92001342773443,252.6300048828125,256.04000854492193,1161600.0,-0.0019632480539470976,-1.1330716364464173,-0.6200052897135606,48.52294330736193,41.23358668008111,-1.323335048986337,4.672881667845161,7.443875515348054,25.21010663030404,14.697251772029762,5.290008544921932,-6.356412751736912,-3.1430061340332145,-17.365097421001792,11.079085152935363,-10.254051777517475,3.9680395094510743,-10.091997049428528,64.08257357009668,22.431355274278957,7.111045643484286,3,-2.364990234375,4.230010986328125,4.915008544921875,22.680007934570312,10.44000244140625,2,0.10181763171196412,3.597741028045334,254.67999267578125,-1.6905317546419947,251.75999450683597,-1.0610990768657285,254.69000244140625,0.10181763171196412
6181,2016-03-31,260.32000732421875,261.39999389648443,254.19000244140625,255.07000732421875,1550300.0,0.024156168169653602,-1.0570560373350213,-2.8225565636843055,57.944817501461976,43.47423712187264,-6.679626991653436,-2.653838009954825,1.0235163047504443,18.684886180947274,15.530297012582803,7.220001220703182,-6.717180242299094,3.6640083312988168,-8.4230355379147,15.751052200512333,-2.3795136033079416,9.707530265905575,-15.886171512736837,92.63310077366039,44.37356258227971,6.043521934606752,3,-8.01500701904294,-1.910003662109375,-1.225006103515625,16.539993286132812,3.28997802734375,3,0.07974792049767832,-1.1330716364464173,254.17999267578125,3.597741028045334,254.67999267578125,-1.6905317546419947,251.75999450683597,0.07974792049767832
6182,2016-04-01,260.54000854492193,261.95999145507807,257.5,258.82998657226557,2156200.0,0.0008451183716708943,-1.0411883013491736,0.3257184709821645,50.888908631111285,44.22358921329989,-5.217502233240481,-3.7015668035260205,0.5360658182729026,18.133571613234437,16.156219325680773,4.459991455078068,-6.149071324841799,4.289009857177803,-6.589722500591563,15.167742214947168,-1.1503563217068518,9.728376036062485,-15.427526410039917,90.67027450807473,39.7499299938075,5.439366178884676,4,-6.190010070800838,-2.130004882812557,-1.4450073242188068,16.31999206542963,9.6300048828125,4,0.05546166122490792,-1.0570560373350213,260.32000732421875,-1.1330716364464173,254.17999267578125,3.597741028045334,254.67999267578125,0.05546166122490792
6183,2016-04-04,264.010009765625,266.0,260.04000854492193,260.5599975585937,2414500.0,0.013318496610491781,-1.6547903866021842,2.0175250740620756,56.70969532976346,46.19006843454675,-7.390677487064465,-7.5533168159627735,-2.93220685930487,14.312027472820773,16.360945674827356,5.959991455078068,-5.177040812208645,7.755510711669899,-3.1336786473950156,18.644700070734814,2.3109160321374134,13.200105391202356,-17.88667707153121,89.66775284557481,35.52774237827242,5.444594679532463,4,-7.640007019042969,-5.600006103515625,-4.915008544921875,12.849990844726562,9.259979248046932,0,0.03666524873195032,-1.0411883013491736,260.54000854492193,-1.0570560373350213,260.32000732421875,-1.1330716364464173,254.17999267578125,0.03666524873195032
6184,2016-04-05,265.6199951171875,267.75,262.14999389648443,262.27999877929693,1700700.0,0.006098198144046663,-2.1111092273132526,0.9681114551083267,68.79761802479292,49.43901974615473,-8.381837231048678,-9.982256262921737,-4.742228104561207,12.387428389592515,16.78648144309576,5.600006103515568,-3.290155887339779,9.560495758056618,-0.43115768798907084,19.552149204102335,4.5646690350337735,14.556322481079462,-17.906529038621215,85.91266156963742,25.367370229645523,4.995826723022853,4,-8.374992370605469,-7.209991455078125,-4.7924957275390625,11.240005493164062,1.6300048828125,1,0.030457030670154817,-1.6547903866021842,264.010009765625,-1.0411883013491736,260.54000854492193,-1.0570560373350213,260.32000732421875,0.030457030670154817
6185,2016-04-06,279.57000732421875,280.57998657226557,266.17001342773443,266.32998657226557,3018800.0,0.052518682567088915,-1.1253699365115812,3.9640824158253847,76.54776044821486,53.494273078498566,-21.426178493399618,-23.70725356188524,-18.51443729342293,-1.8602675544684075,17.663055619929377,14.959991455078068,-1.8330378078687204,22.596007537841786,8.21055027430657,36.98146480137703,15.40327890607415,29.788736169609393,-29.85288785350909,96.17286905881163,29.83597132463082,7.19272863176762,4,-15.910011291503906,-18.155014038085938,-18.740009307861328,-2.7100067138671875,-16.860015869140682,2,-0.058840404106560995,-2.1111092273132526,265.6199951171875,-1.6547903866021842,264.010009765625,-1.0411883013491736,260.54000854492193,-0.058840404106560995
6186,2016-04-07,273.04000854492193,280.70001220703125,271.14999389648443,278.02999877929693,2006100.0,-0.023357293730453477,-1.1778784588831228,-0.3768868892172145,73.8192736485201,56.954103409150534,-13.52837204429585,-16.662734464037896,-11.806957821000026,4.384224110207583,17.838818072796325,9.550018310546818,-0.41159585345178584,15.197008514404331,-0.8572310067574449,31.251248035566135,7.169888753823443,23.22412827498522,-19.619345022025556,66.9827602082563,-4.6578066941675615,8.027119760580899,4,-9.319999694824276,-11.565002441406307,-11.197505950927791,3.8199920654296307,-11.010009765625,3,-0.030838020671791533,-1.1253699365115812,279.57000732421875,-2.1111092273132526,265.6199951171875,-1.6547903866021842,264.010009765625,-0.030838020671791533
6187,2016-04-08,270.82998657226557,275.16000366210943,267.32998657226557,275.0,2136000.0,-0.008094132374350416,2.487742049493944,0.8356756690640557,68.6164928460878,60.652378747260975,-9.820898869736197,-13.668093993891091,-9.873142771957703,6.3338656226946455,17.73000067391817,7.830017089843864,0.7579242907874573,12.043987274169865,-4.756032358687378,28.844006907027136,3.6439774577412436,20.443997090598486,-13.590214233590302,52.22640907432451,-21.435855714985053,8.400009816428636,4,-7.109977722167912,-9.354980468749943,-8.09748458862299,6.030014038085994,-4.569976806640568,4,-0.026658795475649977,-1.1778784588831228,273.04000854492193,-1.1253699365115812,279.57000732421875,-2.1111092273132526,265.6199951171875,-0.026658795475649977
6188,2016-04-11,265.19000244140625,272.98001098632807,264.20999145507807,271.57000732421875,1888500.0,-0.020824814128750146,-1.103115417547888,1.5299722634895103,58.428627954452196,62.25290418797405,-2.3194410818759366,-8.009526318602184,-4.345260047182705,11.781656266226264,17.476260593467604,8.77001953125,2.140832910906795,6.131502532958962,-10.90875419420297,23.171759260120865,-2.3886258306220043,14.651630896539928,-4.665796521161155,16.38817004937072,-53.16142313408509,8.520128363580955,4,1.475006103515625,-3.714996337890625,-2.457500457763672,11.669998168945312,-1.6700134277343182,0,0.01877902990490199,2.487742049493944,270.82998657226557,-1.1778784588831228,273.04000854492193,-1.1253699365115812,279.57000732421875,0.01877902990490199
6189,2016-04-12,267.6099853515625,268.67999267578125,262.26998901367193,265.0,1459100.0,0.009125468109194346,1.6989489103618183,-0.40908830000956664,57.687224442468576,63.27115764743035,-3.031183784951395,-10.176265907433276,-7.080424675294921,9.202517690909303,17.12415772043611,6.410003662109318,3.4745814669283845,8.059485626220692,-9.38748983699901,25.506461089440393,-0.6640021053891587,16.782973357830542,13.09002685546875,28.974441767467056,-36.448842765714645,8.723487731609845,4,-0.16497802734375,-6.134979248046875,-6.352481842041016,9.250015258789062,-3.319976806640568,1,0.02115019607610602,-1.103115417547888,265.19000244140625,2.487742049493944,270.82998657226557,-1.1778784588831228,273.04000854492193,0.02115019607610602
6190,2016-04-13,271.73001098632807,272.76998901367193,267.35000610351557,269.22000122070307,1395000.0,0.015395634917557466,1.3616659131405404,0.9616949628174547,65.49520198739776,64.11008925697877,-4.917015024989155,-13.292359872997281,-11.486828595896611,5.010185776586752,16.19587882164871,5.419982910156364,5.806385714481451,11.109510803222577,-6.579679588610929,28.798701195056083,2.264915607305795,19.95410599913933,8.601400756835972,51.329408939999375,-13.210861740379464,8.844595195916753,4,-2.630004882812443,-10.255004882812443,-10.472507476806584,5.129989624023494,-13.010009765625,2,-0.01648699372611251,1.6989489103618183,267.6099853515625,-1.103115417547888,265.19000244140625,2.487742049493944,270.82998657226557,-0.01648699372611251
6191,2016-04-14,270.5599975585937,272.0,269.07000732421875,270.70999145507807,910100.0,-0.004305793914656131,1.146506142615916,-0.05975829199494213,64.7408332544363,65.64919199290377,-2.393395919276088,-11.140397882964123,-10.384454902975847,5.900925267236801,15.14281925207161,2.92999267578125,7.369457048380411,8.953497314453045,-8.638377901212664,26.545372530118755,0.1575597066201908,17.7494349222859,9.410185729980526,64.31341446091109,-0.38231488654220414,8.795937607832851,4,-0.18998718261713066,-9.084991455078068,-6.764991760253849,6.300003051757869,-6.899993896484261,3,-0.029013919922939113,1.3616659131405404,271.73001098632807,1.6989489103618183,267.6099853515625,-1.103115417547888,265.19000244140625,-0.029013919922939113
6192,2016-04-15,268.5,271.07000732421875,265.3099975585937,270.5599975585937,1685200.0,-0.007613829010874262,2.7402453282603463,13.73387589013187,65.80437474015275,66.65971192739147,1.021936484860646,-7.729014146886527,-8.558308573403906,7.707391553463253,13.441417663338614,5.760009765625057,8.749102495247769,5.783999633789051,-10.49591620508869,22.063915472666764,-2.3559582856498196,13.923957553227922,11.11617940307616,58.16991787910399,-10.093249727173799,8.13995791943886,4,2.9250030517578125,-7.024993896484375,-6.399993896484375,8.360000610351562,-3.649993896484432,4,-0.02409683881081215,1.146506142615916,270.5599975585937,1.3616659131405404,271.73001098632807,1.6989489103618183,267.6099853515625,-0.02409683881081215
6193,2016-04-18,272.92001342773443,273.3699951171875,267.04000854492193,267.85000610351557,1541300.0,0.016461874963629164,1.1206089232404832,-2.46117152084395,66.74623868130126,66.43178088922572,-2.2364670818680565,-10.967623561716493,-13.257189371576999,3.045478749694894,11.907690553924681,6.329986572265568,9.282440629904045,9.09701232910163,-6.771288544485344,24.965313202688606,1.1628618923081717,17.031162765895118,6.349242167553655,95.94611313492385,24.83821056914276,7.934150436793487,4,-1.4350128173828693,-11.445007324218807,-11.165008544921932,3.9399871826171307,0.019989013671818157,0,-0.02440276760382365,2.7402453282603463,268.5,1.146506142615916,270.5599975585937,1.3616659131405404,271.73001098632807,-0.02440276760382365
6194,2016-04-19,271.0,275.98001098632807,270.23001098632807,273.10000610351557,1397400.0,-0.007035077433934056,-2.1593544330328083,-0.4142017889173594,65.05009617285555,65.15426263640802,0.5888831766022804,-8.295479475716604,-11.340744723537,4.6446666269360435,11.254050467597617,5.75,10.315814156063539,6.429498291015648,-9.304999871673374,22.16399645370467,-1.4377507903288347,14.29674737236013,7.929270263655781,53.32704105710294,-17.898299832277296,7.8672490813445055,4,0.4850006103515625,-9.524993896484375,-9.2449951171875,5.8600006103515625,8.70001220703125,1,-0.0276015165547161,1.1206089232404832,272.92001342773443,2.7402453282603463,268.5,1.146506142615916,270.5599975585937,-0.0276015165547161
6195,2016-04-20,265.8900146484375,271.92001342773443,263.3099975585937,271.92001342773443,2522500.0,-0.018856034507610753,1.8557272345400186,2.8714196445440137,55.07748733396167,63.07184193479042,3.971988415365445,-2.820535254693027,-5.871786431199439,9.482287584058327,10.82892585116416,8.610015869140739,10.706508369235962,0.9960128784179574,-14.557623305836387,16.5496490626723,-6.780805213709243,8.772830970545158,12.706069990218623,20.363175655332828,-46.16502611503917,7.776818092127179,4,3.2349853515625,-4.415008544921875,-5.3375091552734375,10.969985961914062,16.1099853515625,2,-0.0060175486681254275,-2.1593544330328083,271.0,1.1206089232404832,272.92001342773443,2.7402453282603463,268.5,-0.0060175486681254275
6196,2016-04-21,279.60000610351557,280.1300048828125,268.83999633789057,268.83999633789057,3153600.0,0.05156264131695787,-1.098512694847196,-1.7844132576888456,63.9449737113093,62.552784253148374,-9.73315431900295,-15.401612295793257,-19.030946863453494,-4.4734068521248105,10.625314344406716,14.239990234375,10.80180681136062,13.488004302978482,-2.6853690780426405,29.661377683999604,5.401317612467892,21.57469099348907,-17.330017089843636,96.84899792799854,31.99593544686425,8.086686690510568,4,-8.40000915527338,-18.124999999999943,-20.100002288818303,-3.4199981689452557,3.190002441406307,3,-0.07467812742136404,1.8557272345400186,265.8900146484375,-2.1593544330328083,271.0,1.1206089232404832,272.92001342773443,-0.07467812742136404
6197,2016-04-22,282.70001220703125,283.5400085449219,278.20999145507807,280.39999389648443,2355100.0,0.011087289112461596,1.678393154266727,0.21375615456174454,63.74870804340076,63.14390426303155,-12.261784822835523,-17.176218844224422,-21.6039881900939,-7.818114141487513,10.28866971449507,5.330017089843807,9.075656906670304,15.187509918212868,-1.6583392879304597,32.033359124356195,6.764585315141176,23.61043452128456,-20.0728228759765,95.84777122237695,32.72357636957922,8.422924603071671,4,-9.795013427734375,-19.805007934570312,-23.527507781982422,-7.0000152587890625,7.029998779296875,4,-0.06735057560230362,-1.098512694847196,279.60000610351557,1.8557272345400186,265.8900146484375,-2.1593544330328083,271.0,-0.06735057560230362
6198,2016-04-25,284.8500061035156,286.32000732421875,281.55999755859375,281.57000732421875,1663600.0,0.0076052133132200606,-1.8848383964488833,1.4260750726445615,64.03444729183937,63.84915124629497,-12.661190112176996,-17.623659110091467,-22.9626025780982,-10.10139987712239,10.028737694586903,4.760009765625,7.951309440683872,15.683003234863293,-1.1484686164749291,32.514475086201514,7.267267309194153,24.098739160532432,-21.38630400390616,93.61147067873401,31.99138896030705,8.415735925669116,4,-10.035003662109375,-20.084999084472656,-27.017501831054688,-13.305007934570312,1.970001220703125,0,-0.07021239098282472,1.678393154266727,282.70001220703125,-1.098512694847196,279.60000610351557,1.8557272345400186,265.8900146484375,-0.07021239098282472
6199,2016-04-26,281.70001220703125,285.95001220703125,280.67001342773443,285.6300048828125,1473700.0,-0.011058430152673604,1.3107178631051504,-1.1981689446310442,51.84543759472292,62.33251075821998,-8.160503177195324,-13.012774068735439,-19.10953787949552,-7.155143988972895,9.247443485518302,5.279998779296818,7.318778523013407,11.182008361816429,-5.0813919314182385,27.445408655051097,3.0503082151990952,19.313708508433763,-16.86493179394523,79.92180288385028,21.735842248980177,8.131700146617327,4,-6.885009765625,-15.170005798339844,-24.722511291503906,-11.345001220703125,8.029998779296875,1,-0.03109694492731141,-1.8848383964488833,284.8500061035156,1.678393154266727,282.70001220703125,-1.098512694847196,279.60000610351557,-0.03109694492731141
6200,2016-04-27,280.0599975585937,282.0,278.51998901367193,281.57000732421875,1099100.0,-0.0058218479849843074,1.9367241823331995,0.3842271195390662,56.64519498707817,61.43299539518019,-5.827435099248589,-9.838929750271348,-17.070826018234527,-5.649358954158572,8.742443188375802,3.480010986328068,7.79006920510875,8.247993469238224,-6.598567008793623,23.09455394727007,0.8247132302223008,15.671273708254148,-13.93582153083969,64.18760966156565,6.8204971045799425,7.423280239015922,4,-5.244995117187443,-13.529991149902287,-24.5174942016601,-10.735000610351506,10.170013427734432,2,-0.0012853865411004417,1.3107178631051504,281.70001220703125,-1.8848383964488833,284.8500061035156,1.678393154266727,282.70001220703125,-0.0012853865411004417
6201,2016-04-28,281.07998657226557,284.04998779296875,277.510009765625,278.0,1403300.0,0.003642037501119688,-2.2216902064839106,-2.039713015359627,59.926398441434394,60.779886917544815,-5.809124053475443,-9.722359259426355,-17.965733157586385,-6.647002040230234,8.765991402553539,6.53997802734375,8.246547703623264,8.229983520507744,-6.1284167229364925,22.58838376395198,1.0507833987856543,15.409183642229834,-13.74406066672367,40.52188190629201,-16.77277421368335,7.179200121722109,4,-6.264984130859318,-14.549980163574162,-25.967483520507756,-15.049987792968693,8.760009765625057,3,0.0032731374401779867,1.9367241823331995,280.0599975585937,1.3107178631051504,281.70001220703125,-1.8848383964488833,284.8500061035156,0.0032731374401779867
6202,2016-04-29,274.989990234375,280.52999877929693,271.39999389648443,278.239990234375,1941000.0,-0.021666417492605228,1.3320523513683822,-1.0551994054991525,59.40858734364727,59.96459232447214,1.4508652794056047,-2.6290955912943446,-11.606716245839834,-0.7137101119966474,8.577714215888854,9.679992675781136,7.774603239182113,1.4174880981445312,-11.736505533641832,14.571481729930895,-5.159508717748622,7.994484914037685,-6.515019443712504,24.061615998396107,-36.82086395473823,6.576996815893178,4,-0.17498779296875,-8.459983825683594,-19.877487182617188,-9.899993896484375,-22.12998962402341,4,0.028364735399637242,-2.2216902064839106,281.07998657226557,1.9367241823331995,280.0599975585937,1.3107178631051504,281.70001220703125,0.028364735399637242
6203,2016-05-02,273.69000244140625,274.989990234375,268.8800048828125,274.739990234375,1359300.0,-0.004727400411414173,6.883914156329986,0.3230731670673077,55.9654773040582,58.955190227939106,3.2090255846750324,-0.5973501741568725,-10.123026540633816,0.46545048794484956,8.80985062357821,6.1099853515625,7.405410189555369,-0.3664993286132585,-12.72745899398734,11.994460336760824,-6.546979161300328,5.813980504073811,12.6300048828125,28.178063824081523,-35.22285338473479,6.180479832687049,5,1.125,-7.159996032714844,-18.577499389648438,-9.875,-19.520004272460938,0,0.05860648325419149,1.3320523513683822,274.989990234375,-2.2216902064839106,281.07998657226557,1.9367241823331995,280.0599975585937,0.05860648325419149
6204,2016-05-03,273.70999145507807,276.6099853515625,271.08999633789057,272.82000732421875,1603600.0,7.303523509638588e-05,-1.5379224223205552,-0.8476137882926855,52.112655876752186,58.625764510471384,4.038574150621287,0.020889804843420734,-10.098107586851938,0.21446844348599825,9.34943008854701,5.519989013671932,7.162434410587764,-0.751010131835983,-12.461925518238274,10.959905254566308,-6.6064678250371,5.104447561365134,12.261215820312543,31.839103582851823,-31.721914939091857,5.855457693201137,5,3.8700103759766193,-7.179985046386662,-18.597488403320256,-9.894989013671818,-23.24998474121088,1,0.047897469140407045,6.883914156329986,273.69000244140625,1.3320523513683822,274.989990234375,-2.2216902064839106,281.07998657226557,0.047897469140407045
6205,2016-05-04,263.1199951171875,271.75,262.44000244140625,271.70001220703125,1788200.0,-0.03869057275400423,1.145162537883316,-9.640640537668208,43.39018600116479,56.34189920934422,15.862425144326494,9.818714413763757,0.635173203071929,10.571019971674332,8.737311883610108,11.269989013671818,6.2364122483404,-10.518505859375011,-23.003677309686964,1.966665590936941,-16.76109158453096,-4.275920134219064,22.50938811035155,3.146659586847353,-57.82746255961294,6.242585725155974,5,11.260009765625,6.355010986328125,-8.007492065429688,0.5550079345703125,-16.989990234375,2,0.10113262527725864,-1.5379224223205552,273.70999145507807,6.883914156329986,273.69000244140625,1.3320523513683822,274.989990234375,0.10113262527725864
6206,2016-05-05,264.6199951171875,265.39999389648443,262.6300048828125,263.57998657226557,1105900.0,0.005700821024004377,1.1307557777855533,-0.12121287568914053,46.51829960259212,54.42740938258771,13.425927176750804,8.069280950533198,-0.6440972326640235,8.75978042535553,8.080593408010836,2.769989013671932,5.547003070330334,-8.597505187988304,-21.71926756658104,4.52425719060443,-15.158386377284671,-2.0366239986919368,20.08181287890625,12.050818778857973,-47.24239232401982,6.560881189296368,5,9.760009765625,5.635009765625,-9.507492065429688,-0.9449920654296875,-20.269989013671903,3,0.09678035047124522,1.145162537883316,263.1199951171875,-1.5379224223205552,273.70999145507807,6.883914156329986,273.69000244140625,0.09678035047124522
6207,2016-05-06,263.6099853515625,265.8699951171875,260.8900146484375,263.47000122070307,1202000.0,-0.003816830867893084,1.1373289936410846,0.13459901992434084,41.10109544814656,51.879259177732955,12.788041953777793,8.970578713746477,0.4140759683102715,9.552027031001444,7.967996272249146,4.97998046875,5.933436902863548,-9.246514892578148,-23.025643109588998,4.5326133244327025,-16.1360790010836,-2.356950784072694,20.20135042234375,17.30264486169998,-35.81115631661125,6.8895641085054375,5,9.810028076171875,8.300018310546875,-8.252483367919922,0.0650177001953125,-21.909988403320312,4,0.09950310095934545,1.1307557777855533,264.6199951171875,1.145162537883316,263.1199951171875,-1.5379224223205552,273.70999145507807,0.09950310095934545
6208,2016-05-09,270.17001342773443,273.1400146484375,264.10000610351557,264.72000122070307,1425800.0,0.024885355034723666,-1.702542674415393,38.933071724423634,49.271302160559536,51.59324412949258,4.38812785468275,2.9542352311784157,-6.089556186985305,2.8272557422794193,7.924220045659829,9.530029296875,4.602538451097246,-2.935487365722622,-16.30519212869615,10.434217397250904,-9.620339747209357,3.7493650157641127,12.26604307864369,59.033181133423774,5.700715641911813,6.684852381486751,5,2.299987792968693,3.0099945068358807,-13.790012359619197,-6.495010375976619,-31.260009765625057,0,-0.06407081451329522,1.1373289936410846,263.6099853515625,1.1307557777855533,264.6199951171875,1.145162537883316,263.1199951171875,-0.06407081451329522
6209,2016-05-10,273.26998901367193,273.6099853515625,269.60000610351557,271.6400146484375,1031800.0,0.011474166013493159,2.4718930416287335,0.2990771953008676,56.7163980129681,51.601155576813674,-0.03732591893731296,0.31624866593131173,-8.932505590909443,-0.5284081266640897,8.140582483733068,4.009979248046932,3.03546166998251,-0.11851196289057953,-13.235655106705678,12.99863118092452,-6.677083534798101,6.4400596090169415,7.873304981229751,97.32706665898971,38.17911079286006,6.558571571907545,5,-0.7999877929688068,0.33502197265619316,-15.879985809326229,-9.59498596191412,-31.079986572265682,1,-0.06989421309550037,-1.702542674415393,270.17001342773443,1.1373289936410846,263.6099853515625,1.1307557777855533,264.6199951171875,-0.06989421309550037
6210,2016-05-11,267.25,273.6099853515625,267.0,272.22000122070307,971500.0,-0.022029455321457725,-1.4168131175344927,-3.0491284566848114,36.93120203166474,49.046133753505934,4.4415492032624115,6.306747878257795,-3.09023457500939,5.035744919292142,7.969886257544825,6.6099853515625,0.9862222552401931,-5.914500427246082,-19.30113508536698,7.472134230874815,-12.607817756306531,0.7788169018143662,12.678097234113807,50.0,-4.198134486801891,6.693317329060439,5,3.4600067138671875,6.355010986328125,-9.422496795654297,-3.5749969482421875,-29.039993286132812,2,-0.06282504503697961,2.4718930416287335,273.26998901367193,-1.702542674415393,270.17001342773443,1.1373289936410846,263.6099853515625,-0.06282504503697961
6211,2016-05-12,262.70999145507807,270.54998779296875,259.58999633789057,268.25,1299300.0,-0.01698787107547961,1.1617373979360084,1.1146895742891245,29.47213772968891,45.71986157417723,6.81881197311759,10.78126063000002,1.1266595390063117,9.122740108842152,8.081430250334398,10.959991455078182,-0.026034739404451557,-10.062008666992256,-24.20891930871022,4.08490197472571,-17.135463987851267,-2.9885533461332443,16.075820823895185,22.253905578277994,-25.573878952490936,7.0734553208589945,5,5.389999389648494,10.24501037597662,-0.17249679565424003,0.9650115966797443,-25.31999206542963,3,-0.06311136656978134,-1.4168131175344927,267.25,2.4718930416287335,273.26998901367193,-1.702542674415393,270.17001342773443,-0.06311136656978134
6212,2016-05-13,262.02999877929693,264.98001098632807,260.10000610351557,261.41000366210943,997700.0,-0.002588377670810438,-2.012357772586632,-0.11191230341256392,25.836487206134052,42.372196007741216,6.109588783408412,11.543526745885686,1.630808299706871,9.401841681470103,8.699311066729564,4.8800048828125,-1.3647046951970196,-10.418501281738202,-25.255788559425582,4.418785995949179,-17.83714492058192,-2.999857642894483,15.220148224389732,17.403740038789874,-23.615164014624074,7.418643638843698,5,6.069992065429631,10.925003051757756,0.5675086975097088,1.6450042724608807,-29.029998779296932,4,-0.06747316245523804,1.1617373979360084,262.70999145507807,-1.4168131175344927,267.25,2.4718930416287335,273.26998901367193,-0.06747316245523804
6213,2016-05-16,266.260009765625,266.95001220703125,262.60000610351557,263.02999877929693,1306100.0,0.016143231714056183,-1.1271442535124778,5.209736168537022,34.01655658010958,40.36151830811427,0.7987993119290877,7.155867262540369,-2.578000402376915,4.724564581729851,8.973392103373616,4.920013427734318,-3.0224151454564208,-5.855490112304665,-20.945022909685918,9.234042685076588,-13.400256510995291,1.6892762863859616,9.577325184797985,47.575026066211656,11.002970862078861,7.544766398690636,5,0.3399810791015625,6.6949920654296875,-3.6625022888183594,-2.5850067138671875,-31.660003662109403,0,-0.09224071177268311,-2.012357772586632,262.02999877929693,1.1617373979360084,262.70999145507807,-1.4168131175344927,267.25,-0.09224071177268311
6214,2016-05-17,263.51998901367193,267.8900146484375,263.07998657226557,265.14999389648443,1161000.0,-0.010290770868539245,-2.83267678241386,-0.504643758089974,33.25909859464686,39.23584192961227,2.1695064763563323,9.809721242974376,-0.0280666683897266,6.945590988385504,8.905571411728063,4.810028076171932,-4.3950452831177245,-8.221510314941327,-23.790625754963855,7.347605125081202,-16.00606803495259,-0.43695259493006233,11.017558847748433,28.03135346218129,-4.839011991236742,7.784557720011263,5,3.0800018310546307,9.435012817382756,0.5500183105468182,0.15501403808588066,-24.899993896484432,1,-0.09338944435932617,-1.1271442535124778,266.260009765625,-2.012357772586632,262.02999877929693,1.1617373979360084,262.70999145507807,-0.09338944435932617
6215,2016-05-18,264.29000854492193,265.82000732421875,262.260009765625,262.64999389648443,1040800.0,0.0029220535949934234,-1.9421675199877555,-1.006140942110387,32.91966461105167,37.72488248610778,1.7689286772425135,9.395393972888257,-0.7175045508744233,5.665046536605701,9.544397468569027,3.55999755859375,-5.526596954570891,-7.371490478515568,-23.08299668784872,8.340015730817584,-15.227243583182144,0.4842626261510077,9.051735194616072,42.88335649069935,10.527248557791175,7.855753104666581,5,2.3099822998046307,8.664993286132756,0.16999816894525566,-2.904998779296932,-35.27000427246102,2,-0.08362028600774474,-2.83267678241386,263.51998901367193,-1.1271442535124778,266.260009765625,-2.012357772586632,262.02999877929693,-0.08362028600774474
6216,2016-05-19,258.72000122070307,264.70001220703125,256.42001342773443,262.79998779296875,1281200.0,-0.02107536094491491,1.101513091904731,-2.4877744696688104,33.27166649199965,36.85494593542478,7.167777580154848,14.040797287396288,5.05119882855638,10.653425559834488,9.755309562596942,8.279998779296818,-6.646582032610979,-11.897497558593784,-28.153398644275853,4.358403527088285,-20.02544810143479,-3.769547015752778,13.521602726703122,20.05220181508974,-12.801500629551409,8.127950542841027,5,6.294998168945369,12.650009155273494,6.567504882812557,2.665008544921932,-34.11999511718747,3,-0.07927487016877244,-1.9421675199877555,264.29000854492193,-2.83267678241386,263.51998901367193,-1.1271442535124778,266.260009765625,-0.07927487016877244
6217,2016-05-20,263.66000366210943,265.54998779296875,259.0,259.3099975585937,1340400.0,0.019094010583249332,-1.6358093296573066,-1.0661814754699328,40.40559673280657,35.86986755456334,2.498343935196715,8.012007449449811,0.49035039212532183,5.129866999645685,9.585561479175656,6.829986572265682,-6.316509611788149,-6.005494689941372,-21.494040758876906,9.483051378994162,-13.74976772440914,1.738778344526395,6.999441233329605,63.121093843538546,28.450071487489836,7.744273034467774,5,1.3549957275390057,7.710006713867131,2.262504577636662,-2.274993896484432,-35.13999938964852,4,-0.09963590953342716,1.101513091904731,258.72000122070307,-1.9421675199877555,264.29000854492193,-2.83267678241386,263.51998901367193,-0.09963590953342716
6218,2016-05-23,264.85000610351557,267.17999267578125,263.14999389648443,263.76998901367193,848500.0,0.004513397651815243,-2.474125910920644,0.24827944240601196,41.71035289334164,34.202529207938184,0.5300814052853298,5.530375319223424,-0.5493410704974053,3.264215118699042,9.04421515355345,4.029998779296818,-6.274603319306948,-3.815492248535236,-17.67281956551227,10.04183506844177,-10.744155907023753,3.1131714099532815,4.385495645153014,73.49600504457845,36.877741667565246,6.9286636584885075,5,0.16499328613286934,6.520004272460994,1.5999984741211506,-3.464996337890568,-25.940002441406193,0,-0.12025676937710594,-1.6358093296573066,263.66000366210943,1.101513091904731,258.72000122070307,-1.9421675199877555,264.29000854492193,-0.12025676937710594
6219,2016-05-24,272.94000244140625,273.42001342773443,263.94000244140625,266.32998657226557,1560900.0,0.030545577313404904,1.5046138961117268,6.120288217011152,59.63878591232705,36.72559408356733,-8.506159633850643,-3.4251580303661058,-8.328412134656048,-5.440010470569348,8.276805277922406,9.480010986328182,-5.593046642671595,4.712504577636707,-7.908757074005621,17.333766229279007,-1.5981262481844283,11.023135403457843,-16.519989013671818,97.1764059627754,53.99751480835177,6.310630825821155,5,-8.019989013671818,-1.5699920654296875,-6.459999084472656,-11.55499267578125,-31.1199951171875,1,-0.14047041838845642,-2.474125910920644,264.85000610351557,-1.6358093296573066,263.66000366210943,1.101513091904731,258.72000122070307,-0.14047041838845642
6220,2016-05-25,279.70001220703125,280.07000732421875,273.510009765625,273.73001098632807,1796300.0,0.024767383692964495,-1.0467999409644693,0.9031750208913336,63.416367826477895,40.49717520543277,-14.87911056570249,-10.765471091348502,-14.452684397088774,-12.749401667212112,7.952791257855253,7.1300048828125,-5.735588631815574,11.490513610839855,-1.0605293219790042,24.041556543658714,5.2149921444304255,17.766035077249285,-22.939998779296843,98.4355382127921,49.19921388496269,6.275521466409427,5,-11.455001831054688,-8.330001831054688,-13.220008850097656,-18.31500244140625,-34.64001464843753,2,-0.1468717028851494,1.5046138961117268,272.94000244140625,-2.474125910920644,264.85000610351557,-1.6358093296573066,263.66000366210943,-0.1468717028851494
6221,2016-05-26,282.0,284.2799987792969,279.08999633789057,279.52999877929693,1829400.0,0.00822305217229058,-2.0985032749400325,0.4137354632587725,65.99408440446447,44.95913044969171,-15.818542237196368,-13.695157634199575,-16.093542260298648,-15.40367917324545,7.5542206011229585,5.190002441406307,-6.586660175097677,13.744500732421898,0.9897503618611836,26.499251102982583,7.367125547141541,20.121875917702255,-24.30758681640623,90.98101705145616,36.1477301111149,6.377375185280346,5,-11.649993896484375,-10.629989624023438,-16.699996948242188,-20.614990234375,-39.970001220703125,3,-0.18787232527496134,-1.0467999409644693,279.70001220703125,1.5046138961117268,272.94000244140625,-2.474125910920644,264.85000610351557,-0.18787232527496134
6222,2016-05-27,282.7900085449219,284.25,280.6099853515625,282.0,1262400.0,0.002801448740857637,-1.03920227725396,0.3198413580933392,62.20029715086831,48.090657179776024,-14.923414076054144,-14.62044430513572,-16.05561333262341,-16.5801923314433,7.96357675602416,3.6400146484375,-5.73695434456738,14.144508361816406,0.10993490240002757,28.179081821232785,7.127221632108217,21.161795091524596,-23.502340225585897,92.94846242280337,37.04998953412009,7.0172867297081964,5,-12.44000244140625,-11.419998168945312,-16.45250701904297,-21.404998779296875,-35.31001281738284,4,-0.2057710692850121,-2.0985032749400325,282.0,-1.0467999409644693,279.70001220703125,1.5046138961117268,272.94000244140625,-0.2057710692850121
6223,2016-05-31,289.7300109863281,291.6300048828125,284.6600036621094,285.0,2146500.0,0.024541186858459296,-1.5767085037371316,5.987290918221501,64.81281912696522,51.59662612781138,-20.321061767367155,-21.394039318432363,-22.21406813623821,-23.82204638066196,8.979399823982408,8.839996337890625,-3.7923006023845574,20.282510375976585,3.474934095820686,37.090086656132485,11.878722235898636,28.686298516054535,-28.942802839394517,93.13833972927638,40.7254877348885,8.403788140077946,5,-15.705001831054688,-15.705001831054688,-21.83000946044922,-26.925003051757812,-42.460006713867216,1,-0.21126567629459558,-1.03920227725396,282.7900085449219,-2.0985032749400325,282.0,-1.0467999409644693,279.70001220703125,-0.21126567629459558
6224,2016-06-01,286.82000732421875,289.95001220703125,286.1400146484375,287.9700012207031,1418400.0,-0.010043846173210857,-2.035879728135981,-0.24312710896621137,68.65584365712371,55.567312688486055,-15.375245745277141,-18.39460839201081,-18.710111003903194,-21.079478257568837,9.852592731090667,3.80999755859375,-1.5187283670239253,16.717005920410145,-1.7328748806910426,35.16688672151133,7.492065519859523,25.941946320960767,-23.565375438414833,73.45475245723833,19.880079601681942,9.224940400550597,6,-12.794998168945312,-12.794998168945312,-17.03000259399414,-22.625,-35.52000427246094,2,-0.16703856927230443,-1.5767085037371316,289.7300109863281,-1.03920227725396,282.7900085449219,-2.0985032749400325,282.0,-0.16703856927230443
6225,2016-06-02,289.7300109863281,289.9100036621094,286.55999755859375,286.8800048828125,1128200.0,0.010145748510563157,1.0872367733041783,-2.4782793302019477,76.58400549579896,60.37979480001931,-15.977266136585342,-20.246910204584992,-21.088743285611713,-24.087087904989687,10.316107856093044,3.350006103515625,0.21571638716238795,18.2965087890625,-1.7977085703042803,38.39072614842928,8.24940010937911,28.34361746874589,-24.205349260763512,84.84854384526096,26.183773837791392,10.047108679683392,6,-14.415008544921875,-15.705001831054688,-19.057506561279297,-25.535003662109375,-37.19001770019531,3,-0.1653608595775402,-2.035879728135981,286.82000732421875,-1.5767085037371316,289.7300109863281,-1.03920227725396,282.7900085449219,-0.1653608595775402
6226,2016-06-03,290.2300109863281,292.69000244140625,283.7900085449219,289.510009765625,1473000.0,0.001725744593381373,2.156035084491724,0.2526314662326398,77.84357233510943,64.53956986694186,-12.893402258932383,-19.7420844199263,-20.905851368768253,-24.65004486996463,10.904887973679243,8.899993896484375,2.4049450261658194,17.51600799560549,-3.9661005056917134,38.998116496902696,6.774953744956861,28.257062246254122,-22.61692180818369,79.63586113511083,15.101155727246109,10.741054250648606,6,-12.310012817382812,-15.675003051757812,-19.557506561279297,-26.035003662109375,-36.870010375976534,4,-0.15563522626149862,1.0872367733041783,289.7300109863281,-2.035879728135981,286.82000732421875,-1.5767085037371316,289.7300109863281,-0.15563522626149862
6227,2016-06-06,289.8399963378906,290.739990234375,285.2099914550781,290.0,1618700.0,-0.0013438122650103468,5.74396620703772,-0.22222693171703473,75.19225063496663,68.2597807271224,-9.386286008248135,-18.220396203145697,-19.805666100793587,-24.327970061497467,11.330038731332055,5.529998779296875,4.7398664266438,15.814492797851585,-6.51344824861161,38.14243384431481,4.650522274619959,26.97846332108321,-19.71921583341998,67.97743755036261,1.2438505788306173,11.16397052323161,6,-11.524993896484375,-15.284988403320312,-19.167491912841797,-25.55499267578125,-38.649993896484375,0,-0.16495307122091474,2.156035084491724,290.2300109863281,1.0872367733041783,289.7300109863281,-2.035879728135981,286.82000732421875,-0.16495307122091474
6228,2016-06-07,252.8600006103516,264.73001098632807,250.8699951171875,264.45001220703125,8876400.0,-0.12758762142830138,1.2814823745420916,72.4359145527368,43.42301255064684,66.45802813138016,28.73596078624334,18.336401470817947,17.563889009385917,12.550704269091256,12.561847623621869,38.970001220703125,6.744833051810133,-20.30000228881832,-44.51910046013646,3.9190958824998177,-32.40955137447739,-8.190453203159251,39.83000183105466,4.758501063225882,-64.10830024919473,12.109549085659065,6,18.919998168945284,18.919998168945284,17.812503814697237,11.425003051757784,0.009994506835909078,1,-0.0212766150036634,5.74396620703772,289.8399963378906,2.156035084491724,290.2300109863281,1.0872367733041783,289.7300109863281,-0.0212766150036634
6229,2016-06-08,254.1699981689453,256.79000854492193,251.41000366210938,255.02999877929688,3610400.0,0.0051807227534275135,1.4566119373347028,0.07420187660536405,43.79749548717468,64.27815342701314,27.36070897258162,16.360946849352104,16.57257031951616,10.93329171268067,13.803019478496022,5.380004882812557,8.149193753912755,-18.035005187988304,-43.69902916707906,7.629018791102453,-30.867017177533683,-5.202993198442925,37.68360412597656,7.89096717791993,-61.6079448770312,12.832011989545371,6,17.610000610351562,17.610000610351562,16.502506256103516,10.115005493164062,6.1299896240234375,2,-0.027147161137004105,1.2814823745420916,252.8600006103516,5.74396620703772,289.8399963378906,2.156035084491724,290.2300109863281,-0.027147161137004105
6230,2016-06-09,250.4600067138672,256.19000244140625,249.57000732421875,253.13999938964844,2860200.0,-0.014596496367805467,-1.9686133634404188,3.1162683415837193,44.819372303466125,61.92540763801331,29.599526720053802,19.76177603159988,20.580819646949635,14.42677630094471,14.968734354641795,6.6199951171875,9.391466564039604,-20.905496978759743,-48.29257702645344,6.481583068933958,-34.59903700260662,-7.211956954912864,40.573923437500014,2.0640062394016514,-70.64554148732164,13.693540023846857,6,20.669998168945312,20.669998168945312,21.59499740600586,13.824996948242188,11.039993286132812,3,0.0033538142432865126,1.4566119373347028,254.1699981689453,1.2814823745420916,252.8600006103516,5.74396620703772,289.8399963378906,0.0033538142432865126
6231,2016-06-10,246.1300048828125,249.0399932861328,244.0200042724609,248.1499938964844,2455300.0,-0.017288196578232218,1.6421079683258795,0.753729303787389,38.920493450352666,59.338762782400465,31.632809942465883,24.01734045598687,24.966972474211786,18.568459860995233,15.508062956818028,6.440002441406278,8.775851325369217,-24.406499481201195,-53.82513102709913,5.012132064696772,-39.115815254150164,-9.697183708252226,43.24536835546877,4.516269786706814,-66.53905628892285,14.709315772948981,6,22.224998474121094,22.224998474121094,25.797500610351562,18.154998779296875,13.69000244140625,4,0.026043100297228117,-1.9686133634404188,250.4600067138672,1.4566119373347028,254.1699981689453,1.2814823745420916,252.8600006103516,0.026043100297228117
6232,2016-06-13,244.3500061035156,248.3999938964844,244.0399932861328,245.75999450683597,1622700.0,-0.007231945492157221,-3.2955373988078964,0.6980178574126575,37.13927424079401,56.26392446171478,30.60512460927569,25.723755515423164,26.776503838292655,20.155861493302012,16.07653754682116,4.360000610351591,7.174727346881866,-25.302498626709024,-56.78736010678065,6.182362853362605,-41.04492936674481,-9.56006788667321,42.30404499681643,1.5934414489287558,-66.29650964531658,15.742430740035807,6,24.004997253417997,24.004997253417997,27.967498779296903,19.93499755859378,18.059997558593835,0,0.036873314024060244,1.6421079683258795,246.1300048828125,-1.9686133634404188,250.4600067138672,1.4566119373347028,254.1699981689453,0.036873314024060244
6233,2016-06-14,241.6999969482422,245.00999450683597,240.16000366210938,243.3500061035156,1696700.0,-0.010845136439860625,-1.050737938932541,1.170228883718346,28.965799241992258,51.85391952670017,28.748840155421703,27.86826954590714,29.313995512792758,22.71199002642055,17.05488786966447,4.849990844726591,4.944970734637309,-26.724507141113293,-60.59215151782166,7.143137235595049,-43.65832932946745,-9.790684952759136,42.39601134241758,9.260329729213888,-52.65618331505242,16.93382218835417,6,24.725006103515625,24.725006103515625,30.965011596679688,22.585006713867188,40.75001525878906,1,0.03926357307814232,-3.2955373988078964,244.3500061035156,1.6421079683258795,246.1300048828125,-1.9686133634404188,250.4600067138672,0.03926357307814232
6234,2016-06-15,238.91000366210938,242.9900054931641,238.58999633789062,242.3800048828125,2101600.0,-0.011543207783863862,-1.141115409461169,2.103019373930771,20.984490264463915,45.67619561210739,26.851866504019256,30.272076358371237,31.90482890496355,25.2817101948624,18.25984604011269,4.400009155273466,2.717024374956736,-28.28400115966798,-64.60160959768467,8.033607278348711,-46.442805378676326,-10.125196940659634,41.67112425826639,1.8182228025183929,-53.187103892411805,18.15880421900835,6,26.729995727539062,26.729995727539062,33.915000915527344,25.375,48.8699951171875,2,0.05843200887821243,-1.050737938932541,241.6999969482422,-3.2955373988078964,244.3500061035156,1.6421079683258795,246.1300048828125,0.05843200887821243
6235,2016-06-16,242.19000244140625,243.33999633789062,236.5399932861328,236.91000366210938,1995500.0,0.013729013976056859,-1.2591298969908347,-1.5216129457807483,22.0710069813169,39.47924390613044,18.013450054186933,26.616131740252,28.009958465650357,21.907171145801726,19.48074025024208,6.8000030517578125,-0.4784055285184081,-23.899002075195312,-61.89470174819593,14.096697597805303,-42.89685191169565,-4.901152238695005,34.192012320721005,45.2000732421875,-5.0375096833599,18.99784983650031,6,21.449989318847656,22.42499542236328,30.847503662109375,22.095001220703125,45.160003662109375,3,0.07477594107520558,-1.141115409461169,238.91000366210938,-1.050737938932541,241.6999969482422,-3.2955373988078964,244.3500061035156,0.07477594107520558
6236,2016-06-17,238.2100067138672,242.2700042724609,238.1999969482422,242.2700042724609,2219500.0,-0.016433360945615205,1.0049309219922269,-0.7689391093257756,20.064465611475498,33.35393445907587,15.46468038975317,30.54694372167137,31.52667089886262,25.804130248162323,20.085517487559134,4.070007324218722,-4.0933273904663,-26.8534980773926,-66.74638356622836,13.039387411443158,-46.79994082181048,-6.907055332974721,33.39096547114076,14.08105684477589,-29.48347572046296,19.94644274441788,6,12.424995422363253,26.404991149902344,33.94750213623047,26.074996948242188,48.83000183105469,4,0.09777084349822585,-1.2591298969908347,242.19000244140625,-1.141115409461169,238.91000366210938,-1.050737938932541,241.6999969482422,0.09777084349822585
6237,2016-06-20,237.38999938964844,242.5,237.1699981689453,241.0,1401100.0,-0.0034423714416150775,-1.6320976863172092,0.8891632465912057,11.706173020884677,29.829841177991188,9.009703724445785,30.881256549927343,31.935560988053282,26.321689285109926,20.884695318650458,5.3300018310546875,-8.812880104938927,-26.360005187988293,-68.13307234738181,15.413061971405227,-47.24653876768508,-5.473471608291533,30.00365532749447,10.035489740402422,-26.132277795483564,20.886533579696767,6,9.275001525878935,27.224998474121094,33.13749694824219,26.895004272460938,50.96000671386719,0,0.09448590080559383,1.0049309219922269,238.2100067138672,-1.2591298969908347,242.19000244140625,-1.141115409461169,238.91000366210938,0.09448590080559383
6238,2016-06-21,233.0,238.9900054931641,232.9900054931641,238.0,1955900.0,-0.01849277307778563,-1.3904434785252102,1.3850413170742017,11.458033745042272,26.23656765108759,11.495138743204336,34.533331270238136,36.03677598283059,30.497202718491508,22.09668829768151,6.0,-14.232253802174284,-29.157504272460926,-73.12478887618528,14.809780331263454,-51.1411465743231,-7.17386197059875,30.69121534542171,0.09656536885732049,-30.05942112294375,21.983642301862186,6,11.590003967285156,29.840003967285156,37.527496337890625,31.285003662109375,56.029998779296875,1,0.1262231916828731,-1.6320976863172092,237.38999938964844,1.0049309219922269,238.2100067138672,-1.2591298969908347,242.19000244140625,0.1262231916828731
6239,2016-06-22,234.6000061035156,238.47999572753903,232.16000366210938,233.66000366210938,2622400.0,0.006866978985045513,-2.208115811813534,-0.18800048828124433,9.764999982182061,22.341637393167137,7.629521175153769,31.53028949584032,34.08260836840205,28.576470258971,24.31289018211175,6.319992065429659,-19.829783509713025,-25.6404983520508,-70.95108900641961,19.67009230231801,-48.295793679235175,-2.9852030248663937,24.793039862590064,21.82472307599894,-1.3546522280936486,22.6552953271844,6,5.999992370605497,27.824996948242216,35.17749023437503,29.68499755859378,55.32998657226565,2,0.2039642150836185,-1.3904434785252102,233.0,-1.6320976863172092,237.38999938964844,1.0049309219922269,238.2100067138672,0.2039642150836185
6240,2016-06-23,238.6199951171875,238.7899932861328,235.75999450683597,237.17999267578125,1403000.0,0.017135502596270724,2.4044953452088764,1.5319135121096497,14.174637828832928,19.592097879664948,1.9594625348454713,25.586735089654326,29.615047362893847,24.249647430089624,26.099640161416787,4.189987182617216,-20.769891019742488,-19.566508483886707,-64.88730959352813,25.754292625754715,-42.22690903870739,3.093892070934004,16.415764080278763,62.475761537803145,44.51945636534485,22.66040055482071,6,1.660003662109375,23.805007934570312,31.157501220703125,25.665008544921875,63.209991455078125,3,0.20601795603074513,-2.208115811813534,234.6000061035156,-1.3904434785252102,233.0,-1.6320976863172092,237.38999938964844,0.20601795603074513
6241,2016-06-24,229.0200042724609,235.3000030517578,229.0,232.0,2685000.0,-0.04023129260400826,-3.1721815490175276,-2.069437968889097,12.567693993192862,16.861922296598152,9.920398665381242,32.69012779208734,38.68440431908371,33.601863406630656,27.684809587671854,9.6199951171875,-22.214193909595792,-26.51749954223635,-72.16982268084868,19.13482359637598,-49.3436611115425,-3.6913379729301994,22.355634039348246,0.14817979600673392,-11.006529010749302,22.82616156930616,6,7.98499298095706,31.824996948242216,40.757492065429716,35.264999389648466,101.08998107910159,4,0.25469391643910977,2.4044953452088764,238.6199951171875,-2.208115811813534,234.6000061035156,-1.3904434785252102,233.0,0.25469391643910977
6242,2016-06-27,224.6000061035156,229.5399932861328,223.0200042724609,227.0,2913900.0,-0.01929961613172848,-1.345320818925284,0.8053682340230539,20.973698010620282,15.97391104866793,12.565652984007556,34.28496221690105,42.5778773520706,37.67609281231242,29.48848976029496,6.519989013671903,-23.773083449296195,-28.02799758911135,-73.78425185042923,17.7282566722065,-50.906124719770304,-5.149870458452426,22.748017312167917,9.893561116366136,-1.9847060955681766,22.878127130658928,6,8.579994201660185,33.254997253418,43.5924987792969,39.68499755859378,96.73999023437503,0,0.2780053461469114,-3.1721815490175276,229.0200042724609,2.4044953452088764,238.6199951171875,-2.208115811813534,234.6000061035156,0.2780053461469114
6243,2016-06-28,228.5200042724609,229.75,225.67999267578125,225.67999267578125,2115700.0,0.017453241595811075,-1.8661906373742094,-1.1833411746754061,24.995120993413323,16.419536685217864,7.352673571889994,26.924577821100485,38.02355691652909,33.38426352154792,30.609487457061295,5.149993896484403,-24.477804808515657,-21.04749908447269,-64.48424986886474,22.389251699919328,-42.7658744766687,0.6708763077233186,13.962415314578095,34.87637179221708,21.564544830549274,21.718375392196013,6,4.659996032714872,29.334999084472685,39.67250061035159,35.764999389648466,86.03999328613284,1,0.26181516152835504,-1.345320818925284,224.6000061035156,-3.1721815490175276,229.0200042724609,2.4044953452088764,238.6199951171875,0.26181516152835504
6244,2016-06-29,238.91000366210938,239.8500061035156,232.0,232.8699951171875,2881200.0,0.04546647643705026,-1.0179967442681395,2.126754887896735,40.03794561952621,18.415863200574456,-3.394269519327082,13.450880279119644,27.168786851325933,22.82932637462733,31.198086727266027,11.330001831054688,-24.695563252866634,-8.261999511718756,-48.191235836992746,31.667236813555206,-28.226617674355737,11.702618650918225,-15.889999389648466,94.41472169259227,76.38861744659428,19.96461816263698,6,-6.150001525878906,18.94499969482422,29.282501220703125,25.375,77.04998779296875,2,0.2097860882714324,-1.8661906373742094,228.5200042724609,-1.345320818925284,224.6000061035156,-3.1721815490175276,229.0200042724609,0.2097860882714324
6245,2016-06-30,241.82000732421875,241.8999938964844,236.6699981689453,239.30999755859372,2093200.0,0.012180334090258427,2.9176248714138135,0.41556394282509984,46.18921442178487,21.31861306838661,-7.109965153553503,7.133271370900701,23.982979750530035,19.978641678554254,31.712190699525166,5.229995727539091,-24.00629387580838,-2.956495666503912,-37.52397352854632,31.610982195538526,-20.240234597525102,14.327243264517307,-18.46340301513675,99.57634207508316,76.54317145354776,17.283738931021215,6,-9.060005187988281,16.034996032714844,26.32500457763672,22.464996337890625,71.82998657226562,3,0.1989495653561011,-1.0179967442681395,238.91000366210938,-1.8661906373742094,228.5200042724609,-1.345320818925284,224.6000061035156,0.1989495653561011
6246,2016-07-01,245.05999755859372,246.5500030517578,241.58999633789062,242.57000732421875,1465500.0,0.013398354711117832,-1.2292103855491092,0.9920241221670818,50.611956308450175,25.641477878116106,-10.366218645644267,0.35389176605997363,20.057166954828716,16.829867369739787,31.735934161697223,4.9600067138671875,-22.40481486772444,2.5419952392577727,-24.6333320833771,29.717322561892644,-11.045668422059663,16.12965890057521,-20.96165766601561,93.66763463466438,65.1166747764758,13.587663661317437,7,-10.274993896484347,12.795005798339872,24.74751281738284,19.225006103515653,69.36001586914065,4,0.23165751072897245,2.9176248714138135,241.82000732421875,-1.0179967442681395,238.91000366210938,-1.8661906373742094,228.5200042724609,0.23165751072897245
6247,2016-07-05,242.02999877929688,244.8000030517578,240.07000732421875,244.6199951171875,1239300.0,-0.012364314084237216,2.2067634949206547,-1.0401632512991588,50.28258435261175,29.955316834512715,-7.3854814143332135,-0.40218511801188583,22.25205639454606,19.899101559364908,31.811723673223508,4.989990234374972,-21.13951834782179,1.902496337890625,-13.68727566627581,17.49226834205706,-5.892389664192592,9.697382339973842,-16.584559097167983,78.34210816845636,45.394991818824835,7.7948860020832225,7,-7.2449951171875,15.825004577636719,28.83000946044922,22.2550048828125,66.83999633789062,1,0.3639217742284264,-1.2292103855491092,245.05999755859372,2.9176248714138135,241.82000732421875,-1.0179967442681395,238.91000366210938,0.3639217742284264
6248,2016-07-06,247.47999572753903,247.88999938964844,240.7100067138672,241.63999938964844,1750900.0,0.022517857190140766,1.1561527710953787,-2.254828029080101,57.018833678124615,35.20574280072855,-11.807132993795534,-6.615062178452007,15.943750068316518,14.633636839434956,32.150381955933,7.17999267578125,-19.09332355320288,7.621493530273398,-7.210478572674475,22.45346563322127,0.2055074787994613,15.037479581747334,-20.76828224323242,97.41973771014428,58.03438621335543,7.415986051473941,7,-12.024993896484347,10.37500762939456,23.38001251220706,16.80500793457034,67.00999450683597,2,0.29844836708202926,2.2067634949206547,242.02999877929688,-1.2292103855491092,245.05999755859372,2.9176248714138135,241.82000732421875,0.29844836708202926
6249,2016-07-07,247.2700042724609,249.66000366210938,245.22000122070312,247.2400054931641,1140400.0,-0.000848518905379736,-1.1818154552134728,0.005136780497991493,54.38082518043829,39.673096950906924,-10.740362499560177,-7.32401146163599,15.37684480100566,14.995122146836621,32.42231971164284,4.44000244140625,-16.40296082278266,7.756501770019497,-5.952282071561115,21.46528561160011,0.9021098492291912,14.610893690809803,-18.86402791572695,81.60124419573037,41.177137208153624,6.8543919207903,7,-10.930000305175753,10.584999084472685,26.75500488281253,19.66999816894534,66.66999816894534,3,0.2721316460689167,1.1561527710953787,247.47999572753903,2.2067634949206547,242.02999877929688,-1.2292103855491092,245.05999755859372,0.2721316460689167
6250,2016-07-08,251.3000030517578,251.77999877929688,246.1100006103516,248.6300048828125,1295600.0,0.016297968656385553,2.1239748628596495,89.00356052916153,61.2786519879297,45.0854256169888,-14.284742451840742,-11.89786279547306,10.65363097262275,10.993095173467736,32.46386260292095,5.669998168945284,-13.03592661616051,11.74450073242187,-2.109865438785505,25.598866903629244,4.817317646818196,18.671683818025542,-20.768623964486324,95.90097286253007,49.99060561195095,6.927183085603682,7,-13.900001525878906,6.555000305175781,22.725006103515625,16.12000274658203,62.09001159667969,4,0.25730198017547545,-1.1818154552134728,247.2700042724609,1.1561527710953787,247.47999572753903,2.2067634949206547,242.02999877929688,0.25730198017547545
6251,2016-07-11,252.5399932861328,255.1000061035156,251.1199951171875,253.25,1746600.0,0.004934302504244759,-1.2422577830502777,-0.2659202999182768,62.959800301573445,49.75054809376137,-13.228704324841488,-13.315713964354131,8.687659566056368,9.64311022479427,31.93652401809841,3.9800109863280966,-9.481322697706815,12.663991546630854,-2.097622747285101,27.425605840546808,5.2831843996728765,20.04479869358883,-19.45877983581829,82.96731187424254,31.175686971728737,7.380807146957978,7,-12.149993896484375,5.315010070800781,22.13001251220703,16.64501190185547,60.88002014160156,0,0.24198147713226836,2.1239748628596495,251.3000030517578,-1.1818154552134728,247.2700042724609,1.1561527710953787,247.47999572753903,0.24198147713226836
6252,2016-07-12,253.3600006103516,254.8500061035156,251.2899932861328,253.77999877929688,1175100.0,0.003247039463130541,1.7812460884648105,0.5915411231221795,68.54957706041769,54.5899321012063,-10.66122307459321,-14.151668845905334,7.332560288732083,8.821823912269195,31.380687400885453,3.560012817382784,-6.244420743170053,13.033499145507847,-2.813084275867112,28.880082566882805,5.110207434820353,20.95679085619534,-17.19615618858893,87.90823094533489,28.355711481779068,7.923291710687483,7,-9.809997558593778,3.519996643066378,22.87750244140622,16.355003356933565,60.46000671386716,1,0.24100099727773694,-1.2422577830502777,252.5399932861328,2.1239748628596495,251.3000030517578,-1.1818154552134728,247.2700042724609,0.24100099727773694
6253,2016-07-13,251.19000244140625,254.2700042724609,250.82000732421875,254.2400054931641,1285400.0,-0.008564880658816554,1.2186471197201634,7.261943687557325,64.95943277431172,57.35898622951581,-5.517535647991139,-11.841362567011402,8.973127403237925,10.940388777922124,30.52881093434165,3.449996948242159,-1.5431403442233602,10.389000701904308,-6.182494371085966,26.960495774894582,2.1032531654091713,18.674748238399445,-12.375095384198175,60.42508370708099,-3.738653686825444,8.285747536495142,7,-5.305000305175781,-7.314994812011776,25.24500274658203,18.525001525878906,62.19000244140625,2,0.22962694420625263,1.7812460884648105,253.3600006103516,-1.2422577830502777,252.5399932861328,2.1239748628596495,251.3000030517578,0.22962694420625263
6254,2016-07-14,252.8699951171875,253.8000030517578,250.0200042724609,253.3000030517578,1295400.0,0.006688135114665483,4.286682245483783,0.1409860669885171,63.41556403554084,59.27302507548869,-5.597716166300103,-13.09317786813196,6.7716652089918625,9.147475361354338,29.55450293076779,3.7799987792969034,1.8024220643978595,11.37099380493163,-6.020833022528905,28.76282063239219,2.6750803912013623,20.066907218661896,-11.775174193496383,75.19455368493607,10.370447246625176,8.695913413730276,7,-5.2849884033203125,-12.964988708496094,18.910003662109375,16.845008850097656,63.94000244140625,3,0.24368251001322228,1.2186471197201634,251.19000244140625,1.7812460884648105,253.3600006103516,-1.2422577830502777,252.5399932861328,0.24368251001322228
6255,2016-07-15,260.29998779296875,260.45001220703125,253.80999755859372,254.1199951171875,2404900.0,0.0293826583590433,1.0493741110870491,-14.371810794506937,80.70279753690465,62.616451878650295,-11.321194578156394,-20.128868367048824,-0.7628119266563544,1.7558358348550769,28.424878391068216,7.58001708984375,5.156455368701586,17.89548721313477,-1.4264954872347744,37.21746991350432,8.234495862950013,27.55647856331953,-17.244440944102195,98.56160786258616,24.5007218449945,9.66099135018477,7,-10.03997802734375,-18.564979553222656,11.480010986328125,9.415016174316406,56.510009765625,4,0.2060699852629284,4.286682245483783,252.8699951171875,1.2186471197201634,251.19000244140625,1.7812460884648105,253.3600006103516,0.2060699852629284
6256,2016-07-18,261.5,262.79998779296875,257.47000122070307,260.04000854492193,2133000.0,0.004610112421463919,1.6256304637056136,0.23624485200437587,88.66305170852499,66.88094825152955,-11.112553802609398,-20.54810178677309,-2.103875471734341,0.6298058361130643,27.336875283389418,5.329986572265682,7.118370755875105,17.930999755859375,-3.061647846520316,38.923647358239066,7.43467595466953,28.42732355704922,-15.661338693827105,89.82793842509516,7.334290639816928,10.496323801189853,7,-9.745002746582031,-18.590003967285156,9.6300048828125,8.215003967285156,56.670013427734375,0,0.1984321783879064,1.0493741110870491,260.29998779296875,4.286682245483783,252.8699951171875,1.2186471197201634,251.19000244140625,0.1984321783879064
6257,2016-07-19,259.82000732421875,262.489990234375,258.16000366210943,260.94000244140625,1094500.0,-0.006424446178895815,1.0521405843216391,-0.7671244330177344,84.41075966885586,69.92449558383301,-7.4244250321215475,-18.02573883065179,-0.5548033535736181,2.2928511758108243,26.11021946766327,4.329986572265568,8.527507828936649,15.129506683349604,-6.8467645879856605,37.10577795468487,4.141371047681986,26.11764231901722,-10.928307250422591,76.682438878203,-11.345604158444587,10.98813563566763,7,-5.8100128173828125,-16.910011291503906,8.534996032714844,8.534996032714844,49.509979248046875,1,0.2062966845991594,1.6256304637056136,261.5,1.0493741110870491,260.29998779296875,4.286682245483783,252.8699951171875,0.2062966845991594
6258,2016-07-20,262.41000366210943,263.16000366210943,257.57000732421875,259.8699951171875,1830200.0,0.009968425313215956,1.7673190666474805,-2.267874659400596,81.18368312225593,72.90259091070165,-8.575710111573159,-19.288364665185014,-3.4598052311687866,-0.333373293393322,24.532035982841986,5.589996337890682,9.567799833322084,16.249002838134828,-6.36030561528554,38.8583112915552,4.94434861142463,27.553657064845027,-11.014811798862212,94.29223717779746,6.779926285109326,11.304654226710188,7,-7.775001525878906,-19.319999694824276,5.944999694824162,5.944999694824162,44.44000244140619,2,0.19591480105425818,1.0521405843216391,259.82000732421875,1.6256304637056136,261.5,1.0493741110870491,260.29998779296875,0.19591480105425818
6259,2016-07-21,282.45001220703125,282.5400085449219,274.23001098632807,279.760009765625,5548000.0,0.07636907231145895,4.790948917528005,1.0590525164902262,87.0644310481049,75.76767747294335,-25.815405311466463,-37.481460746271495,-23.688384165814853,-20.21249301902816,23.48962774974839,20.130004882812443,11.508000356996178,33.89651107788086,6.763840809260955,61.02918134650079,20.330175943570907,47.46284621219081,-28.701857984011582,99.68675146719069,13.134507538818994,13.566335134309966,7,-16.170005798339844,-29.670005798339844,-16.025009155273438,-16.025009155273438,25.720001220703125,3,0.10950607661192113,1.7673190666474805,262.41000366210943,1.0521405843216391,259.82000732421875,1.6256304637056136,261.5,0.10950607661192113
6260,2016-07-22,287.7799987792969,290.9200134277344,281.3800048828125,282.0899963378906,3394600.0,0.01887054820999201,-1.6835522362434543,2.115240623510993,87.53956829130415,78.49876280513564,-28.414617766681772,-41.04401510500827,-28.954822200260423,-25.532266340512535,22.650890877238673,9.540008544921875,12.863792902922853,36.768497467041016,4.926546294492255,68.61044863958975,20.847521880766635,52.689473053315396,-30.209991455078125,90.6128146411335,4.755701696998088,15.920975586274366,7,-17.30998992919922,-30.80998992919922,-22.139999389648438,-22.139999389648438,18.350006103515625,4,0.10087566509985435,4.790948917528005,282.45001220703125,1.7673190666474805,262.41000366210943,1.0521405843216391,259.82000732421875,0.10087566509985435
6261,2016-07-25,287.3500061035156,290.5799865722656,285.0199890136719,287.8399963378906,1977700.0,-0.0014941715115893706,-1.15921211690251,-0.08611423974255833,91.73116296792949,81.07449457263695,-25.174965876494696,-37.96659155960299,-28.3186068686731,-25.13852659984684,21.270959950015424,5.55999755859375,14.643152616689491,33.42200469970703,-0.5526401541392829,67.39664955355335,16.434682272783903,50.40932712663019,-23.10999755859376,89.2953323212663,2.3848607233023245,16.987322426923154,7,-16.87999725341797,-30.37999725341797,-23.222511291503906,-22.735008239746094,20.509979248046875,0,0.10252302359257781,-1.6835522362434543,287.7799987792969,4.790948917528005,282.45001220703125,1.7673190666474805,262.41000366210943,0.10252302359257781
6262,2016-07-26,287.0400085449219,289.95001220703125,285.4700012207031,286.0,1987100.0,-0.0010788152149266983,-3.26666472904829,-2.1225087194818135,90.23601170420889,83.88300334262551,-21.886656154226387,-34.50814846405484,-27.779815438329763,-24.786797732840228,19.4358273521311,4.480010986328125,15.814623836991245,29.99000701904299,-4.112468133676089,64.09248217176204,12.938769442683451,47.04124459540253,-17.46399902343751,88.36580457955753,2.6696520229466074,17.051237576359526,7,-16.56999969482422,-30.06999969482422,-29.415008544921875,-22.425010681152344,18.589996337890625,1,0.10845179750592382,-1.15921211690251,287.3500061035156,-1.6835522362434543,287.7799987792969,4.790948917528005,282.45001220703125,0.10845179750592382
6263,2016-07-27,288.3500061035156,288.7699890136719,286.0799865722656,286.8299865722656,1458200.0,0.004563815215984812,1.2796772358144106,1.4615452331347751,90.86752015961927,86.93322068974534,-19.412620304592394,-32.78701758396468,-28.977446365508968,-25.971976952733087,17.540507060687965,2.69000244140625,16.977199398129642,28.30850448608396,-5.753041796918978,62.3700507690869,11.277731344582492,45.33927762758543,-14.50519580078128,84.60151618766211,-1.5459992853768227,17.030773141501466,7,-15.985000610351562,-31.37999725341797,-32.71000671386719,-23.735008239746094,17.67999267578125,2,0.07275873079474926,-3.26666472904829,287.0400085449219,-1.15921211690251,287.3500061035156,-1.6835522362434543,287.7799987792969,0.07275873079474926
6264,2016-07-28,289.0299987792969,289.9800109863281,285.07000732421875,288.6099853515625,1454500.0,0.0023582197377762792,3.23269273772411,0.27632107292001284,90.21533745504243,87.99016956953844,-16.118986174751058,-31.11489939840726,-29.44652150623824,-26.611026460618007,17.273412933173297,4.910003662109375,17.95607826800972,26.482497406005848,-8.398018972622253,61.36301378463395,9.042239216691769,43.9227555953199,-11.770147851562513,80.18854344272522,-4.530031084859914,17.440258189314058,7,-14.834991455078125,-32.05998992919922,-35.31499481201172,-26.18999481201172,24.55999755859375,3,0.06165452513400216,1.2796772358144106,288.3500061035156,-3.26666472904829,287.0400085449219,-1.15921211690251,287.3500061035156,0.06165452513400216
6265,2016-07-29,289.92999267578125,290.4599914550781,286.79998779296875,288.8500061035156,1338500.0,0.003113842508685849,2.420589535530425,2.571314393664172,90.14390193475833,88.15470848356435,-13.828137054309764,-29.751169120377085,-30.14561502618642,-27.332858955933034,17.309337004196088,3.660003662109375,19.56531298912381,24.976992034912087,-10.515135466798597,60.46911953662277,7.230928284056745,42.72305578576743,-9.938109248046885,88.30945716010758,3.230174911803445,17.74606375085534,7,-15.684982299804688,-32.959983825683594,-38.4174919128418,-27.504989624023438,20.740020751953125,4,0.06291181048091943,3.23269273772411,289.0299987792969,1.2796772358144106,288.3500061035156,-3.26666472904829,287.0400085449219,0.06291181048091943
6266,2016-08-01,301.8299865722656,307.5,299.05999755859375,300.0,3565600.0,0.041044370010355324,-3.5498770245704088,1.6944530786402554,92.03818697366721,89.00220040632118,-21.686243249237293,-39.189284924051094,-41.5227219901663,-38.89394953968292,18.37924779004457,17.57000732421875,21.749785826691607,34.03848648071289,-3.760348732366765,71.83732169379255,15.139068874173063,52.93790408725272,-19.652477144531247,74.72128720819173,-9.587056089697725,18.899417606539835,8,-19.29498291015625,-36.569984436035156,-50.47748565673828,-39.40498352050781,10.470001220703125,0,0.014246491408557826,2.420589535530425,289.92999267578125,3.23269273772411,289.0299987792969,1.2796772358144106,288.3500061035156,0.014246491408557826
6267,2016-08-02,330.1099853515625,333.6499938964844,297.6600036621094,302.8800048828125,7800000.0,0.09369512651959755,1.0979302124934402,14.879879929959143,97.11081137603902,90.7718813234082,-43.52408632446384,-63.803450556634516,-69.09969239344525,-66.60823876182462,19.70187310378042,35.989990234375,23.30836717084469,57.914485931396484,12.914822342072625,102.91414952072031,35.414654136734555,80.41431772605841,-43.30999755859375,92.7130310345889,5.161224398344686,22.49983179466192,8,-26.16998291015625,-51.774986267089844,-81.18498611450195,-69.26498413085938,-22.379974365234375,1,-0.06740177815676818,-3.5498770245704088,301.8299865722656,2.420589535530425,289.92999267578125,3.23269273772411,289.0299987792969,-0.06740177815676818
6268,2016-08-03,321.3399963378906,324.29998779296875,310.05999755859375,321.7699890136719,6040500.0,-0.026566869839856455,4.187619513496687,-0.015791148887334804,87.68301740258806,90.84061314057298,-28.514386935043262,-51.87605276265634,-59.75245132497025,-57.44185862427281,21.529548601538046,20.04998779296875,24.515912641216232,45.45149688720704,-2.998513497847341,93.90150727226143,21.22649169467985,69.67650207973423,-25.170007324218773,74.66035207670984,-13.857460823806548,24.225005192527185,8,-13.824996948242188,-41.67500305175781,-75.82249450683594,-63.48499298095703,-25.239990234375,2,-0.048889001164234114,1.0979302124934402,330.1099853515625,-3.5498770245704088,301.8299865722656,2.420589535530425,289.92999267578125,-0.048889001164234114
6269,2016-08-04,314.55999755859375,320.45001220703125,314.010009765625,320.1499938964844,2002300.0,-0.021099143762258854,1.08076515394286,13.000212916962385,80.07762701680024,90.011508554517,-18.663226291869876,-41.947024283855626,-52.7228876457948,-50.26941453978759,23.699597505160945,7.329986572265625,26.34137116117995,35.306998443603504,-14.111165689378481,84.72516257658549,10.59791637711254,60.0160805100945,-16.899993896484375,59.252948023718375,-26.837972890950027,24.709082066490986,8,-5.225006103515625,-31.735000610351562,-69.04249572753906,-56.704994201660156,-11.899993896484375,3,-0.02711723946306288,4.187619513496687,321.3399963378906,1.0979302124934402,330.1099853515625,-3.5498770245704088,301.8299865722656,-0.02711723946306288
6270,2016-08-05,315.9599914550781,318.9100036621094,313.69000244140625,316.1600036621094,1358300.0,0.004450641872298489,-1.2025366984290498,0.03578038247995065,80.1216990606723,88.7215681203773,-17.484161912863613,-40.32179817815938,-54.069831764849596,-51.14604267078653,26.258420643763507,5.220001220703125,28.837372385240315,33.4739929199219,-16.698810758505147,83.64679659834897,8.387591080708376,58.56039475913542,-11.10198974609375,50.8474375063596,-33.33443094359818,25.086401839213536,8,-6.5999908447265625,-30.79999542236328,-70.6524887084961,-58.10498809814453,-18.54998779296875,4,-0.007500934236239987,1.08076515394286,314.55999755859375,4.187619513496687,321.3399963378906,1.0979302124934402,330.1099853515625,-0.007500934236239987
6271,2016-08-08,313.6499938964844,316.3500061035156,309.1600036621094,316.0199890136719,2136800.0,-0.0073110445026777215,3.7458303118201597,11.849252364967958,79.56718850207636,87.53614332014034,-12.349907933733391,-34.99296094620195,-51.80667985578759,-48.32894171533832,29.13747337949274,7.19000244140625,28.97226112653209,28.10849533081057,-21.828166352413916,78.04515701403506,3.140164489198355,53.076826172422784,20.0,44.42899297900485,-39.02016577581703,24.968330841612236,8,-4.2899932861328125,-26.789993286132812,-68.34249114990234,-55.79499053955078,-13.8599853515625,0,-0.009500974100874693,-1.2025366984290498,315.9599914550781,1.08076515394286,314.55999755859375,4.187619513496687,321.3399963378906,-0.009500974100874693
6272,2016-08-09,314.4200134277344,316.239990234375,311.79998779296875,313.7200012207031,1132200.0,0.0024550280447450668,1.046100188451045,-0.29536440896214267,79.15033770839946,86.2342341588937,-9.865050219138595,-32.626761504167746,-52.64103143129216,-48.509900845661946,32.1721137025481,4.44000244140625,28.723083684227674,25.825514221191384,-23.286252847800313,74.93728129018308,1.2696306866955638,50.3813977556872,18.740180664062507,34.74250514505943,-45.379713904891695,24.555883534495848,8,-5.0600128173828125,-27.560012817382812,-68.10000991821289,-56.56501007080078,-11.600006103515625,1,-0.006742654870005249,3.7458303118201597,313.6499938964844,-1.2025366984290498,315.9599914550781,1.08076515394286,314.55999755859375,-0.006742654870005249
6273,2016-08-10,308.8699951171875,315.0,307.1400146484375,315.0,1236300.0,-0.017651606365771233,1.5644303721847184,-8.756997122678525,67.67933168438147,83.73023351770915,-1.2272216874134756,-23.751701420600853,-47.44489450119386,-42.46848813665849,35.0463720734282,7.8599853515625,28.31536911738067,17.39149627685549,-29.180433795035583,63.96342634874654,-5.894468759090046,40.67746131280103,23.81019516601566,12.99760169852938,-61.97921755983043,23.285965035945523,8,1.3549957275390625,-21.68999481201172,-62.549991607666016,-51.014991760253906,-4.3599853515625,2,-0.0036908218631818146,1.046100188451045,314.4200134277344,3.7458303118201597,313.6499938964844,-1.2025366984290498,315.9599914550781,-0.0036908218631818146
6274,2016-08-11,314.489990234375,316.25,309.4200134277344,309.4700012207031,1771100.0,0.018195341749059235,-1.6679819515887728,-0.8189208833661907,67.80429199077108,81.2480546350439,-3.1915447072060488,-25.843597727169026,-53.26694996355934,-47.64356682330947,37.99119002974839,7.3800048828125,28.5499080287085,19.930491638183582,-23.96303545199271,63.824018728359874,-2.016271906904535,41.8772551832717,17.168593023437552,62.44674975821862,-10.11631986785688,21.946763545088142,8,1.165008544921875,-25.05499267578125,-67.83498764038086,-56.634986877441406,-10.989990234375,3,-0.058475578561830055,1.5644303721847184,308.8699951171875,1.046100188451045,314.4200134277344,3.7458303118201597,313.6499938964844,-0.058475578561830055
6275,2016-08-12,313.94000244140625,315.2300109863281,311.6499938964844,311.989990234375,993800.0,-0.0017488244778756101,-1.7224414017173357,0.3884494969451959,67.69599721186307,78.54336688373235,1.2543372854655672,-22.207584061992407,-53.023391937032045,-46.70115357302154,40.960558691912695,3.58001708984375,28.733172626563714,16.69850311279299,-24.874705522780005,58.271711748366016,-4.088101204993507,37.48510743057949,16.73783807203131,73.83272640518501,3.2462960627706394,20.78660431778651,8,1.714996337890625,-24.06000518798828,-66.84249877929688,-56.084999084472656,-6.8900146484375,4,-0.035930428398980974,-1.6679819515887728,314.489990234375,1.5644303721847184,308.8699951171875,1.046100188451045,314.4200134277344,-0.035930428398980974
6276,2016-08-15,313.3900146484375,315.0799865722656,310.010009765625,313.3999938964844,929800.0,-0.001751888222882303,2.008919919947114,-0.005117531065135059,67.48044213865279,75.25110363513387,4.0415756911894505,-18.520351890455913,-52.80866169523489,-45.69121168581762,43.69796545891019,5.069976806640625,29.224033968114668,13.554014587402321,-24.99401848136654,52.10204765617118,-5.720001946982109,32.82803112178675,16.346312830400052,68.606037867317,0.2574840796238931,19.274016534384423,8,2.329986572265625,-21.555015563964844,-65.76251220703125,-55.535011291503906,-1.3900146484375,0,-0.05099081093650859,-1.7224414017173357,313.94000244140625,-1.6679819515887728,314.489990234375,1.5644303721847184,308.8699951171875,-0.05099081093650859
6277,2016-08-16,313.4200134277344,316.6700134277344,312.6400146484375,313.2699890136719,946100.0,9.572346882369409e-05,-4.71641920263192,-15.033639143730888,66.91862524610961,72.9439489510807,1.5590878529541214,-15.103231995764759,-53.167908460249976,-45.24763040410744,46.61836738913424,4.029998779296875,29.850631065547418,10.904013061523415,-23.11723189761358,44.92525802066041,-6.106609418045082,27.91463554109191,15.412461537887168,65.89716247330112,-0.3791631451477713,17.010622479568482,8,0.375,-21.58501434326172,-64.29751205444336,-55.56501007080078,1.389984130859375,1,-0.043487985128158324,2.008919919947114,313.3900146484375,-1.7224414017173357,313.94000244140625,-1.6679819515887728,314.489990234375,-0.043487985128158324
6278,2016-08-17,313.82000732421875,314.7099914550781,311.2900085449219,314.1700134277344,852600.0,0.0012762232127738748,3.783319461339821,-2.3329943043124493,66.79313075099077,71.4678938104352,-0.022121629200285042,-12.073239786774138,-52.70713257414627,-45.12012654382647,49.52360900641054,3.41998291015625,29.033989977262706,8.733506774902366,-19.865368593328014,37.33238214313275,-5.5659309092127955,23.03294445901753,14.144769228715404,60.68957098599138,-3.668865176821484,14.299437684115182,8,-0.7949981689453125,-21.985008239746094,-63.60500717163086,-55.965003967285156,-1.240020751953125,2,-0.03505193978481913,-4.71641920263192,313.4200134277344,2.008919919947114,313.3900146484375,-1.7224414017173357,313.94000244140625,-0.03505193978481913
6279,2016-08-18,313.3800048828125,313.760009765625,312.0,313.57000732421875,879000.0,-0.0014020853710313697,5.175393511082557,0.5428546516697184,65.98501704990822,69.89715136479475,0.2602661762291518,-9.69425966204949,-51.4359576066405,-44.1964537220083,50.63056177581835,1.82000732421875,24.082341446342753,6.74700469970702,-19.981819996800823,33.47582939621486,-6.617407648546873,20.111417047960913,13.751781193941781,50.600499461589564,-10.285118882067927,13.36441234825392,8,-1.4749908447265625,-21.545005798339844,-68.50000000000003,-55.525001525878906,-3.55999755859375,3,-0.028304279082848383,3.783319461339821,313.82000732421875,-4.71641920263192,313.4200134277344,2.008919919947114,313.3900146484375,-0.028304279082848383
6280,2016-08-19,316.80999755859375,319.8900146484375,312.3900146484375,313.69000244140625,1393500.0,0.01094515483546532,-1.6223910538221862,-16.420815933183423,61.54440267038322,67.89461960571774,-3.3933167446712673,-11.423578885805,-53.85818155300319,-47.109936885705906,51.35814312841367,7.5,20.267481015900046,8.725497436523426,-16.819267824160875,34.27026269720773,-4.046885193818753,21.497880066865605,9.522117661027835,68.82575336372734,9.289959680643094,12.77238263034215,8,-3.29498291015625,-23.080001831054688,-73.06499099731445,-58.954994201660156,-2.279998779296875,4,-0.04201255535230408,5.175393511082557,313.3800048828125,3.783319461339821,313.82000732421875,-4.71641920263192,313.4200134277344,-0.04201255535230408
6281,2016-08-22,316.80999755859375,320.82000732421875,315.1300048828125,316.1499938964844,1317300.0,0.0,-3.214845207012309,0.2115399663523612,31.830605649257734,62.63687159914644,-3.238493297815694,-9.595303099905664,-52.690044558094996,-46.686222194090874,52.14580891608047,5.69000244140625,17.69155655232794,7.25249786376952,-16.599510378036314,31.104506105575354,-4.673506257133397,19.178501984672437,8.754433638180444,57.92224260997377,2.476439211684678,11.926004120902917,8,-2.829986572265625,-21.25,-70.8124885559082,-58.954994201660156,-6.260009765625,0,-0.030807139423748464,-1.6223910538221862,316.80999755859375,5.175393511082557,313.3800048828125,3.783319461339821,313.82000732421875,-0.030807139423748464
6282,2016-08-23,318.1700134277344,322.989990234375,315.2799987792969,316.80999755859375,1429000.0,0.004292843911559707,-2.488673317913488,2.0606186711055625,44.57008796672863,60.06917785274057,-4.48195701128617,-8.963101727765093,-52.78465201456652,-47.61382610265906,53.02461586661106,7.709991455078125,14.923190974206818,7.0560134887695085,-14.567784495262117,28.679811472801134,-3.7558855032463043,17.86791248078532,6.657441107106365,58.803552564654325,5.549153284370604,10.811898992015822,8,-1.9650115966796875,-22.560012817382812,-70.83751678466797,-60.31501007080078,-12.3900146484375,1,-0.01939219023585248,-3.214845207012309,316.80999755859375,-1.6223910538221862,316.80999755859375,5.175393511082557,313.3800048828125,-0.01939219023585248
6283,2016-08-24,309.3299865722656,321.739990234375,306.7300109863281,318.17999267578125,1646500.0,-0.027783972349350816,-1.1366583476147345,-6.507281498934141,41.63199059375918,57.16114436418369,4.950812323049888,1.6119263702139506,-42.67041786452239,-38.44380770545928,53.408800118560166,15.009979248046875,12.033848822866673,-2.83301239013673,-21.6620009354412,15.995976155167739,-12.247506662788965,6.581481882515504,14.789970367118997,15.99003016101515,-34.99758465344053,9.414494272652224,8,5.5300140380859375,-13.719985961914062,-60.869991302490234,-51.47498321533203,3.70001220703125,2,0.017715744428960845,-2.488673317913488,318.1700134277344,-3.214845207012309,316.80999755859375,-1.6223910538221862,316.80999755859375,0.017715744428960845
6284,2016-08-25,306.8500061035156,311.9700012207031,301.0199890136719,309.0299987792969,1669800.0,-0.008017264980453631,1.7171254401575102,0.24632668613813247,35.910948753527975,53.629472313257565,6.965599398651705,5.792365868063541,-38.828832713355496,-35.670613396662475,53.41541322159655,10.95001220703125,9.00541549832218,-6.2039932250976335,-21.8395526188001,9.431566168604832,-14.021772921948866,1.613786471753599,16.22655407868558,26.536262020549707,-23.458291649383327,7.817779696851226,8,5.1549835205078125,-2.910003662109375,-57.987503051757784,-48.99500274658203,4.739990234375,3,0.018673555009860454,-1.1366583476147345,309.3299865722656,-2.488673317913488,318.1700134277344,-3.214845207012309,316.80999755859375,0.018673555009860454
6285,2016-08-26,308.1700134277344,310.739990234375,304.55999755859375,307.2099914550781,1124200.0,0.004301799895592762,1.0262352164255268,-0.4403785312316264,41.25721797555869,50.71578073958045,5.298209082431583,6.228245056170067,-38.84956375762613,-36.90949625741263,53.38550232279186,6.17999267578125,7.924078731322027,-5.795986938476574,-17.34664994181844,5.7546760648652935,-11.57131844014748,-0.020655436805668614,13.569976806640625,32.54448801452398,-17.404145678551252,5.775331501670929,8,3.8349761962890625,-0.6550140380859375,-48.64000701904297,-50.31501007080078,3.30999755859375,4,0.005354167584742386,1.7171254401575102,306.8500061035156,-1.1366583476147345,309.3299865722656,-2.488673317913488,318.1700134277344,0.005354167584742386
6286,2016-08-29,306.1300048828125,309.1400146484375,304.7900085449219,307.8699951171875,1045000.0,-0.006619750319737938,1.0326992185271804,-1.8124483438235106,37.28916818349844,47.42361884373476,6.928712816072789,9.07204617283935,-35.37888895973367,-34.6951367459489,52.29336852037386,4.350006103515625,6.29767854817328,-8.050996398925804,-18.781475484371242,2.679482686519634,-13.416235941648551,-2.6857568562030565,13.952385253906243,23.25906046980677,-27.431070793028667,5.365239542722724,8,5.8749847412109375,3.204986572265625,-42.409996032714844,-48.275001525878906,3.57000732421875,0,0.027439302788042408,1.0262352164255268,308.1700134277344,1.7171254401575102,306.8500061035156,-1.1366583476147345,309.3299865722656,0.027439302788042408
6287,2016-08-30,307.8599853515625,309.0,305.0,305.239990234375,1071000.0,0.005651130046570474,-1.5806654853317583,-1.5057527711519574,48.24590042294279,45.362815473951656,4.835617994503195,5.891757068409106,-35.6021680809738,-36.203648701162024,50.167078149929644,4.0,4.674828075098617,-5.208515930175793,-13.266198704795897,2.849166844444312,-9.237357317485873,-1.1796745428657118,10.697412695312494,33.01156339245868,-21.51918093300204,4.028841387310055,8,4.1450042724609375,1.5000152587890625,-44.139976501464844,-50.004981994628906,-1.8699951171875,1,0.008737746278829839,1.0326992185271804,306.1300048828125,1.0262352164255268,308.1700134277344,1.7171254401575102,306.8500061035156,0.008737746278829839
6288,2016-08-31,305.6300048828125,308.67999267578125,304.2200012207031,307.67999267578125,1045000.0,-0.007243489166685491,1.2024715545173688,-0.782439547127615,32.559058807698136,41.64882011370609,6.461129746518679,7.25648192197832,-31.71880946078045,-33.672864089012876,47.879021043543396,4.459991455078125,2.967263007339284,-6.652996826171886,-14.37137001439038,1.0653763620466066,-10.512183420281133,-2.79381023206264,11.524400441406272,42.100554611075495,-10.956753506521437,3.8591865941092554,8,6.3749847412109375,3.7299957275390625,-41.909996032714844,-47.775001525878906,-0.040008544921875,2,0.0004907695386187072,-1.5806654853317583,307.8599853515625,1.0326992185271804,306.1300048828125,1.0262352164255268,308.1700134277344,0.0004907695386187072
6289,2016-09-01,306.0299987792969,309.25,305.0199890136719,307.9599914550781,1068000.0,0.001308752053443607,-1.141771095693558,0.9414654479411677,34.33660748062282,38.625731759288264,5.485783067049113,6.51890360108996,-30.478269036501047,-33.805314301060946,45.490229364219445,4.230010986328125,1.255125692534591,-5.826502990722645,-13.947306603740344,2.2943006222950544,-9.886904797231466,-1.7661011842138237,9.83365324007815,27.760745528839625,-21.732194924013026,4.060401806508837,9,5.9749908447265625,3.3300018310546875,-41.362491607666016,-48.17499542236328,-1.44000244140625,3,0.02287357457740047,1.2024715545173688,305.6300048828125,-1.5806654853317583,307.8599853515625,1.0326992185271804,306.1300048828125,0.02287357457740047
6290,2016-09-02,313.5899963378906,318.8800048828125,308.6600036621094,311.8299865722656,2233900.0,0.024703452565922657,-1.5234646974606285,-0.911925619050631,50.30995322085527,40.678992600576876,-2.882088124614995,-1.2941010322716693,-36.40565626697787,-41.11687606394753,43.36734132525011,12.850006103515625,-0.37106338030395136,1.8519943237304801,-6.083746622730928,9.787735270191888,-2.1158761495002523,5.8198647969612125,-12.57000732421875,63.91536682494448,16.144457299558603,3.967870473230716,9,-1.5850067138671875,-3.3650054931640625,-48.00748825073242,-55.73499298095703,-15.290008544921875,4,-0.006377754467157826,-1.141771095693558,306.0299987792969,1.2024715545173688,305.6300048828125,-1.5806654853317583,307.8599853515625,-0.006377754467157826
6291,2016-09-06,310.6700134277344,316.4700012207031,309.1199951171875,310.42999267578125,1705400.0,-0.00931146702463681,-4.139835888899559,0.13637467055070052,46.08818938108725,40.84767053550561,-1.0333192283773656,1.466363578112066,-31.543848849542428,-37.94423296858429,41.86953938942867,7.350006103515625,-2.029927786750136,-0.9189895629882585,-8.815381786987132,6.977402661010615,-4.867185674987695,3.029206549011178,-9.29282409667968,43.99734376398635,-1.4195497915522992,3.9481961119994464,9,0.7099761962890625,4.9849853515625,-45.062503814697266,-52.81501007080078,-18.790008544921875,1,0.0026072601911486526,-1.5234646974606285,313.5899963378906,-1.141771095693558,306.0299987792969,1.2024715545173688,305.6300048828125,0.0026072601911486526
6292,2016-09-07,312.29998779296875,313.7200012207031,309.9599914550781,309.9599914550781,1155600.0,0.0052466420793249036,-2.213688589798766,9.749141767323586,47.91091000907644,41.54532824831864,-4.004654565156898,-0.3484463729697609,-31.030530495911933,-39.2766115837066,40.29079437583902,3.760009765625,-3.4707883226542435,0.816986083984375,-6.975627856182541,8.609600024151291,-3.079320886099083,4.713293054067833,-10.572742150878923,55.11585643835388,11.15039528730064,3.8963069700834483,9,-2.3499908447265625,3.355010986328125,-38.40248489379883,-47.03998565673828,-17.889984130859375,2,-0.008325250360435743,-4.139835888899559,310.6700134277344,-1.5234646974606285,313.5899963378906,-1.141771095693558,306.0299987792969,-0.008325250360435743
6293,2016-09-08,307.7300109863281,312.45001220703125,307.4200134277344,311.3500061035156,1482300.0,-0.014633291659525094,-1.3726463983416826,-1.5470088814116358,43.026406685404645,42.33593468519383,0.3514577358451447,4.355031440285643,-24.45254703894136,-34.503166980065544,39.206733922260575,5.029998779296875,-3.34338555522703,-3.6959915161132812,-11.5851594373093,4.193176405082738,-7.640575476711319,0.24859244448475692,-5.659710159423867,19.552805698369536,-22.59957622520807,3.944583960598021,9,3.8199920654296875,4.9299774169921875,-16.592510223388672,-29.39501190185547,-17.230010986328125,3,-0.005654374581068877,-2.213688589798766,312.29998779296875,-4.139835888899559,310.6700134277344,-1.5234646974606285,313.5899963378906,-0.005654374581068877
6294,2016-09-09,296.1000061035156,305.4800109863281,296.07000732421875,304.6199951171875,1976200.0,-0.03779288489132504,-1.1934774799127865,2.3535912999494184,28.74150991744392,40.94530045651441,11.506214225462145,15.322243644799187,-11.24322841193839,-22.704599426075447,37.3556454539454,11.660003662109375,-4.315372889329296,-14.406497192382801,-24.709523613408976,-4.103470771356626,-19.55801040289589,-9.254983981869714,22.779998779296875,0.1315159250666945,-37.050401817766456,5.151513210513087,9,11.375,13.42999267578125,-2.510009765625,-17.76500701904297,-4.42999267578125,4,0.03204994947233253,-1.3726463983416826,307.7300109863281,-2.213688589798766,312.29998779296875,-4.139835888899559,310.6700134277344,0.03204994947233253
6295,2016-09-12,302.6600036621094,303.8500061035156,293.8299865722656,294.1400146484375,1811000.0,0.022154668771943165,-1.1925536141782498,-1.0,37.19919274909792,40.935303186025465,4.562189643215277,8.299360039473584,-16.20893492184132,-28.974585070104467,35.29823214365323,10.02001953125,-4.420770809337455,-7.282499694824196,-18.019944262921115,3.454944873272723,-12.651221978872684,-1.9137774107757082,15.763801269531257,39.001817034836385,4.2598581798800055,5.368722284048464,9,3.6949920654296875,5.7499847412109375,-6.580009460449219,-24.32500457763672,-7.610015869140625,0,0.006376768163711244,-1.1934774799127865,296.1000061035156,-1.3726463983416826,307.7300109863281,-2.213688589798766,312.29998779296875,0.006376768163711244
6296,2016-09-13,297.4100036621094,300.760009765625,294.739990234375,300.25,1829300.0,-0.01734619684291394,2.1191682808238133,-0.3333333333333333,32.454326734593664,39.18068388732,9.43764697124601,12.955004226479332,-9.497229053616934,-23.681066863733122,33.41119093588395,7.920013427734375,-4.24804392480587,-11.733499145507835,-23.698804932535324,0.23180664151965402,-17.71615203902161,-5.750846251994062,20.030048535156254,17.999067135553794,-13.1333595593522,5.982652893513751,9,8.944992065429688,10.999984741210938,-0.15000534057617188,-19.07500457763672,-2.269989013671875,1,0.0029924485387200495,-1.1925536141782498,302.6600036621094,-1.1934774799127865,296.1000061035156,-1.3726463983416826,307.7300109863281,0.0029924485387200495
6297,2016-09-14,299.7900085449219,304.1099853515625,298.2099914550781,298.3399963378906,1534200.0,0.008002437219685632,-5.9004889888282115,-0.510568336897304,40.94876858130607,40.11287386216532,6.473265706367329,10.014991059117733,-10.260054133397603,-26.05277038095619,31.47610820571161,6.699981689453125,-4.364389852810973,-8.671994018554699,-21.153230777652652,3.8092427405432545,-14.912612398103704,-2.4313756390056938,16.705641027343745,32.00866684913815,-0.9962440795820982,6.240618379548991,9,6.5649871826171875,8.619979858398438,-1.6800079345703125,-21.45500946044922,-0.1300048828125,2,-0.026385147725575764,2.1191682808238133,297.4100036621094,-1.1925536141782498,302.6600036621094,-1.1934774799127865,296.1000061035156,-0.026385147725575764
6298,2016-09-15,302.82000732421875,304.4599914550781,298.010009765625,300.0,1271400.0,0.010107070592523915,1.1147565588041064,1.9448162646798839,46.21595708160901,41.43280159560824,3.3556313509989764,6.449305318084214,-11.78001808643603,-29.091093494772338,29.69487583065908,6.449981689453125,-4.095092281552638,-5.0919952392578125,-17.548529628360825,7.3645391498452,-11.320262433809319,1.1362719552936937,12.769015728046895,77.16739838846568,41.55374074913897,6.228267194551508,9,3.5349884033203125,5.5899810791015625,-4.7100067138671875,-24.485008239746094,-12.170013427734375,3,-0.02777228537976051,-5.9004889888282115,299.7900085449219,2.1191682808238133,297.4100036621094,-1.1925536141782498,302.6600036621094,-0.02777228537976051
6299,2016-09-16,304.510009765625,306.2900085449219,300.1700134277344,303.1499938964844,1874500.0,0.005580881053202091,1.4877961034369398,0.4822738783195896,46.58708481477412,41.019149550488116,1.5950843128136967,4.2801591765176,-11.902444390626158,-30.729381078214658,27.901940806267923,6.1199951171875,-4.377144624786581,-2.958493041992199,-15.225484245613927,9.30849816162953,-9.091988643803063,3.1750025598186653,10.208651827440633,85.71432070342159,47.65886438926323,6.133495601810857,9,0.639984130859375,3.8999786376953125,-5.807514190673828,-26.175010681152344,-13.730010986328125,4,-0.046008371864058595,1.1147565588041064,302.82000732421875,-5.9004889888282115,299.7900085449219,2.1191682808238133,297.4100036621094,-0.046008371864058595
6300,2016-09-19,303.5,308.0,303.1700134277344,304.8299865722656,1108300.0,-0.0033168360094382177,-3.854356127409634,-0.9779198922921575,47.49951545495588,41.17596355869574,1.1435700098038524,4.47112725289071,-9.43419364802537,-29.64681823488985,25.67465222687193,4.829986572265625,-4.0400152825305895,-3.3030029296875227,-14.85975794913088,8.253752089755835,-9.081380439409202,2.4753745800341562,10.383114592233653,66.06337340968092,25.056610074684286,5.778377509721673,9,0.274993896484375,4.9099884033203125,-0.9550018310546875,-25.165000915527344,-17.5,0,-0.03897853895309922,1.4877961034369398,304.510009765625,1.1147565588041064,302.82000732421875,-5.9004889888282115,299.7900085449219,-0.03897853895309922
6301,2016-09-20,307.04998779296875,308.8599853515625,304.0,306.05999755859375,1100100.0,0.011696829630869043,1.108460214484311,-0.7443610747802941,49.25565257579769,41.32537939944255,-3.3234121463410133,0.16069210382931942,-11.494598233042666,-33.119159687427725,23.306966705543935,5.3599853515625,-3.6939525561288633,0.7349853515625,-9.823737226085825,11.293707929210825,-4.544375937261634,6.014346640386634,6.031001678466168,83.3179573146721,39.59380055123809,5.27936128882416,9,-3.9099884033203125,1.3600006103515625,-4.282489776611328,-28.714988708496094,-10.589996337890625,1,-0.03908158435782483,-3.854356127409634,303.5,1.4877961034369398,304.510009765625,1.1147565588041064,302.82000732421875,-0.03908158435782483
6302,2016-09-21,312.0,312.3900146484375,304.1099853515625,309.0,1527600.0,0.01612119330344619,3.3809339275334236,3.030332922318126,55.57500558216356,42.71966816574909,-9.29826451377562,-5.560344366568074,-14.893231010308853,-37.864713316296616,20.829290696485238,8.280029296875,-4.322771823465416,5.993498229980446,-3.4034320102192623,15.390428470180154,1.2950331098805918,10.6919633500803,-18.170013427734375,97.28779891511957,51.15409241273808,4.698465120099851,9,-8.889999389648438,-3.5900115966796875,-8.22249984741211,-33.665000915527344,-21.1099853515625,2,-0.054038414588341355,1.108460214484311,307.04998779296875,-3.854356127409634,303.5,1.4877961034369398,304.510009765625,-0.054038414588341355
6303,2016-09-22,314.80999755859375,315.9800109863281,311.3699951171875,313.07000732421875,1378000.0,0.009006402431390281,1.2598022349544482,0.5799967447916666,57.37319996617128,45.90096706005213,-12.29086680956982,-8.367762678986423,-16.01725440910917,-40.43107949571305,19.918417744776495,4.610015869140625,-4.5288732896895,8.529495239257812,-1.5688670673558818,18.627857545871507,3.4803140859509654,13.57867639256466,-20.608810424804688,92.59953441866031,42.318320853862396,5.049181153306841,9,-9.904998779296875,-6.4000091552734375,-11.994991302490234,-36.474998474121094,-31.16998291015625,3,-0.048124246415219396,3.3809339275334236,312.0,1.108460214484311,307.04998779296875,-3.854356127409634,303.5,-0.048124246415219396
6304,2016-09-23,312.5799865722656,317.32000732421875,312.1099853515625,312.5799865722656,881600.0,-0.0070836727029708335,-10.085124342575158,0.0,49.06842787915909,47.21977096339226,-8.356060913086935,-5.993769288080557,-12.146580521912142,-37.96825030897787,19.89260991942366,5.21002197265625,-5.028011995973259,6.0129852294921875,-4.471167318077391,16.497137777061766,0.770908955707398,11.255061503276977,-17.507646484375016,66.50160567821302,17.203730506879225,5.242076273784791,9,-6.54998779296875,-4.1699981689453125,-10.149982452392578,-34.24498748779297,-32.399993896484375,4,-0.0701580191242066,1.2598022349544482,314.80999755859375,3.3809339275334236,312.0,1.108460214484311,307.04998779296875,-0.0701580191242066
6305,2016-09-26,309.82000732421875,312.0199890136719,308.67999267578125,311.70001220703125,924200.0,-0.00882967357671438,1.6508344030808728,-100.0,49.21368475909726,49.08192185500377,-4.9993627850069515,-3.2715738851563856,-7.983710175747092,-34.82004634235773,19.637386150456845,3.899993896484375,-5.030664165922758,3.170506286621105,-7.392429765754514,13.733442338996724,-2.110961739566676,8.451974312808886,-13.412807202148429,43.69372465461544,-6.015433512269041,5.2814680261878015,9,-2.154998779296875,-1.4100189208984375,-7.950000762939453,-31.485008239746094,-27.260009765625,0,-0.06145506453686511,-10.085124342575158,312.5799865722656,1.2598022349544482,314.80999755859375,3.3809339275334236,312.0,-0.06145506453686511
6306,2016-09-27,314.5299987792969,315.0,307.5,309.7799987792969,1104500.0,0.015202347633247681,1.6362027353177795,-2.5265891825206155,51.95169962100068,50.30446974830318,-7.851126654504071,-7.7155738428341465,-11.245841343937172,-39.134434097387896,19.49349851571067,7.5,-3.042925184191972,7.460498046874989,-3.6683034609271203,18.589299554677098,1.8960972929739341,13.024898800776043,-16.86803022509764,78.87960708394746,28.62110707470812,5.564400753901051,9,-6.864990234375,-6.1200103759765625,-10.907493591308594,-36.19499969482422,-37.269989013671875,1,-0.09070676530068011,1.6508344030808728,309.82000732421875,-10.085124342575158,312.5799865722656,1.2598022349544482,314.80999755859375,-0.09070676530068011
6307,2016-09-28,310.54998779296875,315.989990234375,308.739990234375,315.989990234375,1020100.0,-0.012653835887752263,1.6654399802533406,-1.145263671875,52.493788804789546,51.00200660643435,-2.440998583944804,-3.7141268543193746,-5.780206932124202,-34.76181975769987,19.38248768105045,7.25,-1.9297376295113509,3.3459869384765852,-7.887568788981696,14.579542665934866,-2.270790925252527,8.962764802205697,-11.70853691256832,31.058915663399446,-22.130086473541297,5.616777863729131,9,-1.8049774169921875,-2.1399993896484375,-5.7799835205078125,-32.214988708496094,-37.05999755859375,2,-0.04537110575346037,1.6362027353177795,314.5299987792969,1.6508344030808728,309.82000732421875,-10.085124342575158,312.5799865722656,-0.04537110575346037
6308,2016-09-29,305.7799987792969,312.4700012207031,304.0400085449219,310.1700134277344,1133900.0,-0.015359810662275208,-1.1423120472770703,0.8069876246788363,59.742345111596805,52.463702194970196,3.121253832452055,1.1253740006396242,0.36711205712794026,-29.727723801213074,19.094886281298606,8.42999267578125,-0.022096448866420815,-1.4315017700195085,-12.660832457501556,9.797828917462539,-7.046167113760532,4.183163573721515,-5.829834512267325,13.10233730659368,-44.86489959161411,5.614665343741014,9,4.4650115966796875,2.0049896240234375,0.12750244140625,-27.44499969482422,-28.779998779296875,3,-0.04869508859409255,1.6654399802533406,310.54998779296875,1.6362027353177795,314.5299987792969,1.6508344030808728,309.82000732421875,-0.04869508859409255
6309,2016-09-30,313.0299987792969,314.3800048828125,306.0400085449219,306.5899963378906,2124800.0,0.023709856854413847,-1.2122070668231675,-1.466966048438673,60.29382184082146,53.88529179339971,-3.1213307653919173,-5.874503638028045,-6.038962987733214,-36.71827496745345,18.812093955002624,8.600006103515625,1.3172465057832028,5.468498229980469,-6.03869720081201,16.975693660772947,-0.2850994854157989,11.222095945376736,-12.037643928835962,75.23015907471583,14.249910741140809,5.753597715396252,9,-2.3699951171875,-6.6750030517578125,-7.7949981689453125,-34.69499969482422,-17.410003662109375,4,-0.09388871432600587,-1.1423120472770703,305.7799987792969,1.6654399802533406,310.54998779296875,1.6362027353177795,314.5299987792969,-0.09388871432600587
6310,2016-10-03,311.5899963378906,313.0,308.8500061035156,313.0,1001200.0,-0.004600205881294839,4.886500876566457,-0.21894458502743738,65.22765616335819,55.659958858684206,-0.46162532179010896,-4.84017708320431,-3.9261963275391167,-34.92844120054332,17.533124463267175,4.17999267578125,2.1556356152642593,4.1284957885742415,-7.191350440503641,15.448342017652124,-1.5314273259646711,9.788418903113154,-9.617982339004243,63.17991097536372,-3.1034436550610067,5.659923114538935,10,-0.9099884033203125,-5.2350006103515625,-3.6175003051757812,-33.25499725341797,-15.989990234375,0,-0.10080555868696162,-1.2122070668231675,313.0299987792969,-1.1423120472770703,305.7799987792969,1.6654399802533406,310.54998779296875,-0.10080555868696162
6311,2016-10-04,311.4800109863281,314.0,309.8900146484375,311.94000244140625,914000.0,-0.0003529810098371611,-1.2582435548103124,0.32623422721468304,63.19711926046687,56.50686037849568,0.38313395536567896,-4.918575250875335,-3.116991785825803,-34.393221534582494,16.232247587165034,4.1099853515625,2.9183841652944125,3.9780105590820085,-7.395836913139931,15.351858031303948,-1.7089131770289328,9.66493429519295,-8.587117387921808,62.25953005411452,-8.01402627159959,5.686923736110956,10,-0.8000030517578125,-5.1250152587890625,-1.7200164794921875,-33.14501190185547,8.379974365234375,1,-0.09284709261488944,4.886500876566457,311.5899963378906,-1.2122070668231675,313.0299987792969,-1.1423120472770703,305.7799987792969,-0.09284709261488944
6312,2016-10-05,309.70001220703125,313.32000732421875,308.6000061035156,313.2699890136719,977300.0,-0.0057146485055665774,1.5721983385858855,7.760963311882174,57.99257480852054,56.57567980542338,2.0144058864780163,-3.524025928474316,-0.6340474958724371,-32.18316444002255,14.770891362348914,4.720001220703125,3.725599171694398,2.3280105590820312,-8.873056207751688,13.52907732591575,-3.2725228243348283,7.928543942498891,-5.9414917850762095,54.73893294689526,-14.056901893316535,5.600533383416868,10,0.9799957275390625,-3.3450164794921875,0.9699783325195312,-31.365013122558594,14.699981689453125,2,-0.10474653265341316,-1.2582435548103124,311.4800109863281,4.886500876566457,311.5899963378906,-1.2122070668231675,313.0299987792969,-0.10474653265341316
6313,2016-10-06,305.989990234375,309.8900146484375,303.9200134277344,308.29998779296875,865100.0,-0.011979405316187575,1.174843522440494,0.6470623434574846,51.64223318790187,56.861658173061464,4.851975101900848,0.051599738275285745,3.7080708237026556,-28.12783292644417,13.419754444474064,5.970001220703125,4.121061999697872,-1.2950103759765739,-12.511388538444749,9.9213677864916,-6.903199457210633,4.313178705257485,11.33001708984375,19.789469384658922,-44.93029264900887,5.608189081234084,10,3.9650115966796875,0.3650054931640625,4.6925048828125,-27.654991149902344,13.19000244140625,3,-0.10621262471725434,1.5721983385858855,309.70001220703125,-1.2582435548103124,311.4800109863281,4.886500876566457,311.5899963378906,-0.10621262471725434
6314,2016-10-07,305.5899963378906,308.0,302.2099914550781,307.30999755859375,1526000.0,-0.0013072123574303651,2.735482029119619,0.7445900599783338,52.350952979567296,57.21024353089147,4.64459506903637,1.2638095308780066,4.72662401023382,-27.33759946452318,13.729048538599598,5.790008544921875,3.6903278714095222,-2.1695037841797102,-12.125722177249429,7.7867146088900085,-7.147612980714541,2.8086054123551207,11.462011108398428,28.668383656671026,-34.39919610278652,4.9781091965348505,10,3.5099945068359375,0.7649993896484375,5.092498779296875,-27.25499725341797,15.899993896484375,4,-0.09355671547009248,1.174843522440494,305.989990234375,1.5721983385858855,309.70001220703125,-1.2582435548103124,311.4800109863281,-0.09355671547009248
6315,2016-10-10,304.5899963378906,308.70001220703125,304.2699890136719,308.0,987200.0,-0.0032723584279058526,-1.187655883837813,1.9825588616241727,47.0644489099979,56.66721567411338,5.391693973049257,2.5463668869327876,6.317302633281315,-25.961508077533892,14.400275092151398,4.430023193359375,2.818989149020524,-3.2660034179687614,-13.050034432962605,6.518027597025082,-8.158018925465683,1.6260120895281602,11.868330468750003,20.18662559695601,-38.65386404320566,4.8920155074969305,10,4.5099945068359375,1.7649993896484375,6.092498779296875,-26.25499725341797,17.989990234375,0,-0.029449428177386494,2.735482029119619,305.5899963378906,1.174843522440494,305.989990234375,1.5721983385858855,309.70001220703125,-0.029449428177386494
6316,2016-10-11,298.29998779296875,304.5199890136719,296.32000732421875,304.1300048828125,1494600.0,-0.020650739093690307,1.481089216790707,1.709680594957893,34.15816917074602,54.62992460366411,10.211180300266903,9.38778614240448,12.753446801729808,-19.239228949086964,15.351118222388783,8.269989013671875,2.5002696190196048,-9.600511169433616,-19.190675269262556,-0.010347069604677017,-14.395593219348086,-4.805429119519147,17.58840559960936,11.646943933823529,-40.58160194710547,4.795082049914472,10,7.050018310546875,7.2750091552734375,12.81500244140625,-19.964988708496094,19.350006103515625,1,-0.00905122963440086,-1.187655883837813,304.5899963378906,2.735482029119619,305.5899963378906,1.174843522440494,305.989990234375,-0.00905122963440086
6317,2016-10-12,291.8800048828125,299.1199951171875,291.489990234375,298.2900085449219,1823700.0,-0.021521901350569084,-1.122383840613235,1.0994828254064637,25.528276814445206,50.82836145953615,15.314836910432518,16.005391851110403,18.33628920374815,-12.49879660016552,16.129539177003497,7.6300048828125,2.164325691162901,-15.624993896484398,-27.092212099860433,-4.157775693108363,-21.358602998172387,-9.891384794796409,22.834285345664057,2.119642016015073,-43.14324899230396,5.733609101688006,10,11.05499267578125,12.524993896484375,21.637489318847656,-13.545005798339844,27.41998291015625,2,0.0958612443493132,1.481089216790707,298.29998779296875,-1.187655883837813,304.5899963378906,2.735482029119619,305.5899963378906,0.0958612443493132
6318,2016-10-13,294.4100036621094,296.6199951171875,288.9100036621094,289.19000244140625,1571600.0,0.00866794140390903,-1.6678176759116996,-0.8143522992910975,30.731710474365855,47.54368241881886,12.295384376571349,13.505463891261797,15.264014913229403,-14.709381801188215,17.011528921340684,7.709991455078125,1.258286938690901,-12.67449493408202,-25.411548525399212,0.06255865723517218,-19.043021729740587,-6.305968138423452,18.446342566839064,27.79180204756052,-14.173800528622397,6.3685267956585925,10,7.0449981689453125,8.705001831054688,18.392494201660156,-16.07500457763672,22.589996337890625,3,0.10186471200480729,-1.122383840613235,291.8800048828125,1.481089216790707,298.29998779296875,-1.187655883837813,304.5899963378906,0.10186471200480729
6319,2016-10-14,290.5,297.3399963378906,290.1300048828125,295.6300048828125,1149800.0,-0.013280811159517625,-1.456557905463015,-0.982759326274927,29.999987363318482,43.62949699659223,14.16278662264773,17.193580578425667,18.793700999322027,-10.628632466311501,17.651539203546417,7.209991455078125,0.41175877028427976,-15.883998107910145,-30.60389598842073,-1.1641002273995582,-23.24394704816541,-8.52404916765488,19.96171197226454,8.034338814364075,-32.32003240389716,7.35994894025528,10,10.955001831054688,12.615005493164062,21.604995727539062,-12.165000915527344,27.82000732421875,4,0.09872630869459975,-1.6678176759116996,294.4100036621094,-1.122383840613235,291.8800048828125,1.481089216790707,298.29998779296875,0.09872630869459975
6320,2016-10-17,291.6700134277344,293.4200134277344,288.25,289.8900146484375,1209700.0,0.00402758494917177,-1.0434722297611079,-0.34697798929208806,24.463828905240078,39.325798068233695,11.02987846505647,15.907434699306918,17.203991436503316,-11.727301287773685,18.18267488991075,5.170013427734375,-0.561311876497598,-14.122485351562489,-30.216907992093354,1.9719372889683768,-22.16969667182792,-6.075274031297056,16.636527713514624,21.020379453609312,-13.863447441720137,8.047211320265435,10,9.114990234375,11.114990234375,16.832489013671875,-12.005020141601562,26.439971923828125,0,0.1022387473302222,-1.456557905463015,290.5,-1.6678176759116996,294.4100036621094,-1.122383840613235,291.8800048828125,0.1022387473302222
6321,2016-10-18,295.04998779296875,298.57000732421875,292.6300048828125,292.8699951171875,1153100.0,0.011588350566150485,-3.4662123402400127,1.2247158262897115,32.45017048666443,36.48775314358302,5.670528432341371,12.208280267191924,13.509412827516883,-15.052276603307291,18.29761447649883,6.899993896484375,-2.1499998708434305,-10.142510986328148,-26.919781665177425,6.634759692521129,-18.531146325752786,-1.7538756469035093,10.849768411330388,62.55741350073557,26.066580076114228,8.388635339424638,10,4.02001953125,7.735015869140625,12.332504272460938,-12.224990844726562,10.8800048828125,1,0.0933062190079268,-1.0434722297611079,291.6700134277344,-1.456557905463015,290.5,-1.6678176759116996,294.4100036621094,0.0933062190079268
6322,2016-10-19,295.1400146484375,296.5400085449219,292.489990234375,296.260009765625,988200.0,0.00030512407793059637,3.8214713896457764,-0.5137609541674832,36.52484654254023,34.80804351632061,3.6855425254040597,11.373507776430472,13.074517561340599,-15.098836730016046,17.97520029621976,4.050018310546875,-4.015793738876027,-9.209484863281261,-26.23894703192235,7.819977305359828,-17.724215947601806,-0.6947537789607168,8.641770811345737,66.76366045078453,26.186012372153392,8.514731084320553,10,3.334991455078125,7.644989013671875,12.242477416992188,-9.980018615722656,10.05999755859375,2,0.0762688152430302,-3.4662123402400127,295.04998779296875,-1.0434722297611079,291.6700134277344,-1.456557905463015,290.5,0.0762688152430302
6323,2016-10-20,299.6600036621094,300.32000732421875,293.7699890136719,293.8500061035156,1323700.0,0.01531472788959487,-1.194299326265425,-5.187520435967302,31.80953045280613,32.52566323556937,-2.04146387399652,5.966215207317532,8.433993417050488,-19.659446267617625,16.985133592509534,6.550018310546875,-5.761642017979398,-3.9319961547851676,-20.338705305612564,12.474712996042228,-12.135350730198866,4.27135842062853,2.257967542499898,94.5318702434831,55.927668493519874,8.203354575413695,10,-1.18499755859375,3.125,7.7224884033203125,-12.800003051757812,4.1199951171875,3,0.0655408926478056,3.8214713896457764,295.1400146484375,-3.4662123402400127,295.04998779296875,-1.0434722297611079,291.6700134277344,0.0655408926478056
6324,2016-10-21,290.6499938964844,299.07000732421875,289.7799987792969,299.07000732421875,1567500.0,-0.030067441952595364,1.2066493419884237,-1.4492283934405563,26.37635494030758,30.226986127826,5.170135240028344,13.965041187377324,17.03510881893743,-10.696397719489994,15.987524503703158,9.8800048828125,-7.447312731432476,-11.845506286621116,-28.64945871580295,4.958446142560717,-20.247482501212005,-3.443530072030228,9.670013427734375,19.883947308538342,-14.966693723161182,8.401976214590906,10,5.7350006103515625,12.135009765625,16.732498168945312,-3.7899932861328125,12.1199951171875,4,0.0906588909576933,-1.194299326265425,299.6600036621094,3.8214713896457764,295.1400146484375,-3.4662123402400127,295.04998779296875,0.0906588909576933
6325,2016-10-24,290.7799987792969,293.3999938964844,290.0,292.29998779296875,1088200.0,0.00044729016185285353,-1.2077978697052267,0.18052097264658018,26.657645839384315,29.39359464656359,3.213060317352756,13.00209319917576,16.507020187553962,-10.919549068559263,15.589325587917873,3.399993896484375,-8.659807214539683,-10.763500976562511,-27.97273566955812,6.445733716433097,-19.368118323060344,-2.158883630064679,9.540008544921875,9.487658342381469,-20.991443762551896,8.604617346497806,10,3.5050048828125,12.0050048828125,15.999992370605469,-3.5999984741210938,3.290008544921875,0,0.09471080769150442,1.2066493419884237,290.6499938964844,-1.194299326265425,299.6600036621094,3.8214713896457764,295.1400146484375,0.09471080769150442
6326,2016-10-25,286.0,291.0799865722656,285.2699890136719,290.8399963378906,1838300.0,-0.0164385404751477,1.184219130933601,3.184231132170177,24.968315629194237,29.331376737091258,6.777553977168225,16.374641451331115,20.842914053376603,-6.269421430916395,15.031181291774837,5.80999755859375,-10.131665207434082,-14.11699981689452,-31.522398496437347,3.2883988626483074,-22.819699156665934,-5.414300477123106,13.07000732421875,4.8505654362994495,-21.627907867270565,8.702699339771415,10,6.7949981689453125,15.294998168945312,20.092491149902344,3.43499755859375,9.779998779296875,1,0.11227267605441438,-1.2077978697052267,290.7799987792969,1.2066493419884237,290.6499938964844,-1.194299326265425,299.6600036621094,0.11227267605441438
6327,2016-10-26,296.4599914550781,301.3399963378906,291.29998779296875,294.9800109863281,2660100.0,0.03657339669607729,-1.2714882452445886,-0.30578131994930546,41.190608777485714,30.49347654854902,-3.31282360243506,5.064604467136405,10.050240119868135,-16.793550743203866,13.767683290648325,15.339996337890625,-11.12303453157233,-2.9525085449218977,-19.708356619895596,13.803339530051801,-11.330432582408719,5.425415492564923,-11.19000244140625,69.63283970967484,40.56054213195521,8.377924037486848,10,-3.154998779296875,4.8350067138671875,9.31500244140625,-6.579994201660156,0.730010986328125,2,0.031943606198673535,1.184219130933601,286.0,-1.2077978697052267,290.7799987792969,1.2066493419884237,290.6499938964844,0.031943606198673535
6328,2016-10-27,290.8900146484375,300.7799987792969,290.510009765625,298.0,1554300.0,-0.018788291733067175,-1.6099098819624327,-4.80410755526229,37.597041143127285,31.337593635194445,1.905742834029411,9.97319573655517,15.203056667241015,-10.730286985835392,13.337077488876561,10.269989013671875,-11.155929341700073,-7.777986145019554,-24.665257881744765,9.109285591705657,-16.22162201338216,0.6656497233430514,-5.620025634765625,34.97214109103615,5.607145243181552,8.443635868362598,10,2.41497802734375,10.404983520507812,14.869979858398438,0.9449844360351562,-0.670013427734375,3,0.04919384247647152,-1.2714882452445886,296.4599914550781,1.184219130933601,286.0,-1.2077978697052267,290.7799987792969,0.04919384247647152
6329,2016-10-28,283.6400146484375,290.4700012207031,280.33999633789057,290.2900085449219,1884500.0,-0.02492350935030263,1.8901668676508523,0.9353034595244227,34.01008370791254,32.39828861326916,9.02991240109344,15.714150107453918,21.95723459767214,-3.0450674107154327,13.070074696339068,10.550018310546932,-10.323418867059843,-13.558486938476562,-30.2979113764315,3.1809374994783752,-21.92819915745406,-5.188774719499065,17.699981689453125,15.7143729073663,-14.199772096749076,8.36971221897748,10,7.199981689453125,15.189987182617188,23.017478942871094,8.194984436035156,7.519989013671875,4,0.0710054403142737,-1.6099098819624327,290.8900146484375,-1.2714882452445886,296.4599914550781,1.184219130933601,286.0,0.0710054403142737
6330,2016-10-31,280.17999267578125,285.0,279.23001098632807,284.9100036621094,1448900.0,-0.012198638393616013,1.350299270935004,0.7112805003969583,35.54563079568703,32.742228647605,11.944796443821303,17.60286778453718,24.760430132895976,0.8937106984913044,12.830171263547847,5.769989013671932,-10.066124993031053,-15.448008728027332,-32.39482757454806,1.4988101184933953,-23.921418151287696,-6.9745993047669685,20.74000366210936,4.296618357488169,-26.77451939902111,8.47340942326037,10,10.105010986328125,17.430007934570312,27.040000915527344,11.655006408691406,5.1199951171875,0,0.0806267289900009,1.8901668676508523,283.6400146484375,-1.6099098819624327,290.8900146484375,-1.2714882452445886,296.4599914550781,0.0806267289900009
6331,2016-11-01,282.55999755859375,285.17999267578125,279.52999877929693,280.02999877929693,1371500.0,0.008494556874254044,-2.2011307933709245,-0.5348822204873648,42.05320174279059,33.35649033652171,8.500708339363257,13.644731402488901,21.737712339051882,-0.9197002254231279,12.432139020528087,5.649993896484318,-9.39756417469448,-11.622003173828148,-27.791127979691282,4.547121632034987,-19.706565576759715,-3.5374407708965805,17.49239936523435,15.061007591442593,-18.859657259051122,8.084562402931573,11,7.725006103515625,15.050003051757812,25.477500915527344,9.275001525878906,6.980010986328125,1,0.04073474612498251,1.350299270935004,280.17999267578125,1.8901668676508523,283.6400146484375,-1.6099098819624327,290.8900146484375,0.04073474612498251
6332,2016-11-02,277.260009765625,282.30999755859375,277.08999633789057,282.30999755859375,1081900.0,-0.018757035103207476,1.0673322133456031,-1.9960435689903107,36.03648194612785,33.82615161355746,12.290132685084302,17.27550966742257,26.27630546756086,4.950236034994305,12.366553963962716,5.470001220703182,-8.723577183304997,-15.299990844726551,-31.42300640389294,0.823024714439839,-23.361498624309718,-7.2384830651433845,21.959491720703113,0.7176589709306056,-32.57465869398121,8.061507779583186,11,11.954986572265625,19.279983520507812,30.777488708496094,16.469985961914062,10.509979248046875,2,0.06679646671486195,-2.2011307933709245,282.55999755859375,1.350299270935004,280.17999267578125,1.8901668676508523,283.6400146484375,0.06679646671486195
6333,2016-11-03,273.489990234375,278.57000732421875,272.98001098632807,277.64999389648443,1407900.0,-0.013597415416802816,-1.15831551164446,0.8237650926407248,36.11881480064711,34.90864715359518,13.36278654854135,19.48486935838457,29.5104081577,9.316380873744038,13.323165144677018,5.589996337890682,-8.894028331347727,-17.44501037597655,-34.39855942447224,-0.491461327480863,-25.921784900224395,-8.968235851728707,24.40174094304689,2.9158349502369183,-32.18464531636227,8.476774524247832,11,13.670013427734375,20.190017700195312,35.08750915527344,22.07000732421875,13.0,3,0.08665769517458699,1.0673322133456031,277.260009765625,-2.2011307933709245,282.55999755859375,1.350299270935004,280.17999267578125,0.08665769517458699
6334,2016-11-04,277.0,279.92999267578125,268.0,269.3900146484375,1307600.0,0.012834143445677793,-1.2964342360336016,-1.8293217914389215,38.468786536766686,36.220996119971005,8.619315603363418,14.464763286565926,25.574168141462906,6.473507170767618,14.793761724264076,11.92999267578125,-9.373640861447939,-12.505500793457031,-29.073093561267854,4.062091974353791,-20.78929717736247,-4.221704409551592,18.898793562134358,52.386518259040706,14.864504380378513,8.283796383905424,11,7.6699981689453125,14.19000244140625,32.01499938964844,18.610000610351562,10.3800048828125,4,0.047725636175823594,-1.15831551164446,273.489990234375,1.0673322133456031,277.260009765625,-2.2011307933709245,282.55999755859375,0.047725636175823594
6335,2016-11-07,295.6199951171875,297.2699890136719,289.2300109863281,290.6400146484375,2190000.0,0.06722019897901621,-1.0615360538362222,0.6544007956240676,50.36145025966054,39.04245552335615,-10.328028297157005,-5.124430066757441,6.692966507331903,-11.416676851771854,15.383561832660913,20.269989013671875,-9.659922353934803,6.562994384765602,-8.721165678446823,21.847154447978028,-1.0790856468406105,14.205074416371815,-27.6199951171875,94.3628475715735,57.528789523497295,7.6420800316062065,11,-10.949996948242188,-4.6199951171875,12.887504577636719,-0.0099945068359375,-9.3699951171875,0,-0.015086907275369321,-1.2964342360336016,277.0,-1.15831551164446,273.489990234375,1.0673322133456031,277.260009765625,-0.015086907275369321
6336,2016-11-08,295.6000061035156,299.07000732421875,292.54998779296875,295.20001220703125,1031000.0,-6.761725864978807e-05,-1.2877090036888514,0.08032037454652417,50.29194685339282,40.053715309568055,-9.83759983469281,-5.6044302779984605,6.511896851952031,-10.596034608519858,15.240632346361464,6.52001953125,-8.829885725821214,6.678004455566395,-8.30718101056766,21.66318992170045,-0.8145882775006612,14.170597188633451,-27.600006103515625,88.83166912549038,53.47914546408974,7.492592733067029,11,-11.210006713867188,-4.600006103515625,12.917495727539062,8.339996337890625,-8.6300048828125,1,-0.034844445527311474,-1.0615360538362222,295.6199951171875,-1.2964342360336016,277.0,-1.15831551164446,273.489990234375,-0.034844445527311474
6337,2016-11-09,319.8599853515625,328.9800109863281,309.67999267578125,312.0,4271700.0,0.0820702934611961,-2.0880029296875,19.65026321812772,60.25171738836163,42.570901559038525,-34.00523634780609,-29.155562203814497,-17.727154354773575,-33.89306846254112,15.310596713507223,33.3800048828125,-7.373446718579089,29.53898468017576,9.143396619779423,49.934572740572094,19.34119064997759,39.736778710373926,-50.61718505859375,85.04423746855284,54.815559469905324,10.197794030198164,11,-21.369979858398438,-21.369979858398438,-11.342483520507812,-12.344985961914062,-33.459991455078125,2,-0.09479140309881373,-1.2877090036888514,295.6000061035156,-1.0615360538362222,295.6199951171875,-1.2964342360336016,277.0,-0.09479140309881373
6338,2016-11-10,324.3999938964844,329.8299865722656,319.489990234375,321.95001220703125,2665700.0,0.014193737112605298,-1.8059593956132687,0.3117030859308267,67.94258606087942,46.34117959825707,-37.20441351626607,-33.02690324755571,-22.121158137145358,-37.36385990025519,15.094865864569826,10.339996337890625,-5.1144824813776495,32.579493713378895,7.13360513376216,58.02538229299563,19.856549423570527,45.30243800318726,-51.57296096191408,91.21786534849917,57.215302462750124,12.722944289808355,11,-25.485000610351562,-25.485000610351562,-15.882492065429688,-15.06500244140625,-45.63000488281244,3,-0.11291617007397692,-2.0880029296875,319.8599853515625,-1.2877090036888514,295.6000061035156,-1.0615360538362222,295.6199951171875,-0.11291617007397692
6339,2016-11-11,319.17999267578125,322.6400146484375,314.4700012207031,320.2900085449219,1619500.0,-0.016091249441788857,1.8123834586071235,-0.4530710878040881,64.32317855679598,49.538684905046956,-29.51692132096383,-26.9287529532823,-16.82569369390069,-31.119688256951235,14.81070284387781,9.92999267578125,-4.523991250577183,25.92549285888674,-2.2889637802896345,54.13994949806312,11.818264539298582,40.0327211784749,-41.79272345019535,73.76847216584736,35.150347929722116,14.107228319588183,11,-20.264999389648438,-20.264999389648438,-11.024993896484375,-9.819992065429688,-33.589996337890625,4,-0.10241870791259877,-1.8059593956132687,324.3999938964844,-2.0880029296875,319.8599853515625,-1.2877090036888514,295.6000061035156,-0.10241870791259877
6340,2016-11-14,321.489990234375,324.8299865722656,317.5400085449219,319.7300109863281,1567900.0,0.0072372880869766565,-1.3745918139118765,-1.5855442223627416,68.35626177122577,52.461247130428646,-28.330066363899164,-28.34334456597969,-19.27554837312732,-32.44587305186525,14.332120388564665,7.28997802734375,-3.054344893265238,26.744491577148438,-4.142517095446692,57.63150024974357,11.300987240850873,42.187995913446,-39.90730362105472,77.62876445553381,33.30422767542866,15.44350433629756,11,-22.574996948242188,-22.574996948242188,-13.762496948242188,-12.129989624023438,-38.3800048828125,0,-0.10609968082270738,1.8123834586071235,319.17999267578125,-1.8059593956132687,324.3999938964844,-2.0880029296875,319.8599853515625,-0.10609968082270738
6341,2016-11-15,322.5799865722656,323.1499938964844,314.6099853515625,321.54998779296875,1685100.0,0.003390451867866906,6.8709269129621555,0.5852334795651194,64.95990765722149,55.67496109832794,-25.86635603319104,-28.738553312224838,-20.4014853511635,-32.38244600750818,14.66502027346735,8.540008544921875,-0.44671834798913324,26.457987976074207,-6.845419972627553,59.76139592477597,9.806284001723327,43.10969195042509,-37.13751596222971,64.01984021809095,21.950797236527777,16.651703974350887,11,-23.664993286132812,-23.664993286132812,-14.852493286132812,-13.219985961914062,-39.509979248046875,1,-0.1126231883084503,-1.3745918139118765,321.489990234375,1.8123834586071235,319.17999267578125,-1.8059593956132687,324.3999938964844,-0.1126231883084503
6342,2016-11-16,317.6499938964844,325.29998779296875,317.3900146484375,323.1499938964844,1218100.0,-0.015283008497109063,-1.627916172400158,-5.3398121537139644,65.43963657812954,58.93283018471488,-16.320840583633185,-23.226539679648567,-15.618008264272135,-26.245413066281913,15.050806563157181,7.90997314453125,2.379168178068767,20.402496337890625,-14.255110074516438,55.06010275029769,3.0736931316870937,37.731299544094156,-28.65652200947011,20.703097060296116,-21.3439676053883,17.32880320620352,11,-18.735000610351562,-18.735000610351562,-12.187492370605469,-7.4250030517578125,-30.1199951171875,2,-0.09658426968451073,6.8709269129621555,322.5799865722656,-1.3745918139118765,321.489990234375,1.8123834586071235,319.17999267578125,-0.09658426968451073
6343,2016-11-17,319.29998779296875,320.239990234375,315.3500061035156,318.2300109863281,1459500.0,0.005194377233396219,2.3152640562768325,-0.19454123757102273,71.9960364042416,62.658080169989866,-12.05727022474224,-24.590479750613213,-17.251038958744346,-26.72910914588863,16.027981391450858,4.889984130859375,4.784454588794517,21.07049102783202,-14.960684600860304,57.101666656524344,3.0549032134858862,39.08607884217815,-27.0395947311344,44.59826925948991,-0.7474950553889244,18.01558781434616,11,-9.769989013671875,-20.384994506835938,-15.629989624023438,-6.7299957275390625,-28.17999267578125,3,-0.10303788022007832,-1.627916172400158,317.6499938964844,6.8709269129621555,322.5799865722656,-1.3745918139118765,321.489990234375,-0.10303788022007832
6344,2016-11-18,317.0,321.0,313.30999755859375,318.8599853515625,1298400.0,-0.007203219169742203,1.5048808127398159,-1.7383417472405236,73.04131677107833,65.17806533792518,-3.8963260238416524,-21.307652984948504,-14.58553709859342,-23.43025603254722,16.40955285218962,7.69000244140625,8.317239044159862,17.4530029296875,-19.330384248717905,54.236390108092905,-0.9386906595152027,35.8446965188902,-21.734039457331164,30.775691800207696,-18.946144362992996,18.391693589202696,11,-5.8100128173828125,-18.085006713867188,-14.714996337890625,-5.720001220703125,-27.75,4,-0.12059940374235989,2.3152640562768325,319.29998779296875,-1.627916172400158,317.6499938964844,6.8709269129621555,322.5799865722656,-0.12059940374235989
6345,2016-11-21,318.32000732421875,320.30999755859375,316.5199890136719,318.3599853515625,1331100.0,0.004164060959680693,-1.0824138971796506,0.02149373236201352,72.67885925212546,67.66550004889547,-1.8525237076204917,-21.56425432114986,-15.728636330635481,-23.780046041439164,16.811744908804275,3.790008544921875,12.542676624672026,17.396009826660134,-20.061268350032492,54.85328800335276,-1.3326292616861792,36.124648915006446,-20.28892469918219,41.784936165013946,-11.812283093205899,18.728639088346327,11,1.4349822998046875,-19.405014038085938,-16.035003662109375,-11.715011596679688,-31.290008544921875,0,-0.10282109271564444,1.5048808127398159,317.0,2.3152640562768325,319.29998779296875,-1.627916172400158,317.6499938964844,-0.10282109271564444
6346,2016-11-22,318.1099853515625,321.0,314.0199890136719,320.7900085449219,1522200.0,-0.0006597825076145591,3.503224028115494,67.03740458015267,77.6948987023305,69.60363130600311,2.1080092844077853,-19.842632262723725,-15.17125019207424,-22.642911589103278,16.499221352044955,6.980010986328125,16.78073287936462,15.580488586425759,-21.935982011730687,53.096959184582204,-3.1777467126524357,34.33872388550395,-17.53499041074764,40.033291930524726,-19.416212301112537,18.758235299078212,11,3.4600067138671875,-19.194992065429688,-16.324981689453125,-12.489990234375,-34.529998779296875,1,-0.1100248392433183,-1.0824138971796506,318.32000732421875,1.5048808127398159,317.0,2.3152640562768325,319.29998779296875,-0.1100248392433183
6347,2016-11-23,305.92999267578125,308.8800048828125,293.79998779296875,293.82000732421875,5377500.0,-0.038288621032503634,-1.4823023519837641,-4.518612145435498,69.74197483264729,69.8035633917551,13.52671116491598,-7.29058632409135,-2.8549904424472174,-9.548839826719416,17.67122436817658,24.30999755859375,18.695124768505366,2.9269958496093977,-34.50588266436563,40.359874363584424,-15.789443407378144,21.64343510659694,23.899993896484375,44.59558617285059,-21.096041217981465,18.716439256987517,11,3.6199951171875,-7.0149993896484375,-5.0024871826171875,-0.30999755859375,-14.220001220703125,2,-0.07472292975141237,3.503224028115494,318.1099853515625,-1.0824138971796506,318.32000732421875,1.5048808127398159,317.0,-0.07472292975141237
6348,2016-11-25,305.20001220703125,307.1499938964844,302.3900146484375,306.4599914550781,740900.0,-0.002386102985082683,2.606066561087542,-0.1040446550073081,67.76268087386904,70.18573031587432,12.568468852302317,-5.727205189692086,-2.092096666381849,-7.986766072566525,18.82714936862591,4.759979248046875,20.799414109823715,1.4815155029297102,-35.521075042481186,38.48410604834061,-17.019779769775766,19.982810775635187,23.909374389648463,41.9118356539398,-24.41095661679588,18.50129527270546,11,4.3499755859375,-6.2850189208984375,-4.57000732421875,0.41998291015625,-11.1500244140625,4,-0.05789650301766036,-1.4823023519837641,305.92999267578125,3.503224028115494,318.1099853515625,-1.0824138971796506,318.32000732421875,-0.05789650301766036
6349,2016-11-28,303.7799987792969,305.8399963378906,301.29998779296875,304.3599853515625,1247900.0,-0.004652730573192487,1.564970387675756,0.4603143846731417,56.561602306341115,68.87521259755381,12.934461846162549,-2.868037662593906,-0.7094741756932308,-5.731116128066446,18.836241393595486,4.540008544921875,19.89349686525958,-0.945497131347679,-36.723285010936024,34.832290748240666,-18.83439107114185,16.943396808446494,24.623199841308633,36.69120039493319,-25.00718085470885,17.888893939794183,11,5.769989013671875,-4.8650054931640625,-3.149993896484375,1.839996337890625,-10.209991455078125,0,-0.04167490852913969,2.606066561087542,305.20001220703125,-1.4823023519837641,305.92999267578125,3.503224028115494,318.1099853515625,-0.04167490852913969
6350,2016-11-29,302.7699890136719,307.4200134277344,302.5299987792969,304.7300109863281,1389500.0,-0.0033248066682586286,-3.008204717712685,3.3794264667192846,55.6751502690398,67.84357288775584,12.303645080352396,-0.08313025940213947,0.2831979461762444,-3.9472070460886926,18.667115776738104,4.8900146484375,17.656972015900465,-3.0850067138671875,-36.976675874479895,30.80666244674552,-20.030841294173513,13.860827866439138,24.941145390380882,32.97793086425293,-24.243639522395007,16.945834580306343,11,6.779998779296875,-3.8549957275390625,-3.1849899291992188,2.850006103515625,-7.769989013671875,1,-0.044654323427879006,1.564970387675756,303.7799987792969,2.606066561087542,305.20001220703125,-1.4823023519837641,305.92999267578125,-0.044654323427879006
6351,2016-11-30,294.07000732421875,304.29998779296875,293.95001220703125,303.3399963378906,2164900.0,-0.028734623658688507,-1.1766557667437898,4.729533210849189,22.915368659636272,63.11865423014548,18.47727366140805,10.038019855853918,8.74994575350388,5.464141660837299,18.768928838748305,10.3499755859375,15.769939504934086,-12.360488891601562,-44.9526089549866,20.231631171783476,-28.65654892329411,3.9355711400909854,32.962904147612335,1.7905784167304137,-49.767196571126696,16.296060031692527,11,13.329986572265625,4.8449859619140625,4.464996337890625,11.54998779296875,4.949981689453125,2,-0.02393990672146351,-3.008204717712685,302.7699890136719,1.564970387675756,303.7799987792969,2.606066561087542,305.20001220703125,-0.02393990672146351
6352,2016-12-01,295.7799987792969,296.6499938964844,293.1099853515625,296.32000732421875,1684800.0,0.005814912818337348,4.900104269982961,0.05825341800572164,18.043752342658536,57.1239560010807,14.906340493198172,10.315521658871035,6.662203786037367,4.469589499684616,18.625618700380574,3.540008544921875,13.135754152665129,-11.576496887207043,-41.63271156929562,18.479717794881537,-26.604604228251333,3.4516104538372474,30.58825421895699,18.65833814945693,-26.730896474045878,15.028107341044295,12,11.274993896484375,3.1349945068359375,1.2649993896484375,8.349990844726562,2.010009765625,3,-0.04124691411651049,-1.1766557667437898,294.07000732421875,-3.008204717712685,302.7699890136719,1.564970387675756,303.7799987792969,-0.04124691411651049
6353,2016-12-02,297.19000244140625,299.95001220703125,293.0400085449219,296.5299987792969,1429400.0,0.00476706899698609,1.2362387473025624,-1.2222096637468212,23.163282939939094,51.581952242065235,11.208952635482206,11.354238958557175,4.7924571004458585,3.825136198516816,17.905525983273417,6.910003662109375,10.831698915796835,-11.351493835449219,-37.38535462119842,14.68236695029998,-24.368424228323818,1.6654365574253802,27.847919850979963,28.859474877123287,-12.405439954554286,13.016930392874588,12,9.830001831054688,1.7249908447265625,0.10999298095703125,6.9399871826171875,-10.08001708984375,4,-0.018439419029274262,4.900104269982961,295.7799987792969,-1.1766557667437898,294.07000732421875,-3.008204717712685,302.7699890136719,-0.018439419029274262
6354,2016-12-05,290.2200012207031,299.8900146484375,289.4800109863281,298.94000244140625,1870700.0,-0.0234530137738308,-1.0411808528780822,-13.212049752624035,15.73525467779291,45.2548850671394,15.623724097144986,20.411962837589954,11.28413528752992,11.501104888647433,16.773077121550184,10.410003662109375,8.491099724774017,-18.98249511718751,-42.15889796373932,4.193907729364298,-30.570696540463416,-7.394293693911607,32.898046246835236,4.124805650344131,-31.196119432718433,11.588201423275896,12,15.020004272460938,8.694992065429688,7.079994201660156,13.909988403320312,-2.45001220703125,0,0.01319683879869138,1.2362387473025624,297.19000244140625,4.900104269982961,295.7799987792969,-1.1766557667437898,294.07000732421875,0.01319683879869138
6355,2016-12-06,291.1600036621094,294.45001220703125,290.0,291.75,1572600.0,0.003238930595591105,-2.058423784804153,0.06766012102037888,15.457347841491043,38.339601638157234,11.651162188091234,20.154003293486028,9.955846731458053,11.161067308130441,17.996834284314605,4.45001220703125,5.276747240000873,-17.819493103027355,-41.62349302634016,5.984506820285446,-29.721493064683727,-5.917493141370983,29.26700088693218,11.336000708371344,-19.51387277018234,11.901999961656394,12,8.020004272460938,7.7549896240234375,3.6749954223632812,10.504989624023438,-6.410003662109375,1,0.008277248357594358,-1.0411808528780822,290.2200012207031,1.2362387473025624,297.19000244140625,4.900104269982961,295.7799987792969,0.008277248357594358
6356,2016-12-07,285.29998779296875,288.9700012207031,280.5,285.5,1967400.0,-0.0201264452377915,1.3725444940247218,0.33900584492836083,15.147593675017077,32.27355928730943,13.821072931746528,26.564793414975043,15.199636638091306,17.573902520143463,19.74432476403336,10.660003662109375,1.7619309385407291,-23.164508056640614,-48.578546094481055,2.249529981199828,-35.871527075560834,-10.457489037720393,32.65125727105573,24.678584989440456,-7.146837884490619,12.707019018920228,12,8.660018920898438,13.615005493164062,8.647514343261719,15.810012817382812,-2.28997802734375,2,0.033999343224894174,-2.058423784804153,291.1600036621094,-1.0411808528780822,290.2200012207031,1.2362387473025624,297.19000244140625,0.033999343224894174
6357,2016-12-08,289.5400085449219,292.9700012207031,278.57998657226557,285.79998779296875,4771300.0,0.014861622619591452,1.7150955401176473,-18.69896246566982,19.63269314967991,26.92578287351064,7.835637702808299,21.014219280010707,10.508261370931109,13.943793648950646,18.987489268967273,14.390014648437557,-1.9645967230844121,-17.408488464355457,-43.566760995743266,8.749784067032351,-30.48762473004939,-4.329352198661525,24.666112012700182,51.2868920233117,20.206473059304017,13.079136265693917,12,3.459991455078125,9.374984741210938,4.407493591308594,11.569992065429688,-5.930023193359375,3,0.03274152168604072,1.3725444940247218,285.29998779296875,-2.058423784804153,291.1600036621094,-1.0411808528780822,290.2200012207031,0.03274152168604072
6358,2016-12-09,287.7699890136719,306.9800109863281,281.7900085449219,305.239990234375,6257700.0,-0.006113212264326484,1.4047685985686629,-4.6710974027563585,19.847355639826304,22.84642213278677,7.680929274782898,20.97468878475553,11.950827182494095,16.278269572893066,17.622386866499564,25.19000244140625,-6.344611554189669,-17.347007751464844,-43.48987380512335,8.795858302193665,-30.418440778294098,-4.2755747246355895,22.1609954657074,32.35913570854462,1.1889406309238097,13.071433026829267,12,5.230010986328125,11.145004272460938,5.107505798339844,12.270004272460938,-7.419982910156307,4,0.034819543085759186,1.7150955401176473,289.5400085449219,1.3725444940247218,285.29998779296875,-2.058423784804153,291.1600036621094,0.034819543085759186
6359,2016-12-12,286.489990234375,290.95001220703125,284.07000732421875,289.20001220703125,1776200.0,-0.004447992591875338,1.2157747309450095,0.15512431501405347,17.138156319393858,18.564533916159444,6.984961369285486,20.74359909814052,12.648022230141237,17.801030290371955,16.735061906411712,6.8800048828125,-9.597546696032794,-16.992506408691384,-43.51816656300855,9.533153745625782,-30.255336485849966,-3.7296763315328008,20.490020751953125,27.852101627746183,-1.8937983506201483,13.262830077158572,12,6.290008544921875,12.425003051757812,3.9300155639648438,11.495010375976562,-5.829986572265568,0,0.002164107432445661,1.4047685985686629,287.7699890136719,1.7150955401176473,289.5400085449219,1.3725444940247218,285.29998779296875,0.002164107432445661
6360,2016-12-13,287.3800048828125,289.5,284.80999755859375,286.75,1596200.0,0.0031066169108016073,-1.0798191955827423,-0.23247224161617983,18.713142493527982,18.097619897702966,4.115038955610828,18.094857555147428,11.219952432680884,17.07631285073421,15.653548410030579,4.69000244140625,-12.727229343240765,-14.396992492675793,-40.42934658025365,11.635361594902065,-27.413169536464693,-1.3808154488868922,19.600006103515625,30.985953329636978,2.4363591435699234,13.016177043788927,12,5.399993896484375,16.824981689453125,0.5499954223632812,7.489990234375,-11.360015869140568,1,0.0013570329328180808,1.2157747309450095,286.489990234375,1.4047685985686629,287.7699890136719,1.7150955401176473,289.5400085449219,0.0013570329328180808
6361,2016-12-14,286.25,289.9599914550781,285.239990234375,288.2099914550781,1299300.0,-0.003932092920916008,-1.3718533626751113,-3.11107343538074,24.146134552965478,18.77566236551485,4.49144489632539,17.24786529918549,11.79122357849036,18.3735879059941,14.821734086131713,4.720001220703125,-14.729003345720855,-13.710498046874989,-38.67922089695725,11.25822480320727,-26.194859471916118,-1.2261366218338594,17.32200805664064,27.007066317649176,0.4670572079614246,12.484361425041122,12,6.529998779296875,17.954986572265625,1.5849990844726562,7.19000244140625,-12.42999267578125,2,-0.005240174672489051,-1.0798191955827423,287.3800048828125,1.2157747309450095,286.489990234375,1.4047685985686629,287.7699890136719,-0.005240174672489051
6362,2016-12-15,286.9700012207031,288.5299987792969,285.0199890136719,287.1600036621094,1706500.0,0.002515288107259872,1.3959170919695865,0.09694044375243285,26.04471357247408,19.095821324685403,2.671231652508652,14.8741518472998,10.56671867878913,17.831691566661334,13.798249056291304,3.510009765625,-16.745232849903914,-11.456497192382812,-35.605586618294296,12.692592233528671,-23.531041905338554,0.6180475205729294,13.602964257812516,20.563684691298796,-3.8653384533352195,12.074544712955735,12,5.80999755859375,17.2349853515625,0.7249984741210938,6.470001220703125,-13.730010986328125,3,-0.013799322013566706,-1.3718533626751113,286.25,-1.0798191955827423,287.3800048828125,1.2157747309450095,286.489990234375,-0.013799322013566706
6363,2016-12-16,286.3999938964844,289.0899963378906,286.0,287.6199951171875,2273200.0,-0.001986295855992193,-2.0594189542384918,6.420976549951815,26.63982437660586,20.30744018010906,1.7318385203940352,13.547588855101253,10.73480041176191,18.557380437555935,12.932311668391272,3.089996337890625,-16.17448082448641,-10.381504821777355,-32.97592305448768,12.21291341093297,-21.67871393813249,0.9157042945777789,11.533814113281267,33.86605986409042,10.53421178433754,11.297209116355157,12,6.3800048828125,17.80499267578125,12.090011596679688,12.090011596679688,-7.509979248046875,4,-0.009741650154958759,1.3959170919695865,286.9700012207031,-1.3718533626751113,286.25,-1.0798191955827423,287.3800048828125,-0.009741650154958759
6364,2016-12-19,278.76998901367193,290.510009765625,272.95999145507807,286.5899963378906,2553500.0,-0.02664107906919233,1.2413767568031129,6.409835655501867,22.615286901001227,21.102766742276863,8.456104255622563,19.14839416324395,17.878826516625963,26.289421726499484,12.696176823304468,17.550018310546932,-15.772778354361606,-16.10000915527337,-37.948587301532484,5.748568990985746,-27.024298228402927,-5.175720082143812,16.8413604235937,33.10536465424804,10.539543543931234,10.924289073129545,12,11.200012207031193,20.360000610351506,20.14500427246088,20.14500427246088,-0.5599975585938637,0,0.005667816307752371,-2.0594189542384918,286.3999938964844,1.3959170919695865,286.9700012207031,-1.3718533626751113,286.25,0.005667816307752371
6365,2016-12-20,285.5899963378906,286.6700134277344,279.1300048828125,280.98001098632807,2219600.0,0.024464639641981645,1.227470248827984,-0.5895116411573369,39.89032906374401,23.851959563246524,0.8525567119971811,10.277547439603723,10.674307586883515,19.59777437564759,12.44728095776995,7.900024414062443,-15.783666752159093,-7.643501281738281,-26.838426965126985,11.551424401650422,-17.240964123432605,1.953961559956042,6.850162981868721,71.96576470363212,44.8399114163543,9.597462841694341,12,4.3800048828125,13.539993286132812,13.324996948242188,13.324996948242188,-9.529998779296932,1,-0.017262483766932624,1.2413767568031129,278.76998901367193,-2.0594189542384918,286.3999938964844,1.3959170919695865,286.9700012207031,-0.017262483766932624
6366,2016-12-21,283.1099853515625,285.6499938964844,281.0,285.05999755859375,1377800.0,-0.008683816023422386,1.9712374712374712,-0.42299748444326235,35.16743180722027,25.578041636306562,3.3405401554264813,10.541468931967643,12.935838026183944,22.003018355902952,12.488219559384943,4.649993896484375,-14.788100520255114,-8.373512268066406,-24.084791660649103,7.33776712451629,-16.229151964357754,-0.5178725717750581,7.4000244140625,57.83466271590526,28.41342183394223,7.85563969629135,12,6.860015869140625,16.020004272460938,15.805007934570312,15.805007934570312,-5.8699951171875,2,-0.025043257761065196,1.227470248827984,285.5899963378906,1.2413767568031129,278.76998901367193,-2.0594189542384918,286.3999938964844,-0.025043257761065196
6367,2016-12-22,283.07000732421875,283.1700134277344,280.01998901367193,281.8299865722656,1061800.0,-0.00014121023422786205,3.3749337741326273,-0.6359040971548405,32.92215155112231,27.030796737561676,2.6443102726588563,9.255560598780562,12.95933326525244,21.51568691110424,12.848350846921006,3.150024414062443,-13.851768860091454,-7.2704910278320085,-21.841313196961437,7.30033114129742,-14.555902112396723,0.014920056732705689,4.982999877929672,57.60686792597205,26.953183643053016,7.2854110845647035,12,-1.1150054931640625,16.059982299804688,15.844985961914062,15.844985961914062,-1.3800048828125,3,-0.03267742876554691,1.9712374712374712,283.1099853515625,1.227470248827984,285.5899963378906,1.2413767568031129,278.76998901367193,-0.03267742876554691
6368,2016-12-23,287.5299987792969,288.3800048828125,281.80999755859375,283.04998779296875,1118100.0,0.015755789520893293,1.1262079829339233,3.6128516230649965,46.536187188773184,30.297244611937156,-2.0711023721804054,3.5878520984009583,8.45278277185696,16.688998985585044,12.988435400795751,6.57000732421875,-12.27691391116366,-1.9269989013671989,-14.741048475882508,10.88705067314811,-8.334023688624882,4.480025885890484,-14.570007324218807,83.01989813573445,46.98591637280929,6.407024787257655,12,-5.7949981689453125,9.449996948242188,11.384994506835938,11.384994506835938,-23.299987792968807,4,-0.049699191755955274,3.3749337741326273,283.07000732421875,1.9712374712374712,283.1099853515625,1.227470248827984,285.5899963378906,-0.049699191755955274
6369,2016-12-27,291.1199951171875,296.3800048828125,290.75,295.1700134277344,1453100.0,0.012485640987486057,-1.3507285342031996,-0.9040197273860532,49.951773775969876,33.76820364331959,-5.515252523179072,-1.0532298881613542,4.983033909795552,12.857716304677183,12.783517091496288,8.850006103515625,-11.038846798522854,2.2959976196289062,-8.65415528708877,13.246150526346582,-3.179078833729932,7.771074072987744,-17.85160339355474,69.50718976449275,29.09539033346833,5.475076453358829,12,-6.4499969482421875,5.8600006103515625,13.102500915527344,7.7949981689453125,-26.449981689453068,1,-0.04201010124305249,1.1262079829339233,287.5299987792969,3.3749337741326273,283.07000732421875,1.9712374712374712,283.1099853515625,-0.04201010124305249
6370,2016-12-28,289.25,292.1099853515625,288.5,291.989990234375,1036200.0,-0.006423451320939799,1.4228248402425037,0.6765377399009879,55.268080561737584,37.22619764429427,-3.7460391346990605,-0.26145718896339076,6.916307438065587,14.450747651101551,12.7608694174503,3.6099853515625,-9.703086792924864,1.1020019531250114,-7.6772088356520385,9.881212741902061,-3.2876034412635136,5.491607347513536,-15.057143750000023,56.41810533777277,13.4371669766157,4.389605394388537,12,-4.5800018310546875,7.7299957275390625,15.802490234375,9.664993286132812,-24.339996337890568,2,-0.038167704563256466,-1.3507285342031996,291.1199951171875,1.1262079829339233,287.5299987792969,3.3749337741326273,283.07000732421875,-0.038167704563256466
6371,2016-12-29,287.0299987792969,290.4100036621094,285.2300109863281,288.9599914550781,1120900.0,-0.0076750258278414085,1.1449169141340747,0.704379399447563,46.46178810305932,39.494761481025954,-1.56872803089027,1.479960116148618,9.066131778562408,16.414948185907406,12.137217974296805,5.17999267578125,-8.108755724977016,-0.7659988403320312,-9.098632433193359,7.566634752529296,-4.932315636762723,3.400317956098661,-11.949656583984392,42.84842888720985,0.8802104778724242,4.166316796430664,12,-2.3600006103515625,9.949996948242188,22.30499267578125,11.884994506835938,-20.920013427734375,3,-0.03821900591351857,1.4228248402425037,289.25,-1.3507285342031996,291.1199951171875,1.1262079829339233,287.5299987792969,-0.03821900591351857
6372,2016-12-30,283.5799865722656,288.55999755859375,282.6400146484375,287.7900085449219,1327200.0,-0.01201969209387077,1.0591244904891304,2.1813668131937636,44.360700285542464,41.463747693130024,1.5084723120947956,4.183610557083796,12.40152848820577,19.574206098903232,11.506891374445033,5.91998291015625,-6.680976393992864,-3.6060104370117188,-11.234132604464264,4.022111730440827,-7.420071520737963,0.20805064671452556,-7.647657869453155,12.148168317868588,-29.753488514783882,3.8140610837262723,12,1.0900115966796875,7.3400115966796875,26.662506103515625,15.335006713867188,-14.839996337890625,4,-0.022356994985874956,1.1449169141340747,287.0299987792969,1.4228248402425037,289.25,-1.3507285342031996,291.1199951171875,-0.022356994985874956
6373,2017-01-03,291.7099914550781,293.20001220703125,284.8599853515625,285.82000732421875,1763400.0,0.02866917719082651,-1.1357226309887112,-1.3990388100381286,55.93181545478444,45.165584199105936,-6.469427366254138,-4.614585303577655,4.1033013025959235,11.286388676591173,11.032439279966509,9.620025634765625,-5.609651742965639,4.797994995117165,-1.6138206127080252,11.209810602942355,1.5920871912045413,8.003902799029788,-14.959755705065675,66.01152294816895,21.410151406434906,3.205907803912605,1,-3.954986572265625,-1.519989013671875,12.522499084472656,7.2050018310546875,-21.269989013671875,1,-0.03434914575154313,1.0591244904891304,283.5799865722656,1.1449169141340747,287.0299987792969,1.4228248402425037,289.25,-0.03434914575154313
6374,2017-01-04,294.04998779296875,296.8299865722656,290.0400085449219,291.5899963378906,1273500.0,0.00802165303361213,-1.442452617885822,0.41765672036185963,57.33771300189486,47.10418241445604,-7.167787143507724,-7.012469670687437,1.9092692282547432,8.71084932182589,10.221141166856086,6.78997802734375,-4.5728764497474685,6.946492004394543,-0.08057801484096672,13.973562023630052,3.4329569947768164,10.460027014012269,-16.514561277644304,80.4087083877267,32.67705859813787,3.513535009617747,1,-5.625,-3.8599853515625,10.182502746582031,4.8650054931640625,-19.28997802734375,2,-0.10141124993902728,-1.1357226309887112,291.7099914550781,1.0591244904891304,283.5799865722656,1.1449169141340747,287.0299987792969,-0.10141124993902728
6375,2017-01-05,293.57000732421875,296.32000732421875,292.2200012207031,294.80999755859375,1318600.0,-0.0016323090925884909,-1.081220082722724,-0.5040628217692813,58.16965325754802,49.659984797825786,-6.075728743423042,-6.6854466639888415,2.5284549253336763,8.958886168348101,9.365999495600787,4.100006103515625,-3.502064165022489,6.346011352539051,-1.0470685760141123,13.739091281092215,2.649471388262498,10.042551316815604,-14.876907205477835,77.02617548824996,25.5711709366239,3.6965399642765786,1,-5.14501953125,-3.3800048828125,10.662483215332031,5.3449859619140625,-14.660003662109318,3,-0.09844327818055054,-1.442452617885822,294.04998779296875,-1.1357226309887112,291.7099914550781,1.0591244904891304,283.5799865722656,-0.09844327818055054
6376,2017-01-06,295.0,296.4100036621094,292.3900146484375,294.5899963378906,1082500.0,0.004871044861888718,1.4891488175659715,-0.33065071864540263,58.82223955270372,52.53777235355706,-6.304768262197342,-7.7487615840385615,1.41125145146367,7.311692207410374,7.710406128449335,4.019989013671875,-1.3045255755152994,7.291003417968739,-0.8094665590174941,15.391473394954971,3.2407684294756223,11.341238406461855,-15.21868669404762,87.10366319194283,30.42992173882044,4.0502349884931075,1,-5.6800079345703125,-5.029998779296875,9.232490539550781,3.9149932861328125,-9.8599853515625,4,-0.10199998758606976,-1.081220082722724,293.57000732421875,-1.442452617885822,294.04998779296875,-1.1357226309887112,291.7099914550781,-0.10199998758606976
6377,2017-01-09,299.0199890136719,300.0,294.4100036621094,295.3900146484375,1430500.0,0.013627081402277641,1.0,8.853516933382956,62.88807719158276,54.35464902053589,-8.743826611585405,-11.617768249165579,-2.579995080203048,3.0951938832687347,6.606665222769495,5.589996337890625,-0.3588489272045763,10.836993408203114,1.3028320118651777,20.37115480454105,6.069912710034146,15.604074106372082,-18.21575531174068,93.52701427914889,32.56506094155718,4.767080698168973,1,-7.699981689453125,-9.04998779296875,4.137504577636719,-0.1049957275390625,-6.379974365234375,0,-0.11005954408153185,1.4891488175659715,295.0,-1.081220082722724,293.57000732421875,-1.442452617885822,294.04998779296875,-0.11005954408153185
6378,2017-01-10,297.7900085449219,301.4200134277344,296.42999267578125,300.4200134277344,1408400.0,-0.0041133720618716785,1.1555142503097893,-0.7245243679958301,72.34498108423605,56.842783165898794,-6.599409294681266,-10.117345160935542,-1.1554075294262134,4.113131001761758,6.979957477672283,4.990020751953125,1.1032523669797456,9.106011962890648,-1.3456833705329814,19.557707296314277,3.8801642961788616,14.331859629602434,-15.45011353914515,68.1019039957093,3.466894758999075,5.225847666711806,1,-5.7599945068359375,-7.82000732421875,5.194984436035156,1.1249847412109375,-7.660003662109375,1,-0.0975520248395596,1.0,299.0199890136719,1.4891488175659715,295.0,-1.081220082722724,293.57000732421875,-0.0975520248395596
6379,2017-01-11,287.1099853515625,297.8999938964844,285.0,296.95001220703125,2450500.0,-0.035864276459592115,1.1976157797325682,3.741448131817127,51.63721517938792,56.43935367897106,3.8576479120356453,0.6445547259377236,9.832857247776701,14.523879909458799,7.309246000322013,12.899993896484375,2.5106659654967416,-1.605010986328125,-12.03295745299755,8.8229354803413,-6.818984219662866,3.608962247006616,-2.8620785035899985,12.850082984698478,-48.756758547106756,5.213973233334714,1,4.9200286865234375,2.860015869140625,15.857513427734375,11.805007934570312,1.83001708984375,2,-0.058061313645166535,1.1555142503097893,297.7900085449219,1.0,299.0199890136719,1.4891488175659715,295.0,-0.058061313645166535
6380,2017-01-12,287.7699890136719,288.989990234375,285.0400085449219,286.6099853515625,1354700.0,0.0022987833784366973,1.1944305514347475,-0.1178862292905923,55.22422578656417,57.412957866027156,3.3141444429919034,0.01609070341498864,9.60666365880843,13.54093892188223,7.656329683906954,3.949981689453125,2.9589319549919537,-0.964506530761696,-11.383396793490874,9.454383731967482,-6.173951662126285,4.244938600602893,13.6500244140625,16.869590429160063,-43.34664586661284,5.209445131364586,1,4.2600250244140625,2.20001220703125,14.307510375976562,11.145004272460938,-0.8699951171875,3,-0.04520964570571939,1.1976157797325682,287.1099853515625,1.1555142503097893,297.7900085449219,1.0,299.0199890136719,-0.04520964570571939
6381,2017-01-13,284.75,289.8599853515625,284.25,288.07000732421875,1711500.0,-0.010494454352320881,-1.5972110371720425,-2.8620662439820053,51.7654416009236,58.235706901069506,6.67908061592567,3.075630788874321,12.957588023759456,16.21715099778953,8.03074469834058,5.6099853515625,2.9091374923197577,-3.9094955444335824,-14.424838115528814,6.60584702666165,-9.167166829981227,1.348175741114062,16.342413330078102,2.9120536341128314,-55.25343878612471,5.257671285547617,1,8.085006713867188,5.220001220703125,14.297500610351562,14.164993286132812,2.8800048828125,4,-0.02050920575203008,1.1944305514347475,287.7699890136719,1.1976157797325682,287.1099853515625,1.1555142503097893,297.7900085449219,-0.02050920575203008
6382,2017-01-17,283.010009765625,286.3500061035156,281.07998657226557,284.2799987792969,1971100.0,-0.0061105890583845746,-1.0545743332877024,0.38252596746024453,44.962111497437704,57.01685090580877,9.30861764963089,4.747124611901711,15.185978529212434,17.57804066905328,8.529278997926024,5.270019531250057,2.6929814097932194,-5.45148620605471,-16.246195060707294,5.343222648597873,-10.84884063338103,-0.054131778728390145,17.408707031250003,9.48879373205207,-43.65187120178524,5.397354427326293,1,8.239990234375,6.959991455078125,13.427490234375,15.904983520507812,1.739990234375,1,0.007526252815497569,-1.5972110371720425,284.75,1.1944305514347475,287.7699890136719,1.1976157797325682,287.1099853515625,0.007526252815497569
6383,2017-01-18,283.6099853515625,286.1600036621094,282.8699951171875,284.7900085449219,1079700.0,0.002119980089871687,-1.4736872296731411,0.9291601585966599,41.031739205856574,55.20507603958228,8.313028811311426,4.139653648543344,15.21298233085389,16.739754668487194,9.118704662919713,3.290008544921875,3.060148216266441,-4.712010192871105,-15.689455189211117,6.2654348034689065,-10.20073269104114,0.7767123052989291,15.648407631835937,15.041603315202098,-34.54049347525832,5.488722498170009,1,7.6400146484375,6.360015869140625,12.347511291503906,15.305007934570312,1.52001953125,2,0.03183960284642806,-1.0545743332877024,283.010009765625,-1.5972110371720425,284.75,1.1944305514347475,287.7699890136719,0.03183960284642806
6384,2017-01-19,280.35000610351557,284.8399963378906,279.23001098632807,282.739990234375,1421500.0,-0.011494585580285044,-1.4233332234781972,2.025370470944264,39.71334867915632,53.154375530872095,10.532949467049491,7.930683317755381,18.961831261679947,19.779645724189322,8.623064909869221,5.609985351562557,3.7496517417112045,-8.050990295410202,-18.758414013841502,2.656433423021099,-13.404702154625852,-2.6972784361945514,17.81768249521491,10.536197724525744,-36.60396438707631,5.353711859215651,1,9.975006103515682,6.839996337890682,15.607490539550838,18.564987182617244,10.779998779296932,3,0.034884960108350294,-1.4736872296731411,283.6099853515625,-1.0545743332877024,283.010009765625,-1.5972110371720425,284.75,0.034884960108350294
6385,2017-01-20,280.66000366210943,282.55999755859375,279.41000366210943,282.07000732421875,1979100.0,0.001105751923826892,1.6359956585583384,0.5899636085040801,42.29745068836296,51.31828787927867,9.16263268240823,7.623253913509927,18.554115084962916,19.228051461873008,8.100640168685985,3.149993896484318,3.2574605384354527,-7.49449310302731,-18.690247830204385,3.7012616241497653,-13.092370466615819,-1.8966157394388006,15.992670727628877,13.452456484356034,-32.816551024294434,5.597877363588535,1,9.665008544921818,6.529998779296818,15.187492370605412,18.25498962402338,7.940002441406193,4,0.02950188367155171,-1.4233332234781972,280.35000610351557,-1.4736872296731411,283.6099853515625,-1.0545743332877024,283.010009765625,0.02950188367155171
6386,2017-01-23,276.01998901367193,282.7200012207031,275.489990234375,280.35000610351557,1858000.0,-0.016532511180409215,-1.6827426112558035,3.0709261303379,41.114230946922085,48.89897162987193,12.099602480650844,12.337415029610213,23.041123397693127,23.62960833014506,7.7032775199827475,7.230010986328125,2.314376114858703,-11.780007934570278,-24.046128748403532,0.48611287926297564,-17.913068341486905,-5.646947527653651,19.238872303793585,4.880276287652163,-43.816770259561345,6.133060406916613,1,12.435012817382756,11.170013427734318,22.472503662109318,22.89500427246088,17.240020751953068,0,0.03941745277829689,1.6359956585583384,280.66000366210943,-1.4233332234781972,280.35000610351557,-1.4736872296731411,283.6099853515625,0.03941745277829689
6387,2017-01-24,273.82000732421875,278.39999389648443,271.47000122070307,275.739990234375,1975200.0,-0.0079703709043486,-1.0936549206173574,0.44341231693050515,25.56673582670716,43.70138882347983,11.565258606763791,14.555127267966213,24.277288815944758,25.548295727320237,7.337586075282977,6.929992675781364,1.2082418366527463,-13.517489624023426,-27.155388460391578,0.12040921234472535,-20.33643904220753,-6.698540205839322,19.461966884937738,15.997315949327442,-29.24924708884641,6.818949418184086,1,10.864990234375,12.625,24.6724853515625,25.094985961914062,19.769989013671875,1,0.050434581802643486,-1.6827426112558035,276.01998901367193,1.6359956585583384,280.66000366210943,-1.4233332234781972,280.35000610351557,0.050434581802643486
6388,2017-01-25,273.239990234375,277.77999877929693,271.42999267578125,274.54000854492193,2506100.0,-0.0021182421821973607,-1.58129624920142,0.6770988969069184,20.143402319867235,40.202076283533096,9.271645268241116,14.766781794772157,23.72051754444152,25.87639642838417,7.63979358157936,6.350006103515682,-0.19091830580885016,-13.383006286621082,-28.405486098515496,1.6394735252733312,-20.89424619256829,-5.871766380673876,17.42454721616707,13.497368115625404,-26.17362651648996,7.511239905947214,1,7.404998779296875,13.185012817382812,25.25250244140625,25.675003051757812,24.610015869140625,2,0.0421241771958496,-1.0936549206173574,273.82000732421875,-1.6827426112558035,276.01998901367193,1.6359956585583384,280.66000366210943,0.0421241771958496
6389,2017-01-26,278.8900146484375,285.7799987792969,277.0,278.0,2419000.0,0.02067788250620306,-5.0760929250263995,-0.6846170097889323,31.659160544589213,37.58373570109143,2.607168938941072,8.594166867364947,17.14420242043076,19.998365974910712,8.259810597426966,12.540008544921875,-2.206391254409766,-7.121482849121094,-22.367211601950657,8.12424590370847,-14.744347225535876,0.5013815272936881,9.081686533638049,51.98619372592888,16.336457795852922,7.622864376414784,1,1.754974365234375,7.5349884033203125,19.60247802734375,20.024978637695312,16.769989013671875,3,0.022374376659705764,-1.58129624920142,273.239990234375,-1.0936549206173574,273.82000732421875,-1.6827426112558035,276.01998901367193,0.022374376659705764
6390,2017-01-27,278.20999145507807,281.9800109863281,277.29000854492193,280.45999145507807,1353400.0,-0.0024383203328977032,-1.2934188927026815,-2.528048278699767,28.622341173718738,35.012280098068665,1.9986783846645153,8.858892883616932,16.796465348045786,20.323402459460397,8.849642212670542,4.690002441406193,-4.745483869696955,-7.249505615234455,-22.7979675351869,8.29895630471799,-15.023736575210648,0.5247253447417393,7.570007324218807,47.24735815712147,17.358249615911184,7.774230959976214,1,0.6800079345703693,8.215011596679744,16.340003967285213,20.705001831054744,12.890014648437557,4,0.04643978945601823,-5.0760929250263995,278.8900146484375,-1.58129624920142,273.239990234375,-1.0936549206173574,273.82000732421875,0.04643978945601823
6391,2017-01-30,276.0599975585937,278.89999389648443,274.22000122070307,278.26998901367193,1300300.0,-0.007727953569314994,1.6974011696934823,0.9822184244792171,19.30481924859852,32.16146984819764,3.113813826495118,10.693146424856138,17.83738645565313,22.14892744372588,9.25179682942228,4.679992675781364,-5.604630766739035,-8.850999450683673,-24.93107370081185,7.229074799444504,-16.891036575747762,-0.8109623256195846,9.720001220703182,32.264828665669576,9.994821087406251,8.040037125064098,1,2.7350006103516193,10.36500549316412,18.489997863769588,22.85499572753912,18.029998779296932,0,0.04542493898363631,-1.2934188927026815,278.20999145507807,-5.0760929250263995,278.8900146484375,-1.58129624920142,273.239990234375,0.04542493898363631
6392,2017-01-31,277.239990234375,278.0,271.89999389648443,275.010009765625,1856400.0,0.004274406600800029,2.2533365885416363,-1.0090448375380952,22.48993982277773,30.101269916744435,1.1502289499815674,9.500941819345712,15.698098645527523,20.622007339985373,9.500947548170661,6.100006103515568,-6.7754444271181455,-7.354006958007801,-23.79058184103019,9.082567925014587,-15.572294399519024,0.8642804835034212,6.531007690429703,40.48777064401632,23.023147009376657,8.218287441511196,1,1.3650054931640625,9.185012817382812,17.31000518798828,21.675003051757812,15.82000732421875,1,0.05778394205578663,1.6974011696934823,276.0599975585937,-1.2934188927026815,278.20999145507807,-5.0760929250263995,278.8900146484375,0.05778394205578663
6393,2017-02-01,281.69000244140625,282.07000732421875,277.510009765625,278.98001098632807,1699500.0,0.016051119476917064,1.6282397431951101,1.2152534486534086,41.29179987055533,30.276653382455436,-4.023933629821215,4.49207907930969,10.26752987416478,15.920391732449332,10.092996929666201,4.83001708984375,-7.512172802488408,-2.4029953002929574,-18.53430205148493,13.728311450899014,-10.468648675888971,5.662658075303057,-10.260009765625,70.53317796051172,50.31675112057927,8.065653375595986,2,-3.0850067138671875,4.7350006103515625,8.852493286132812,17.224990844726562,10.54998779296875,2,0.04224499908888202,2.2533365885416363,277.239990234375,1.6974011696934823,276.0599975585937,-1.2934188927026815,278.20999145507807,0.04224499908888202
6394,2017-02-02,264.23001098632807,264.51998901367193,260.5,263.760009765625,2733900.0,-0.061983000119821385,6.657433512570126,0.17343273161335812,25.438244550840068,28.403408256064008,12.19097955330136,20.662883348139246,26.59800801153142,33.21039447867287,11.326075738587841,21.19000244140625,-8.233246332626607,-18.371987915039142,-36.0651359450448,-0.6788398850334829,-27.21856193004197,-9.525413900036312,17.839996337890682,17.292580991106206,-3.2089288432716074,8.846574015002819,2,8.90998840332037,16.72999572753912,25.127487182617244,34.684982299804744,28.720001220703182,3,0.1272376101098036,1.6282397431951101,281.69000244140625,2.2533365885416363,277.239990234375,1.6974011696934823,276.0599975585937,0.1272376101098036
6395,2017-02-03,264.67001342773443,266.0,261.760009765625,264.98001098632807,1537500.0,0.0016652250808448787,2.6085398161134488,-0.6595675605478543,27.856210637268504,26.93029488832472,10.330645354419516,18.916618514171603,24.96776270947663,32.496491705560686,12.550260933272245,4.239990234375,-8.901339404742032,-16.48698577880856,-35.10488308875449,2.1309115311373716,-25.795934433781554,-7.178037123835566,17.399993896484318,19.332461807059058,-3.253793469199504,9.308948654972967,2,8.469985961914006,16.289993286132756,26.154983520507756,34.24497985839838,27.799987792968693,4,0.1170891625878745,6.657433512570126,264.23001098632807,1.6282397431951101,281.69000244140625,2.2533365885416363,277.239990234375,0.1170891625878745
6396,2017-02-06,264.91000366210943,265.73001098632807,263.17999267578125,264.45999145507807,1619100.0,0.0009067526436670192,1.4401775545367719,-1.4516637133302948,29.356743139287587,27.351406811944763,9.330134748335126,17.188016461914458,23.522548764328974,32.065043511513124,13.829976254697405,2.550018310546818,-9.321078489571846,-14.742495727538994,-33.51279575839692,4.027804303318931,-24.127645742967957,-5.357345712110032,16.728603515624968,20.445072622473756,-3.6410351532356735,9.385150015428973,2,8.229995727539006,16.050003051757756,25.914993286132756,34.00498962402338,27.730010986328068,0,0.09886377290157511,2.6085398161134488,264.67001342773443,6.657433512570126,264.23001098632807,1.6282397431951101,281.69000244140625,0.09886377290157511
6397,2017-02-07,266.1099853515625,269.67001342773443,264.5599975585937,269.47000122070307,1546900.0,0.004529771140630912,1.718064427111634,-7.466499389662982,30.310532134788446,28.481087902491566,7.734877862992846,14.120025208983236,21.499095796968675,30.64063608642681,14.550298366061309,5.110015869140739,-9.972797071233401,-11.897013854980457,-29.233840435917955,5.43981272595704,-20.565427145449178,-3.228600564511737,15.10584968261719,26.008268181085047,0.7459492651297701,8.668413290468735,2,7.0300140380859375,14.850021362304688,24.715011596679688,32.80500793457031,12.850006103515568,1,0.10514453619379682,1.4401775545367719,264.91000366210943,2.6085398161134488,264.67001342773443,6.657433512570126,264.23001098632807,0.10514453619379682
6398,2017-02-08,268.739990234375,269.010009765625,265.42999267578125,265.42999267578125,1922600.0,0.009883149928921142,-1.1631539156570965,-0.9851136683590688,36.749590928183956,29.04669127844654,4.916435294170583,9.699369024849148,18.082735381634734,27.75083996254068,15.146391115269303,3.58001708984375,-10.202397225670666,-7.814508056640648,-22.893257195944898,7.264241082663602,-15.353882626292773,-0.2751334869885227,12.06152809912112,89.85799529424237,60.14148882689045,7.539374569652137,2,2.545013427734375,12.220016479492188,19.055007934570312,30.175003051757812,7.350006103515568,2,0.09049642110580058,1.718064427111634,266.1099853515625,1.4401775545367719,264.91000366210943,2.6085398161134488,264.67001342773443,0.09049642110580058
6399,2017-02-09,270.44000244140625,271.16000366210943,267.739990234375,268.239990234375,1399100.0,0.006325862427652096,-1.137500238417705,0.6646567461415058,38.694699601313886,30.165842214846002,2.114051603441226,7.047793938662721,15.645687265677111,25.771300030173165,15.844707811665465,3.420013427734432,-9.598694229867249,-5.28099670410154,-19.73291731969414,9.170923911491059,-12.506957011897839,1.9449636036947595,9.955485525419931,92.3404075722596,58.06466405678735,7.225960307796303,2,0.845001220703125,10.520004272460938,18.532501220703125,28.474990844726562,4.3599853515625,3,0.08060933144567595,-1.1631539156570965,268.739990234375,1.718064427111634,266.1099853515625,1.4401775545367719,264.91000366210943,0.08060933144567595
6400,2017-02-10,274.760009765625,276.41000366210943,269.98001098632807,270.67999267578125,1648900.0,0.01597399528627319,-1.3467210193352863,1.8545429324455542,48.59628091109309,33.42044906623428,-3.0696018718597884,1.7951766100037503,10.65620742638498,21.210174767923206,16.319516447267283,6.429992675781364,-8.63887623622935,-0.3104904174804801,-13.603606251748374,12.982625416787414,-6.957048334614456,6.336067499653495,5.237568441864653,87.52840116165038,47.48811671368386,6.646557917133952,2,-3.475006103515625,6.1999969482421875,14.5474853515625,24.154983520507812,1.0299987792969318,4,0.06620323844406117,-1.137500238417705,270.44000244140625,-1.1631539156570965,268.739990234375,1.718064427111634,266.1099853515625,0.06620323844406117
6401,2017-02-13,278.91000366210943,279.760009765625,275.16000366210943,276.27999877929693,1795500.0,0.01510406809209397,1.1247057496863975,0.6446063398507038,55.43454106705196,37.08096031559809,-7.56874172081973,-2.966881635104187,6.151630556750945,16.784063885479497,16.779157482461216,5.0,-8.368835055040165,4.131503295898483,-8.50679858178313,16.769805173580096,-2.187647642942295,10.450654234739261,-18.410003662109432,94.40785907315016,49.206064266458725,6.319150938840802,2,-7.625000000000057,2.0500030517577557,10.397491455078068,20.00498962402338,-1.0400085449219318,0,0.04861782431805928,-1.3467210193352863,274.760009765625,-1.137500238417705,270.44000244140625,-1.1631539156570965,268.739990234375,0.04861782431805928
6402,2017-02-14,285.1400146484375,286.05999755859375,279.010009765625,279.8599853515625,2404500.0,0.02233699367009989,-1.0200594613501224,2.00761197493618,61.33766673295856,39.308278855865105,-14.036359425306216,-9.517081844132349,-0.423007433147518,10.232322347888214,17.032983815229567,7.149993896484318,-7.7680769672358,10.25501403808596,-2.7071015166438883,23.21712959281581,3.773956260721036,16.736071815450885,-24.254814453124993,95.54055893160395,44.414590305951194,6.48105777736491,2,-11.860015869140625,-4.1800079345703125,4.504981994628906,13.774978637695312,-9.730010986328068,1,0.026302867414968345,1.1247057496863975,278.91000366210943,-1.3467210193352863,274.760009765625,-1.137500238417705,270.44000244140625,0.026302867414968345
6403,2017-02-15,292.6400146484375,292.8900146484375,284.239990234375,284.57000732421875,2601200.0,0.026302867414968345,1.0186737506320729,1.5284019975031211,62.65414658094256,43.443379081432056,-22.148953352431988,-17.187078518831868,-8.233044830516292,2.406070009715961,17.549511364536873,8.6500244140625,-6.39731405668681,17.303512573242188,2.5556943106155927,32.05133083586878,9.929603441928919,24.677421704555456,-30.747822558593725,99.00596517965917,46.00644103545533,7.373909131313287,2,-15.31500244140625,-11.680007934570312,-1.9950103759765625,6.2749786376953125,-17.82000732421875,2,-0.04674693312120659,-1.0200594613501224,285.1400146484375,1.1247057496863975,278.91000366210943,-1.3467210193352863,274.760009765625,-0.04674693312120659
6404,2017-02-16,290.1300048828125,293.9800109863281,287.760009765625,292.5,1834900.0,-0.008577124248166812,1.3339516987873166,-0.293679425801133,60.61254687539908,47.0829719967799,-17.409459026065463,-14.658349521841615,-5.843932945129723,4.607526591727492,17.715549346839044,6.220001220703125,-5.256848188216395,14.304502868652321,-1.7352258699076515,30.344231607212294,6.284638499372363,22.32436723793228,-26.377943439453077,83.95830790201828,28.982354855111808,8.01986436927998,2,-11.550003051757812,-10.930007934570312,0.8700027465820312,8.784988403320312,-14.899993896484432,3,-0.04839212873068022,1.0186737506320729,292.6400146484375,-1.0200594613501224,285.1400146484375,1.1247057496863975,278.91000366210943,-0.04839212873068022
6405,2017-02-17,288.94000244140625,291.8999938964844,287.760009765625,290.0,2022900.0,-0.004101617969113236,-1.4210554494672782,0.44725727530260107,61.66666850951519,50.67296370458296,-13.873678594748355,-13.508829476657525,-4.8214526932325725,5.522992549639753,17.890560228022263,4.139984130859375,-5.400453654701607,12.70050048828125,-4.265323125922123,29.666324102484623,4.2175886811795635,21.183412295382936,-22.76970503460933,73.21994376465467,14.736218377674817,8.482911807101683,2,-9.669998168945312,-11.699996948242188,2.0600051879882812,9.974990844726562,-14.83001708984375,4,-0.04893754595750355,1.3339516987873166,290.1300048828125,1.0186737506320729,292.6400146484375,-1.0200594613501224,285.1400146484375,-0.04893754595750355
6406,2017-02-21,286.8999938964844,289.9100036621094,286.2200012207031,289.1600036621094,1471200.0,-0.007060318847112779,-1.0386781318496037,2.132089595209305,58.61576777038336,53.81798988631573,-9.371912816493477,-11.185407032469186,-2.787210630766481,7.198609778251296,17.55691265306919,3.69000244140625,-3.083446542734805,10.116491699218727,-7.504758863043207,27.737742261480662,1.30586641808776,18.927116980349695,-18.504919403324948,52.70530051759602,-7.722056960819934,8.810625281130962,2,-7.1949920654296875,-9.659988403320312,4.100013732910156,12.014999389648438,-18.369995117187443,1,-0.03872424394533447,-1.4210554494672782,288.94000244140625,1.3339516987873166,290.1300048828125,1.0186737506320729,292.6400146484375,-0.03872424394533447
6407,2017-02-22,287.6300048828125,289.42999267578125,285.2200012207031,287.75,1046000.0,0.002544478918990567,1.4195488985547917,0.05309495516906125,55.67443579825524,55.92075042743476,-7.518987802751781,-11.412905539217434,-3.6513136549450564,6.168302508608008,16.736935616530147,4.209991455078125,-0.8030360368268816,10.156002807617199,-8.04893438311069,28.36093999834509,1.0535342122532256,19.258471402981172,-17.188135470199597,34.80500437083478,-23.33840781681873,9.102468595363957,2,-6.7700042724609375,-10.389999389648438,3.7724990844726562,11.284988403320312,-18.570007324218807,2,-0.03393251607947323,-1.0386781318496037,286.8999938964844,-1.4210554494672782,288.94000244140625,1.3339516987873166,290.1300048828125,-0.03393251607947323
6408,2017-02-23,284.75,288.1099853515625,283.3599853515625,287.75,1418900.0,-0.010012880554606585,1.5537835531928856,25.001017293997965,77.17156663468901,60.19595787558755,-2.3793489948602087,-8.038526143495403,-0.8845696556934968,8.804378477017167,15.771626366795713,4.75,1.4638512753907662,6.700497436523449,-11.667856524371643,25.06885139741854,-2.4836795439240973,15.884674416970995,-12.425079261489884,13.08861858004523,-48.147523845170305,9.184176980447539,2,-2.769989013671875,-7.5099945068359375,5.8600006103515625,14.164993286132812,-11.329986572265568,3,-0.032800689509712266,1.4195488985547917,287.6300048828125,-1.0386781318496037,286.8999938964844,-1.4210554494672782,288.94000244140625,-0.032800689509712266
6409,2017-02-24,285.1300048828125,285.80999755859375,266.0,285.010009765625,1768500.0,0.0013345210985513667,25.770620257340813,-0.039998372395833336,77.13523643001402,63.366952933245436,-0.5100805451417045,-8.355466327736451,-1.3344904265395598,8.064416146902715,16.228939447771886,19.80999755859375,3.8122460477289906,6.76850280761721,-11.869958886182417,25.406964501416837,-2.5507280392826033,16.087733654517024,8.850006103515625,73.86104011943098,7.021801996941804,9.3192308468998,2,-5.1399993896484375,-7.8899993896484375,5.4799957275390625,13.784988403320312,-12.44000244140625,4,-0.03615893586096319,1.5537835531928856,284.75,1.4195488985547917,287.6300048828125,-1.0386781318496037,286.8999938964844,-0.03615893586096319
6410,2017-02-27,291.1300048828125,291.25,284.2699890136719,285.3900146484375,1295100.0,0.02104303264213092,1.3344594594594594,47.8351983723296,80.16563455209221,66.11485220936102,-4.40727022839485,-14.058699092960353,-7.364819526526048,1.758686780939513,16.477657462537508,6.980010986328125,5.944476943650045,12.12250213623048,-7.369890869138487,31.614895141599447,2.3763056335459964,21.868698638914964,2.290405883789049,99.5247718131188,25.709201836780764,9.746196502684471,2,-11.139999389648438,-13.889999389648438,-2.37249755859375,7.7849884033203125,-16.8900146484375,0,-0.05461475502287916,25.770620257340813,285.1300048828125,1.5537835531928856,284.75,1.4195488985547917,287.6300048828125,-0.05461475502287916
6411,2017-02-28,288.6000061035156,291.4200134277344,287.19000244140625,290.1300048828125,1251300.0,-0.008690271483062229,1.058391559063537,-0.2665507634724172,75.10603462196485,67.64467086369505,-0.4002895051029327,-11.110717223329118,-4.858744966162078,3.9668967023542336,16.364930063642475,4.230010986328125,7.996247941645265,8.965502929687489,-10.930248122730802,28.86125398210578,-0.9823725965216568,18.913378455896634,4.2719964477539065,88.90634998193198,8.669901110209835,9.947875526209144,2,-8.610000610351562,-11.360000610351562,0.157501220703125,10.314987182617188,-18.160003662109375,1,-0.0502079710516562,1.3344594594594594,291.1300048828125,25.770620257340813,285.1300048828125,1.5537835531928856,284.75,-0.0502079710516562
6412,2017-03-01,293.260009765625,294.1700134277344,289.1400146484375,290.07000732421875,1319700.0,0.016146928494651158,1.0079796306222895,-2.084970579435524,76.18537348455222,69.14814051965169,-4.232427463195393,-15.29308886481573,-9.512227805622388,-0.9626434824822354,15.862006172050735,5.57000732421875,9.453802931905045,12.824505615234386,-7.936454754960778,33.58546598542955,2.444025430136776,23.204985800331997,-27.260009765625,96.76960160333667,17.016970629352357,10.38048018509759,3,-13.175003051757812,-15.925003051757812,-5.437507629394531,8.134979248046875,-22.32000732421875,2,-0.08432793481147471,1.058391559063537,288.6000061035156,1.3344594594594594,291.1300048828125,25.770620257340813,285.1300048828125,-0.08432793481147471
6413,2017-03-02,293.5899963378906,296.92999267578125,291.0,293.6400146484375,1282400.0,0.0011252354950452848,-1.2676788600570672,-0.015679709174399693,75.4675160997699,70.79869265569289,-4.932156842080303,-15.479488260218545,-9.813348786057361,-1.503745637068505,15.88272975365107,5.92999267578125,10.348795467442187,12.559492492675759,-9.018856376419762,34.13784136177128,1.770318058127998,23.34866692722352,-27.026596069335938,89.20143184997937,10.584974746985395,10.78917443454777,3,-12.125,-14.875,-8.024993896484375,7.05999755859375,-24.859985351562557,3,-0.08355188897875643,1.0079796306222895,293.260009765625,1.058391559063537,288.6000061035156,1.3344594594594594,291.1300048828125,-0.08355188897875643
6414,2017-03-03,297.8500061035156,298.0,293.1199951171875,293.1199951171875,1170700.0,0.014510064439396508,-1.0634222190679579,-94.56558877364246,75.43508852374809,72.32851710171877,-8.919949984823461,-18.01528228173902,-13.748420632811417,-5.945855761103189,14.28694390836989,4.8800048828125,10.54228305059462,15.138502502441384,-6.165528778710268,36.442533783593035,4.486486861865558,25.79051814301721,-30.071942138671886,98.90754714884254,20.53361939284062,10.652015640575833,3,-15.850006103515625,-18.600006103515625,-14.315010070800781,2.7799835205078125,-28.550018310546875,4,-0.08202112531530625,-1.2676788600570672,293.5899963378906,1.0079796306222895,293.260009765625,1.058391559063537,288.6000061035156,-0.08202112531530625
6415,2017-03-06,295.6600036621094,297.8999938964844,294.3999938964844,297.0899963378906,1395600.0,-0.007352702355309493,1.2950911528686637,-0.30232333073106527,69.28388128585439,73.51386304788221,-6.343563807880969,-14.107864647163865,-11.47209163427135,-3.9365700055482193,12.821329023898725,3.5,10.020650958597514,11.399000549316384,-8.862410106378945,31.660411205011712,1.2682952214687475,21.52970587716402,-26.068623535156235,78.35340549147145,1.9247277574353632,10.130705327847663,3,-13.660003662109375,-16.410003662109375,-12.125007629394531,4.9699859619140625,-27.010009765624943,0,-0.07769059370963838,-1.0634222190679579,297.8500061035156,-1.2676788600570672,293.5899963378906,1.0079796306222895,293.260009765625,-0.07769059370963838
6416,2017-03-07,291.1000061035156,293.8900146484375,290.6700134277344,293.8900146484375,1298400.0,-0.0154231127041623,1.308237533224681,1.9510649195441547,57.13599821104025,73.676258871525,-1.2573667243457294,-7.889683532609524,-6.797024823474146,0.5147935342610026,11.326816475724744,4.989990234375,9.66922434097171,5.529502868652344,-12.754845278999994,23.81385101630468,-3.612671205173797,14.671676942478484,-19.804108784179675,22.12183629324479,-49.74582284383782,9.142174073826165,3,-9.100006103515625,-11.850006103515625,-8.4425048828125,7.264984130859375,-22.179992675781193,1,-0.05791829445426111,1.2950911528686637,295.6600036621094,-1.0634222190679579,297.8500061035156,-1.2676788600570672,293.5899963378906,-0.05791829445426111
6417,2017-03-08,294.0899963378906,294.82000732421875,288.7200012207031,290.17999267578125,1243600.0,0.010271350641304133,1.2718722473219106,-1.4014307121840237,51.946282552398024,70.87344952904823,-3.614772750942109,-9.14486520064122,-9.633540570688808,-2.465038123642614,10.425243571440234,6.100006103515625,9.414904276366656,7.12049255371096,-9.05442984801067,23.29541495543259,-0.9669686471498267,15.207953754571747,-21.19185285771482,57.866334305642795,-10.131937319104324,8.08746120086081,3,-12.089996337890625,-14.839996337890625,-11.479995727539062,4.274993896484375,-22.209991455078125,2,-0.0804175394980523,1.308237533224681,291.1000061035156,1.2950911528686637,295.6600036621094,-1.0634222190679579,297.8500061035156,-0.0804175394980523
6418,2017-03-09,293.05999755859375,294.9200134277344,290.44000244140625,291.2699890136719,1281200.0,-0.0035023251117779486,-1.5971216021371264,0.457802268132966,54.09559837285174,68.31348974491907,-1.4327009194255993,-6.534479309430935,-8.60265252121036,-1.471163895430152,9.469997178900439,4.480010986328125,9.506866932913567,4.874493408203136,-9.026959428966961,18.775946245373234,-2.076233010381941,11.825219826788214,-18.655742687228496,46.767208068743486,-18.418589053738998,6.950726418585051,3,-1.9250030517578125,-13.80999755859375,-10.544998168945312,5.30499267578125,-19.010009765625,3,-0.07547940797605746,1.2718722473219106,294.0899963378906,1.308237533224681,291.1000061035156,1.2950911528686637,295.6600036621094,-0.07547940797605746
6419,2017-03-10,292.239990234375,293.8999938964844,289.45001220703125,293.30999755859375,1303700.0,-0.0027980868458677977,2.955539279513889,-0.597766601312761,54.660996493067174,65.47964107169406,0.5609056731961459,-4.213563910514949,-7.90700016742278,-0.6299845584822492,8.833948632675808,4.449981689453125,9.788869610375343,2.9644866943359602,-8.234323489525707,14.163296878197627,-2.6349183975949018,8.563891786266822,-16.419990655291656,38.34413749542901,-24.75857371844556,5.59940509193084,3,0.355010986328125,-12.989990234375,-9.724990844726562,6.125,-21.079986572265568,4,-0.08044750901200093,-1.5971216021371264,293.05999755859375,1.2718722473219106,294.0899963378906,1.308237533224681,291.1000061035156,-0.08044750901200093
6420,2017-03-13,292.95001220703125,293.8500061035156,290.1499938964844,291.54998779296875,1291500.0,0.0024295852600009216,1.312498807911652,-1.3084250755804003,58.8787959946507,63.67661455754805,0.15220782847802639,-3.67962015134583,-8.675405768214318,-1.3331726112291449,8.912044242380013,3.70001220703125,9.437679430948265,2.7650085449218977,-6.202442014272776,11.732459104116572,-1.7187167346754677,7.248733824519263,-15.799212602692933,68.22584932221577,3.6506336910825326,4.483725279597343,3,0.4099884033203125,-13.07000732421875,-15.900009155273438,-2.20001220703125,-21.010009765625,0,-0.08073058006001632,2.955539279513889,292.239990234375,-1.5971216021371264,293.05999755859375,1.2718722473219106,294.0899963378906,-0.08073058006001632
6421,2017-03-14,292.4700012207031,293.3900146484375,290.17999267578125,292.2699890136719,797700.0,-0.00163854229843452,2.147020105313547,0.14286337082570408,57.15551585206842,61.56218593171652,1.3845032657706042,-2.2468372862423394,-8.188991699365374,-0.9030181195231535,9.435340009606067,3.21002197265625,9.086202141898696,1.6069976806640511,-5.660434609367655,8.874429970695758,-2.026718464351802,5.240713825679904,-14.06824959262508,60.48375188273397,-7.532622625076911,3.633716145015858,3,0.8899993896484375,-11.8800048828125,-15.419998168945312,-1.720001220703125,-20.010009765625057,1,-0.08144427539508126,1.312498807911652,292.95001220703125,2.955539279513889,292.239990234375,-1.5971216021371264,293.05999755859375,-0.08144427539508126
6422,2017-03-15,292.6400146484375,294.55999755859375,289.3900146484375,293.1400146484375,1376000.0,0.0005813021062837098,2.095829830781039,-2.4998474214220323,62.68081466411095,60.141441327754414,1.248598249353563,-1.9248480860604218,-8.239273234682912,-1.123843047262028,9.538496984966708,5.16998291015625,7.934038095831966,1.4020111083984261,-5.379801008609888,8.18382322540674,-1.9888949501057596,4.792917166902612,-13.062368118044162,58.77035655355477,-15.525051833070357,3.390906058504162,3,0.7199859619140625,-11.360015869140625,-15.590011596679688,-1.8900146484375,-19.70001220703125,2,-0.08105522154651013,2.147020105313547,292.4700012207031,1.312498807911652,292.95001220703125,2.955539279513889,292.239990234375,-0.08105522154651013
6423,2017-03-16,278.95999145507807,285.42999267578125,275.70001220703125,285.010009765625,3870900.0,-0.04674693312120659,1.824383999716527,12.100036621093864,43.05336136099537,56.54347164300412,14.119980108713833,11.254792719152817,5.141892942677657,12.35313279340312,9.52043716595652,16.94000244140625,6.832643513746007,-11.594010925293048,-20.27421742218479,-2.9138044284013063,-15.93411417373892,-7.253907676847177,19.040008544921932,17.285163202826865,-54.707885719630426,4.340103248445881,3,7.840011596679744,2.755004882812557,-1.9099884033202557,11.790008544921932,-2.100006103515568,3,-0.025379935435672296,2.095829830781039,292.6400146484375,2.147020105313547,292.4700012207031,1.312498807911652,292.95001220703125,-0.025379935435672296
6424,2017-03-17,276.08999633789057,280.6099853515625,274.6099853515625,276.07000732421875,3140200.0,-0.010288196175434972,-3.0815868962725377,-0.0033039592023996894,31.782961782850847,52.376702809337054,15.174472586446825,13.722578092876802,7.598083048277715,15.145194465390375,9.432218868878154,6.0,5.1083035526181675,-13.762005615234443,-24.591449230802482,-2.9325619996664045,-19.176727423018463,-8.347283807450424,21.46400390625007,7.418596895927953,-58.56823193532116,5.414721807784016,3,8.67500305175787,5.910003662109432,0.03250885009771309,8.600006103515682,10.800018310546932,4,-0.007388925973345173,1.824383999716527,278.95999145507807,2.095829830781039,292.6400146484375,2.147020105313547,292.4700012207031,-0.007388925973345173
6425,2017-03-20,274.79998779296875,278.6099853515625,272.97000122070307,276.8599853515625,1666900.0,-0.004672420449971848,1.0287721609309168,-103.05648854991139,32.767239848387945,49.66906299126457,14.744893366954159,14.6500526414722,8.466238379168317,16.346901225328565,9.396659937993142,5.639984130859432,3.294220608986109,-14.345013427734386,-27.100193339922896,-1.5898335155458767,-20.72260338382864,-7.9674234716401315,21.836251855468788,8.476085607546098,-52.35562998935588,6.377589956094265,3,9.14501953125,7.20001220703125,1.3225173950195312,9.160018920898438,5.180023193359318,0,-0.013245939929231842,-3.0815868962725377,276.08999633789057,1.824383999716527,278.95999145507807,2.095829830781039,292.6400146484375,-0.013245939929231842
6426,2017-03-21,275.79000854492193,284.7099914550781,274.54000854492193,276.39999389648443,3841600.0,0.003602695763942565,-5.540212740903524,0.29610974489644754,25.983008537685492,46.784254767407624,12.68916510136927,13.475941932439184,7.011070850339422,15.349762105007699,9.225379776336432,10.169982910156193,1.0374634938785903,-12.799493408203091,-26.866577810954993,1.2675909945488115,-19.833035609579042,-5.76595120682714,19.426256797851522,13.061638733443043,-41.43862985722161,7.033542201375956,3,8.154998779296818,6.209991455078068,0.3324966430663494,8.169998168945256,0.7799987792968182,1,-0.013959918721597075,1.0287721609309168,274.79998779296875,-3.0815868962725377,276.08999633789057,1.824383999716527,278.95999145507807,-0.013959918721597075
6427,2017-03-22,277.8699951171875,278.54000854492193,274.92999267578125,276.42999267578125,1333600.0,0.007541921417819397,1.5971063493456799,-2.3607164298579146,29.380947691933272,44.0381824695278,9.014367907658198,11.201580071250987,4.350920719347187,13.107663678541996,9.193387877874738,3.610015869140682,-0.7742357824289456,-10.23150634765625,-25.09345284281602,4.630440147503521,-17.662479595236164,-2.8005331000763363,16.011494378261716,39.325820680939515,-10.339467566884409,7.430973247579894,3,5.8950042724609375,4.1300048828125,-1.7474899291992188,6.0900115966796875,-6.660003662109432,2,-0.01946954963535319,-5.540212740903524,275.79000854492193,1.0287721609309168,274.79998779296875,-3.0815868962725377,276.08999633789057,-0.01946954963535319
6428,2017-03-23,275.41000366210943,279.3900146484375,274.69000244140625,277.02999877929693,1605000.0,-0.008853030187878308,-2.071905854193563,-1.124994701818336,19.10798429759292,40.08784778114177,9.730702742575318,13.624500350609253,6.229853597578142,15.478529405607162,9.3879221555842,4.70001220703125,-1.7553278515758848,-12.224497985839776,-28.0834000686786,3.6344040969990488,-20.153949027259216,-4.295046944420335,17.216796536855043,20.783683739888986,-21.717026545640422,7.9294510414194255,3,8.354995727539006,6.589996337890568,1.7099990844725994,8.33000183105463,-4.3800048828125,3,-0.008968451355650608,1.5971063493456799,277.8699951171875,-5.540212740903524,275.79000854492193,1.0287721609309168,274.79998779296875,-0.008968451355650608
6429,2017-03-24,274.82000732421875,278.10000610351557,272.8699951171875,277.07998657226557,1368200.0,-0.0021422473041847745,1.4325528909959713,1.395053123351634,19.98853834950475,35.76670804279222,8.481761136117825,14.126781657421077,6.56425712554676,16.090826221806253,9.095610153242891,5.230010986328068,-2.80382815518567,-12.298994445800759,-29.140494821458105,4.542505929856588,-20.719744633629432,-3.878244257972085,16.62738493605002,16.469702788596113,-20.607909937171538,8.420750187828672,3,8.894989013671875,7.17999267578125,4.322502136230469,8.919998168945312,-3.480010986328182,4,0.007422960384893207,-2.071905854193563,275.41000366210943,1.5971063493456799,277.8699951171875,-5.540212740903524,275.79000854492193,0.007422960384893207
6430,2017-03-27,275.23001098632807,276.70999145507807,272.33999633789057,272.54998779296875,1132900.0,0.0014918988835685987,-1.8193461375649924,-1.1858618594288075,24.043245617537693,32.08756690562214,5.915965624933449,13.138112272661658,5.876878015848945,15.760980273579321,9.47909917484833,4.3699951171875,-3.982671924447743,-11.093991088867256,-28.62526303587049,6.437280858135978,-19.859627062368872,-2.328355115365639,14.731189502494203,23.363102580549555,-14.961634494370077,8.765635973501624,3,8.21998596191412,6.769989013671932,3.6599884033203693,8.509994506835994,-3.870025634765568,0,0.04236457943057892,1.4325528909959713,274.82000732421875,-2.071905854193563,275.41000366210943,1.5971063493456799,277.8699951171875,0.04236457943057892
6431,2017-03-28,274.1099853515625,276.70999145507807,272.5,275.58999633789057,1149400.0,-0.004069416815236759,1.2634355234337573,-0.5522381261458131,15.191744333799278,26.811003535587506,4.646352592971596,13.825776819519149,6.798152693978068,16.917462612819577,9.903727487954722,4.209991455078068,-5.282682712583551,-11.489515686035134,-29.80485341441903,6.825822042348761,-20.647184550227053,-2.3318468218432145,14.089094722166578,25.106161937537124,-10.302759647878332,9.15766886419194,3,4.7750091552734375,7.8900146484375,4.14501953125,9.630020141601562,-5.509979248046932,1,0.021414855162014357,-1.8193461375649924,275.23001098632807,1.4325528909959713,274.82000732421875,-2.071905854193563,275.41000366210943,0.021414855162014357
6432,2017-03-29,268.52999877929693,273.91000366210943,268.20001220703125,273.91000366210943,2632200.0,-0.020356743170479197,1.1226714768679449,3.635111450192935,13.112885357935681,23.484283979691984,7.204281385121192,18.401513942133363,12.166544231830073,22.586454348838515,10.874508033910239,5.90997314453125,-7.101695781914714,-15.833001708984341,-35.27522879985878,3.6092253818900986,-25.55411525442156,-6.111888163547121,18.083172920848313,2.9489410211800844,-29.74169592955598,9.721113545437223,3,7.925003051757756,13.470001220703068,9.942504882812443,15.21000671386713,-6.3800048828125,2,0.029940820695902426,1.2634355234337573,274.1099853515625,-1.8193461375649924,275.23001098632807,1.4325528909959713,274.82000732421875,0.029940820695902426
6433,2017-03-30,269.0599975585937,270.07000732421875,267.739990234375,268.69000244140625,1448700.0,0.0019737041734855243,-1.0528608302860831,-0.06877226419802451,14.836264717101642,21.601317639053185,5.72425242114997,16.800957038979163,11.407404453402307,22.209642710884566,12.168717681548264,2.33001708984375,-8.98651488329142,-14.076502990722702,-34.152460473055555,5.999454491610152,-24.114481731889157,-4.038524249556247,15.343595002377867,12.741363921561216,-18.439600615827366,10.037978741166441,3,7.164993286132869,12.940002441406307,9.99000549316412,14.68000793457037,-8.639984130859261,3,0.007990760112960293,1.1226714768679449,268.52999877929693,1.2634355234337573,274.1099853515625,-1.8193461375649924,275.23001098632807,0.007990760112960293
6434,2017-03-31,273.42001342773443,275.0,268.01998901367193,269.29998779296875,2747400.0,0.016204623164732146,-1.0898163926337952,11.135351369186951,23.327017544444573,20.552404049726146,1.0568045096775336,11.085210082677861,6.969281913223085,17.973677600835572,13.072766063407581,6.980010986328068,-11.168231864913594,-8.494987487792912,-27.757937888347442,10.767962912761618,-18.12646268807015,1.1364877124843247,8.65067480751361,63.32243500981634,35.30609738102332,9.631475200277265,3,2.8049774169921307,8.579986572265568,6.189994812011662,10.31999206542963,-12.1400146484375,4,-0.008741184006521796,-1.0528608302860831,269.0599975585937,1.1226714768679449,268.52999877929693,1.2634355234337573,274.1099853515625,-0.008741184006521796
6435,2017-04-03,272.69000244140625,274.79000854492193,271.29000854492193,274.07998657226557,1589000.0,-0.0026699252083868252,1.491078313187488,-0.3373726899003556,23.168804244964647,20.23971468386827,1.6271508340697665,10.546876430824227,7.601099369879648,18.52744552454368,14.02567034318568,3.5,-11.601777499052275,-8.076498413085915,-26.614285850911983,10.461289024740154,-17.34539213199895,1.1923953058271195,7.374388073719558,55.18407506574752,29.982723577299616,9.26889371891302,4,0.875,10.17999267578125,5.9250030517578125,11.050003051757812,-14.769989013671818,0,-0.004950698930760278,-1.0898163926337952,273.42001342773443,-1.0528608302860831,269.0599975585937,1.1226714768679449,268.52999877929693,-0.004950698930760278
6436,2017-04-04,274.239990234375,274.73001098632807,272.57000732421875,273.0,1086200.0,0.0056840653455998424,-1.0571702610009341,-0.8920894899774224,25.941422928055474,19.857545265659628,-0.18531743517246468,8.083458038185086,6.118488929081423,16.808757685529372,14.885934991713528,2.160003662109318,-11.258904389075383,-5.683509826660156,-23.77064644834809,12.403626795027776,-14.727078137504122,3.36005848418381,4.098984241445692,89.53156000941588,65.7436389938523,9.043568310843973,4,-0.67498779296875,8.6300048828125,4.3750152587890625,6.7200164794921875,-20.089996337890597,1,-0.01050176847056894,1.491078313187488,272.69000244140625,-1.0898163926337952,273.42001342773443,-1.0528608302860831,269.0599975585937,-0.01050176847056894
6437,2017-04-05,270.44000244140625,274.64999389648443,270.07000732421875,274.48001098632807,1340200.0,-0.013856432060550872,1.091330309427729,-3.2580970663515982,34.978871216107606,21.620977145494592,2.737798334561205,10.562338575155422,10.014009895232846,20.028873315972874,15.682803347200508,4.579986572265682,-10.987964067630855,-8.300997924804676,-25.56195129140815,8.959955441798797,-16.93147460810644,0.3294787584970891,6.41511424061207,37.19020075999597,12.06006916718809,8.630476683301746,4,2.4799957275390625,12.42999267578125,8.175003051757812,10.520004272460938,-15.600006103515625,2,-0.006803713656559851,-1.0571702610009341,274.239990234375,1.491078313187488,272.69000244140625,-1.0898163926337952,273.42001342773443,-0.006803713656559851
6438,2017-04-06,270.94000244140625,272.60000610351557,269.33999633789057,270.1400146484375,1622600.0,0.0018488389124620142,-1.7166471695232932,-0.198016361617431,40.092362861816234,23.85473542464031,1.7176802096938104,8.76982921651961,9.636021344358937,18.873530660695394,16.57364145497419,3.260009765625,-10.554862519201265,-6.69499816894529,-22.894898146982257,9.504901809091677,-14.794948157963745,1.4049518200731654,4.638996537941978,41.833937417202144,13.865947014921225,8.09994998901848,4,1.2849884033203125,11.92999267578125,7.7700042724609375,10.020004272460938,-12.410003662109318,3,-0.03244263846503348,1.091330309427729,270.44000244140625,-1.0571702610009341,274.239990234375,1.491078313187488,272.69000244140625,-0.03244263846503348
6439,2017-04-07,268.73001098632807,270.83999633789057,267.32000732421875,270.60000610351557,1677600.0,-0.008156755869064058,1.995766453690669,-2.337529564354925,38.721709437766584,25.485675849110187,3.322337997698355,9.621503700394271,11.762714525273111,20.49202383574857,17.485648854192732,3.6199951171875,-10.46023733423823,-7.729490661621128,-22.842620322815606,7.38363899957335,-15.286055492218395,-0.1729258310238606,5.919982910156364,18.875547947722943,-11.080586720898992,7.556564830597243,4,3.2849884033203693,13.929992675781307,11.359985351562557,12.22999572753912,-11.089996337890568,4,-0.030923221147102997,-1.7166471695232932,270.94000244140625,1.091330309427729,270.44000244140625,-1.0571702610009341,274.239990234375,-0.030923221147102997
6440,2017-04-10,269.29998779296875,270.39999389648443,268.1400146484375,268.67999267578125,861000.0,0.00212100168696705,-1.6588754847049354,-0.3315490567269404,37.75003657737167,27.992152765062677,2.0369319194164746,7.577376686043067,11.136267728846292,19.2909740544776,18.44694226651796,2.259979248046932,-9.771478585682019,-5.977012634277344,-19.245791074403883,7.291765805849195,-12.611401854340613,0.6573765857859257,4.177208251953175,26.720370988135013,-5.150858811473821,6.634389220063258,4,1.860015869140625,13.310012817382812,11.32501220703125,11.660018920898438,-17.959991455078125,0,-0.0297808740334492,1.995766453690669,268.73001098632807,-1.7166471695232932,270.94000244140625,1.091330309427729,270.44000244140625,-0.0297808740334492
6441,2017-04-11,268.64999389648443,270.0,267.10000610351557,269.07998657226557,1247200.0,-0.002413642502590907,1.5550387180039218,-0.6935420358336422,31.60412341003338,30.046734770851305,2.0461517722013127,6.694570818191664,11.790385694416102,19.282304382419568,19.513826091188434,2.899993896484432,-9.154679647721423,-5.436006164550747,-16.257384498504678,5.385372169403183,-10.846695331527712,-0.02531699757378192,3.842051953125008,20.529672834866474,-9.96904585783252,5.410689166976962,4,2.4000091552733807,12.360015869140568,11.975006103515568,12.310012817382756,-15.83999633789071,1,-0.03994037116146165,-1.6588754847049354,269.29998779296875,1.995766453690669,268.73001098632807,-1.7166471695232932,270.94000244140625,-0.03994037116146165
6442,2017-04-12,268.92001342773443,270.6400146484375,267.76998901367193,270.3699951171875,1058100.0,0.0010050978499334118,1.8844177950895777,3.3721078779283675,35.8111245736612,32.377274754913486,2.053188539878022,4.802626930969211,11.489672401387509,18.427222476645,20.78101482933669,2.870025634765568,-8.881841684191045,-3.9799865722655454,-10.637623669481854,2.6776505249507636,-7.3088051208736715,-0.6511680236574193,2.601465267578135,33.091042258524794,1.307114806488343,3.3288185486081496,4,2.1299896240233807,12.089996337890568,11.704986572265568,12.039993286132756,-18.830017089843807,2,-0.05492346717890928,1.5550387180039218,268.64999389648443,-1.6588754847049354,269.29998779296875,1.995766453690669,268.73001098632807,-0.05492346717890928
6443,2017-04-13,271.8800048828125,273.1400146484375,267.510009765625,269.08999633789057,1173800.0,0.011006958602110428,1.120517934011115,-1.9241681224087186,44.17590416219298,34.69381771244109,-0.5193308339226519,1.3544689433414305,8.38929056255381,14.867095486237076,20.223367020864114,5.6300048828125,-8.206990322329204,-0.6659957885742074,-6.68963708585386,5.3576455087054455,-3.6778164372140054,2.3458248600655907,-4.779998779296932,79.1389406777522,43.54170157206883,3.0118206486398207,4,-0.93499755859375,9.1300048828125,8.7449951171875,9.080001831054688,-21.840011596679688,3,-0.06267473973404769,1.8844177950895777,268.92001342773443,1.5550387180039218,268.64999389648443,-1.6588754847049354,269.29998779296875,-0.06267473973404769
6444,2017-04-17,274.04998779296875,274.6400146484375,271.0,271.5,1025800.0,0.00798139940850584,-1.0507195295978542,0.9139713201273016,47.814769394225486,37.43225828458118,-2.8949938171511462,-1.0289365945639588,6.664111940976738,12.14022693817742,19.40515361005254,3.6400146484375,-6.735563895195639,1.605987548828125,-4.231174685401584,7.443149783057834,-1.3125935682867294,4.524568665942979,-6.829181518554719,92.17471900789658,52.75671369283827,2.918581117114866,4,-3.134979248046932,6.7800140380859375,11.142509460449219,6.9100189208984375,-25.949981689453153,0,-0.05663196389337699,1.120517934011115,271.8800048828125,1.8844177950895777,268.92001342773443,1.5550387180039218,268.64999389648443,-0.05663196389337699
6445,2017-04-18,271.16000366210943,275.17999267578125,269.72000122070307,273.92999267578125,1379500.0,-0.010545463454070814,1.0721073387111,-1.0862754015174865,44.87315072242097,39.53578359506623,-0.2736397916971214,1.6594476994665115,9.960304629194013,14.429789948152745,18.458848671695765,5.459991455078182,-5.381014685187324,-1.1019973754882244,-6.856257942100001,4.652263191123552,-3.9791276587940843,1.7751329078176354,-3.649993896484432,50.24757804090525,8.646646084086527,2.877130283305881,4,-0.020004272460994343,9.669998168945256,14.76249694824213,9.800003051757756,-17.830001831054744,1,-0.04985982014707113,-1.0507195295978542,274.04998779296875,1.120517934011115,271.8800048828125,1.8844177950895777,268.92001342773443,-0.04985982014707113
6446,2017-04-19,271.94000244140625,274.0,271.07998657226557,272.72000122070307,1190300.0,0.0028765259210896676,-1.3359822267793975,0.28158912380048545,57.113083377999935,41.995140501943155,-1.5803973873747168,0.6073673075171655,9.596216415473464,13.05116356108806,18.492471317309132,2.920013427734432,-4.5148897959123815,-0.12949829101563637,-5.639210547320431,5.380213965289158,-2.884354419168062,2.6253578371367894,-3.9697937011718523,57.75752994071539,10.801937190743132,2.754856128152403,4,-0.8000030517578125,8.889999389648438,14.680000305175781,9.020004272460938,-18.970001220703125,2,-0.07575202588282026,1.0721073387111,271.16000366210943,-1.0507195295978542,274.04998779296875,1.120517934011115,271.8800048828125,-0.07575202588282026
6447,2017-04-20,272.45999145507807,273.6300048828125,270.77999877929693,272.20001220703125,981200.0,0.001912146094739553,1.1923072408652449,-0.3333072498923572,57.09516646521101,43.884340902320346,-1.9933388103821699,-0.3570109436818143,9.468070545010335,12.123973019180653,18.548032956996764,2.850006103515568,-3.539897234271166,0.6609909057616505,-4.134593782044874,5.456575593568175,-1.7368014381415833,3.0587832496648844,-4.057195678710855,64.53706282576618,12.706107679107333,2.3977923439032574,4,-1.3199920654296307,8.37001037597662,14.515007019043026,8.50001525878912,-21.659988403320256,3,-0.07212065812504498,-1.3359822267793975,271.94000244140625,1.0721073387111,271.16000366210943,-1.0507195295978542,274.04998779296875,-0.07212065812504498
6448,2017-04-21,272.94000244140625,274.89999389648443,271.6199951171875,272.72000122070307,1127600.0,0.0017617668699345668,-1.7107277519263007,0.8462260828739804,48.804749087736695,45.00467864120592,-2.4136344038544166,-1.087302702099123,9.308773538362857,11.247073461454875,18.631811243083714,3.279998779296932,-2.7326453968000237,1.2645019531249773,-3.259033015314003,5.7880369215639575,-0.9972655310945129,3.5262694373444674,-4.130574851074186,58.974473626846994,8.241975511710535,2.2617674842194964,4,-1.8000030517578125,3.3249969482421875,14.379997253417969,8.020004272460938,-26.400009155273438,4,-0.08371805488065454,1.1923072408652449,272.45999145507807,-1.3359822267793975,271.94000244140625,1.0721073387111,271.16000366210943,-0.08371805488065454
6449,2017-04-24,276.8599853515625,278.69000244140625,274.6099853515625,274.92999267578125,2007300.0,0.014362068128865646,-2.175101527062009,8.772645304478244,58.960037140593975,47.361345370452845,-5.653643207690436,-5.108536842537887,5.70686271989905,6.971640763714049,18.17621556313848,5.75,-2.1302983700699087,5.082485961914074,0.1839548085018805,9.981017115326267,2.6332203852080056,7.531751538620142,-7.668323856103484,79.59847446151976,28.21338633016832,2.4492655767060922,4,-3.9649810791015625,-0.954986572265625,7.397514343261719,4.1000213623046875,-29.08998107910159,0,-0.09687204177004172,-1.7107277519263007,272.94000244140625,1.1923072408652449,272.45999145507807,-1.3359822267793975,271.94000244140625,-0.09687204177004172
6450,2017-04-25,286.8900146484375,291.8999938964844,285.8999938964844,290.0,3126300.0,0.036227804043761136,-1.3575514119551533,-1.6113974890104676,69.92133658598483,51.61881350111412,-14.445196105500713,-14.988718259160805,-4.021254766303571,-3.342995809998854,18.392583576266503,15.040008544921875,-1.4793465330313893,14.529515075683605,6.275015412292191,22.78401473907502,10.402265243987927,18.656764907379284,-16.938485877302696,76.27850186400018,28.491037616908002,4.127249831695705,4,-7.1850128173828125,-7.3900146484375,-3.5075149536132812,-5.9300079345703125,-34.510009765625,1,-0.1352086394239137,-2.175101527062009,276.8599853515625,-1.7107277519263007,272.94000244140625,1.1923072408652449,272.45999145507807,-0.1352086394239137
6451,2017-04-26,279.98001098632807,286.6199951171875,279.57000732421875,285.2799987792969,2146700.0,-0.0240858981117803,-1.3039194175725541,1.7041841661106278,63.68333463189322,54.715725729806564,-6.435808990129033,-8.027998394981466,2.9828034519206312,3.3782437533074017,18.186802055829858,7.32000732421875,-0.703200736500321,7.326010131835858,-1.581975947314561,16.233996210986277,2.8720170922606485,11.780003171411067,-7.833635702658285,43.56067393000565,-5.33729457756516,4.453993039575208,4,-0.27500915527338066,-0.48001098632806816,2.992492675781307,0.9799957275391193,-23.330017089843636,2,-0.09518539934829395,-1.3575514119551533,286.8900146484375,-2.175101527062009,276.8599853515625,-1.7107277519263007,272.94000244140625,-0.09518539934829395
6452,2017-04-27,276.57000732421875,281.22000122070307,275.60000610351557,279.57000732421875,2268500.0,-0.012179453990648792,-1.2753005423971207,0.5660390395577759,57.45301968414234,56.19096078780095,-2.0411882936748498,-4.200115871960747,6.248333728237981,6.550434253382036,17.19310203746861,5.6199951171875,0.04228728893281186,3.514006042480446,-5.335836687251572,12.363848772212464,-0.9109153223855628,7.938927407346455,-2.4482701792675243,24.40834568532884,-24.334622460584903,4.424921364866009,4,4.239990234375,2.92999267578125,6.402496337890625,4.3899993896484375,-18.07000732421875,3,-0.08533103908063933,-1.3039194175725541,279.98001098632807,-1.3575514119551533,286.8900146484375,-2.175101527062009,276.8599853515625,-0.08533103908063933
6453,2017-04-28,271.20999145507807,277.27999877929693,271.0599975585937,277.08999633789057,1803400.0,-0.01938032225908437,-1.0129477645107179,1.9600016276041667,53.03028043070673,56.77046201407663,3.591473061227987,1.4010641041420513,11.156829222397732,11.616540665330035,16.13123412696306,6.220001220703239,0.9400457038368586,-1.9535095214844205,-10.649875797805635,6.742856754836794,-6.301692659645028,2.3946736166761866,20.690002441406307,0.7197405126778281,-49.66139899074701,4.3481831381606035,4,9.600006103515682,8.290008544921932,11.67250823974615,9.75001525878912,-14.049987792968636,4,-0.07525529680458276,-1.2753005423971207,276.57000732421875,-1.3039194175725541,279.98001098632807,-1.3575514119551533,286.8900146484375,-0.07525529680458276
6454,2017-05-01,271.02999877929693,273.8099975585937,270.5,271.35000610351557,1151100.0,-0.0006636653569267459,-3.797080937638131,0.054422969129503805,52.134235181882,57.577249176238965,3.685611254881735,1.4680920685663637,10.954818117344644,11.609884454517442,15.996957492401187,3.309997558593693,1.706114200949969,-2.014001464843716,-10.761063045967262,6.73306011627983,-6.3875322554054605,2.3595293257180288,20.453195190429653,2.476630516161039,-48.79491645248868,4.373530790561762,5,10.169998168945256,8.470001220703068,11.852500915527287,9.930007934570256,-15.600006103515682,0,-0.09035902152332087,-1.0129477645107179,271.20999145507807,-1.2753005423971207,276.57000732421875,-1.3039194175725541,279.98001098632807,-0.09035902152332087
6455,2017-05-02,271.33999633789057,273.25,269.72000122070307,271.510009765625,1384300.0,0.0011437758181376267,-1.0703782922703444,0.5312798016406487,53.34660646677984,57.158751741658946,3.8038456953614173,1.1086086657888359,10.296906091008111,11.098136574867965,15.896057085080853,3.529998779296932,2.080624004237734,-1.6365036010742529,-10.415843571326718,7.142836369178212,-6.026173586200457,2.7531663840519514,19.30386987304695,9.585773386134147,-43.691781881439695,4.38966998512622,5,9.470001220703182,8.160003662109432,11.517501831054744,9.62001037597662,-14.169982910156136,1,-0.08686515951772456,-3.797080937638131,271.02999877929693,-1.0129477645107179,271.20999145507807,-1.2753005423971207,276.57000732421875,-0.08686515951772456
6456,2017-05-03,271.3599853515625,272.5,270.08999633789057,271.44000244140625,929000.0,7.366777453277074e-05,1.1909002635594912,0.47065158858357986,53.05454887209422,56.70979423131264,4.126918465479662,0.9083665039157722,9.987827275543054,10.96803301107127,15.789703894370916,2.410003662109432,2.197106128753319,-1.4725143432617074,-10.259069135029222,7.314040448505807,-5.865791739145493,2.9207630526220782,18.02844895996094,14.260731572690712,-39.85305636646777,4.3932773958837625,5,9.45001220703125,8.1400146484375,11.365013122558594,7.8900146484375,-11.469970703125,2,-0.06994391764931862,-1.0703782922703444,271.33999633789057,-3.797080937638131,271.02999877929693,-1.0129477645107179,271.20999145507807,-0.06994391764931862
6457,2017-05-04,268.60000610351557,272.52999877929693,267.6099853515625,271.1300048828125,1143400.0,-0.010170914641196016,-1.1818046486450162,31.61823035850567,45.87317299429648,56.38406355426373,7.020006451367067,3.7138404815541435,12.397151079752405,13.533029617715613,15.445043534530814,4.920013427734432,2.5860064997889367,-4.140493774414097,-13.069895461604176,4.788907912775983,-8.605194618009136,0.3242070691809431,19.608322222558627,10.238049402430024,-39.02852761737462,4.464700843595031,5,11.15498352050787,10.899993896484432,11.8424911499024,10.649993896484432,-6.490020751953068,3,-0.04448999231379658,1.1909002635594912,271.3599853515625,-1.0703782922703444,271.33999633789057,-3.797080937638131,271.02999877929693,-0.04448999231379658
6458,2017-05-05,262.14999389648443,269.5,261.0,268.32000732421875,1914100.0,-0.024013447730695026,-1.0070835360031707,2.4387416619421924,36.48342018805542,53.88666167064834,13.162694864620562,9.983417658472433,18.50717375210769,19.77683533982963,15.289888868801189,8.5,2.3705396789625865,-10.151005554199173,-20.243121625107676,-0.05888948329067034,-15.197063589653453,-5.104947518744893,24.410466991628823,8.97731550083668,-33.421570499304735,5.046058035454266,5,14.300003051757756,14.300003051757756,17.077507019042912,17.100006103515568,-0.72998046875,4,-0.013923303381520258,-1.1818046486450162,268.60000610351557,1.1909002635594912,271.3599853515625,-1.0703782922703444,271.33999633789057,-0.013923303381520258
6459,2017-05-08,260.42001342773443,263.60000610351557,259.989990234375,262.51998901367193,1985500.0,-0.006599200873653732,-1.4391818050599747,0.3403518664154073,37.47084238797631,50.28105120420295,13.762720472517515,11.656550553689783,19.85780174686289,21.308894053543952,14.88112076081074,3.610015869140568,2.048913763718531,-11.465486145019497,-22.786118445939792,-0.14485384409920243,-17.125802295479673,-5.805169994559321,23.58440137156748,3.2430081196034704,-36.586594020910226,5.660316150460161,5,12.884979248046818,15.524978637695256,18.69248199462885,18.829986572265568,-7.050018310546932,0,-0.012518276620585578,-1.0070835360031707,262.14999389648443,-1.1818046486450162,268.60000610351557,1.1909002635594912,271.3599853515625,-0.012518276620585578
6460,2017-05-09,261.27999877929693,263.66000366210943,260.27999877929693,260.989990234375,1159200.0,0.0033023013102682075,-2.953241839630481,-0.13810091263154484,37.58731877955194,47.38149388727614,9.93241903291073,10.714245887517961,18.42720807339873,20.239767382806747,14.445913022800921,3.3800048828125,1.9214921019060967,-10.20450134277337,-22.441805520166326,2.032802834619588,-16.323153431469848,-4.085849254076891,19.842685072213726,10.287142471241138,-26.148007760905188,6.118652088696466,5,9.32499694824213,14.664993286132756,17.83249664306635,17.970001220703068,-6.259994506836023,1,-0.022389796887809954,-1.4391818050599747,260.42001342773443,-1.0070835360031707,262.14999389648443,-1.1818046486450162,268.60000610351557,-0.022389796887809954
6461,2017-05-10,257.92001342773443,262.29998779296875,257.01998901367193,260.6300048828125,1503600.0,-0.012859711295393428,-1.3414419596035119,-9.344522782277252,34.11971591568138,44.78890457966937,10.989811628038126,13.944071221890226,21.247338973237163,23.386992976331044,13.975835446018333,5.279998779296818,1.0694239538222519,-13.02798767089837,-26.650912729417428,0.5949373876206892,-19.8394502001579,-6.21652514163884,20.666747189719956,5.802861685214626,-25.959038470397875,6.8114625292595425,5,9.22998046875,16.539978027343693,20.297485351562443,21.329986572265568,-6.180007934570341,2,-0.0029078782605217457,-2.953241839630481,261.27999877929693,-1.4391818050599747,260.42001342773443,-1.0070835360031707,262.14999389648443,-0.0029078782605217457
6462,2017-05-11,254.1499938964844,258.19000244140625,252.69000244140625,257.26998901367193,1850600.0,-0.01461701044888608,1.2177321109949442,1.1512933412912363,30.85386445263302,42.3248583598834,12.566617642377452,17.44524956225993,24.272336636722372,26.908673924229532,13.81106487020115,5.5,-1.3208492714279032,-16.05950622558592,-31.610285878303756,-0.5087265728680563,-23.834896051944867,-8.284116399226974,21.41741869644042,8.68525679429242,-18.823357541745686,7.77538982635893,5,9.100006103515597,18.14500427246091,24.06750488281247,25.100006103515597,6.390014648437528,3,0.022585169741499156,-1.3414419596035119,257.92001342773443,-2.953241839630481,261.27999877929693,-1.4391818050599747,260.42001342773443,0.022585169741499156
6463,2017-05-12,254.83999633789062,256.29998779296875,253.3000030517578,255.41000366210938,1119800.0,0.0027149417980598667,1.5532050283102177,0.18269494111663045,25.981685457214382,39.419019501587,10.404475039348483,16.24614576824905,22.819331398130203,25.980925439379234,14.246589008046914,2.9999847412109375,-3.201288181334121,-14.517503356933616,-31.485522922797315,2.450516208930054,-23.001513139865438,-6.033493574001795,17.067030630791237,19.598848288428535,-1.2661902853110583,8.48400978293184,5,8.1300048828125,17.455001831054688,23.05500030517578,24.410003662109375,11.160003662109375,4,0.028527660956456202,1.2177321109949442,254.1499938964844,-1.3414419596035119,257.92001342773443,-2.953241839630481,261.27999877929693,0.028527660956456202
6464,2017-05-15,258.52999877929693,259.95001220703125,253.97000122070312,253.97000122070312,1653600.0,0.014479683308870284,-1.6228132403528261,-7.999892922154506,14.101217999976797,35.058420783053336,5.31366892950598,11.946301556872015,18.256138986786198,22.19404991663913,14.773570155809445,5.980010986328125,-4.6634313877120235,-10.051501464843682,-27.52787255940916,7.4248696297217975,-18.78968701212642,-1.3133159175609421,10.302304265020837,53.23605914344953,37.75368518926244,8.738185547282741,5,4.080001831054631,13.76499938964838,19.0174942016601,20.720001220703068,20.070007324218636,0,0.011178643337652616,1.5532050283102177,254.83999633789062,1.2177321109949442,254.1499938964844,-1.3414419596035119,257.92001342773443,0.011178643337652616
6465,2017-05-16,257.6400146484375,260.6199951171875,256.60000610351557,259.44000244140625,1049700.0,-0.0034424791515943465,-1.0721566776781186,-0.3947343764639696,16.636753683216455,31.011999095400242,4.532592868830363,12.40761309068796,18.315189294648178,22.872106205972614,15.048245754538389,4.019989013671932,-5.675355517629669,-10.265486145019509,-28.35700651134232,7.826034221303303,-19.311246328180914,-1.219725961858103,8.609520299414442,51.50905049221976,37.9434500728792,9.045760183161406,5,4.9699859619140625,14.654983520507812,19.697486877441406,21.6099853515625,22.92999267578125,1,-0.016573588295578423,-1.6228132403528261,258.52999877929693,1.5532050283102177,254.83999633789062,1.2177321109949442,254.1499938964844,-0.016573588295578423
6466,2017-05-17,251.33999633789062,256.1400146484375,251.1699981689453,255.3800048828125,1413500.0,-0.02445279441217063,-1.2694113876424848,2.2444644128717237,15.314771042423374,27.616621100747675,8.598336093962587,18.008506245508784,23.84093980510454,28.961009546806167,15.569900432311428,6.4700164794921875,-6.894971223995299,-15.535504150390636,-34.956656429506836,3.8856481287255633,-25.246080289948736,-5.8249280108325365,12.740013408929997,1.7989230036411195,-9.965730424299574,9.710576139558098,5,8.995002746582031,20.19499969482422,25.545005798339844,27.910003662109375,28.980010986328125,2,0.014641553227457749,-1.0721566776781186,257.6400146484375,-1.6228132403528261,258.52999877929693,1.5532050283102177,254.83999633789062,0.014641553227457749
6467,2017-05-18,252.80999755859372,254.1499938964844,251.58999633789062,252.22999572753903,1242600.0,0.005848656171407285,-1.752684643592656,-0.14356450601663356,21.67484259651613,25.971223590576646,5.199789412701222,15.801022815255152,21.501397532900825,27.28693639601451,16.062092846185987,2.8099975585937784,-8.298606019089505,-13.083003234863298,-33.28699560000669,7.1209891302801225,-23.184999417435023,-2.981007052291602,8.94621010420937,17.354496500165205,4.0195382760126535,10.101996182571705,5,4.605003356933622,18.724998474121122,23.220008850097685,26.44000244140628,26.99999999999997,3,-0.004232396170098629,-1.2694113876424848,251.33999633789062,-1.0721566776781186,257.6400146484375,-1.6228132403528261,258.52999877929693,-0.004232396170098629
6468,2017-05-19,250.08999633789062,254.82000732421875,249.7100067138672,253.41000366210938,1989800.0,-0.01075907300727963,-1.5049105039156874,-5.7241324879640105,20.10275948250758,24.041436601080115,6.737719100425238,17.625030713238345,23.335528016832484,29.713763886819947,16.99150302621026,5.1100006103515625,-9.909182574221347,-14.660504150390636,-35.751409095818474,6.4304007950372295,-25.205956623104555,-4.115051677676718,9.760693616018045,3.4829516767203224,-10.761797655527456,10.545452472713931,5,6.595008850097656,20.715003967285156,25.94001007080078,29.160003662109375,21.160003662109375,4,0.04178500683774877,-1.752684643592656,252.80999755859372,-1.2694113876424848,251.33999633789062,-1.0721566776781186,257.6400146484375,0.04178500683774877
6469,2017-05-22,250.0399932861328,251.0,249.00999450683597,250.69000244140625,1331200.0,-0.00019994023147673623,2.133856375629228,0.19578545822226306,19.361298736758968,22.016323262992007,5.766927201624668,16.40375382787431,22.50724988785055,29.4100040803238,18.91194252671349,1.990005493164034,-11.114177636476711,-13.369507598876964,-34.62840586711695,7.889390669363053,-23.998956732996987,-2.74005846475697,7.782560019767573,8.87165137940212,-5.71612536439094,10.629449134120005,5,5.614997863769531,20.415000915527344,25.937515258789062,29.210006713867188,24.600021362304688,0,0.06382981579912061,-1.5049105039156874,250.08999633789062,-1.752684643592656,252.80999755859372,-1.2694113876424848,251.33999633789062,0.06382981579912061
6470,2017-05-23,248.1000061035156,250.97000122070312,247.97000122070312,250.97000122070312,1006000.0,-0.007758707545625243,1.0905958912849305,4.415314913495665,18.293343450403455,20.25783743351668,6.303613239849284,16.114908334923058,23.505415181485404,31.011214493599624,18.793317551653608,3.0,-11.45598505900324,-13.369994354248064,-32.58912656931673,5.849137860820605,-22.979560461782427,-3.7604282467137295,7.960035442571922,1.5912444203720633,-12.499319082655257,9.60956610753434,5,6.194992065429716,21.834991455078153,27.772499084472685,31.149993896484403,23.779998779296903,1,0.12293429766089714,2.133856375629228,250.0399932861328,-1.5049105039156874,250.08999633789062,-1.752684643592656,252.80999755859372,0.12293429766089714
6471,2017-05-24,253.3300018310547,254.3699951171875,246.1199951171875,249.3000030517578,2225100.0,0.021080191853590557,1.7004974726789603,-1.4041831483135414,30.498068193377946,20.218304515821675,0.3956612541329605,9.260797211032695,17.390426801451838,25.504861927715865,19.62381675955531,8.25,-11.6742374188986,-6.807498168945301,-24.234998477081035,10.620002139190461,-15.521248323013197,1.9062519851225659,1.1120316499559522,82.87352410885289,65.47442089798452,8.713750154067876,5,0.0399932861328125,15.67999267578125,22.654998779296875,25.919998168945312,18.029983520507812,2,0.10752775153465777,1.0905958912849305,248.1000061035156,2.133856375629228,250.0399932861328,-1.5049105039156874,250.08999633789062,0.10752775153465777
6472,2017-05-25,252.97000122070312,254.4499969482422,252.0,252.6499938964844,1552300.0,-0.0014210737289286346,-2.0246967071057194,0.07940630797772949,36.11614968582368,21.344356096778263,0.6377429432100712,8.181563990314828,16.837524009933304,25.638693542534384,21.163656144180777,2.4499969482421875,-12.026622739975863,-5.987498474121082,-21.856416260252672,9.881419312010536,-13.921957367186906,1.9469604189447125,-6.850006103515625,78.73559186479679,57.781448495798784,7.934458893065806,5,0.399993896484375,16.039993286132812,23.014999389648438,26.910003662109375,19.549987792968807,3,0.10811561043419604,1.7004974726789603,253.3300018310547,1.0905958912849305,248.1000061035156,2.133856375629228,250.0399932861328,0.10811561043419604
6473,2017-05-26,250.8000030517578,253.6199951171875,250.50999450683597,252.58999633789062,833100.0,-0.008578084984282808,-1.6244615988823536,-5.593600991799085,35.641769018267254,23.73775065436609,2.4299354707011105,9.21663895140182,18.491596626483897,27.437795173065638,22.741128025209985,3.110000610351534,-11.988650551922092,-7.136997222900391,-22.297541140407475,8.023546694606722,-14.717269181653933,0.44327473585315147,-4.6800079345703125,56.182555892400835,31.625369759907198,7.580271958753556,5,2.5699920654296875,18.209991455078125,25.18499755859375,29.789993286132812,26.909988403320256,4,0.11566983314928048,-2.0246967071057194,252.97000122070312,1.7004974726789603,253.3300018310547,1.0905958912849305,248.1000061035156,0.11566983314928048
6474,2017-05-30,246.5399932861328,251.5500030517578,246.33999633789062,250.3999938964844,1366800.0,-0.016985684664229672,-1.4460156957980965,2.1564330102549834,30.027097783175535,25.225566665472652,5.375605368041221,12.171906590694107,22.268064562930533,31.261008166860904,24.51007692932484,5.2100067138671875,-11.526733949514664,-10.172506713867165,-24.828039718995456,4.483026291261098,-17.50027321643131,-2.8447402113030194,-0.2533981323242074,5.041993716970591,-20.43953914391771,7.327766502564133,5,4.5900115966796875,22.470001220703125,27.162506103515625,34.74000549316406,25.419998168945256,1,0.10022717363015787,-1.6244615988823536,250.8000030517578,-2.0246967071057194,252.97000122070312,1.7004974726789603,253.3300018310547,0.10022717363015787
6475,2017-05-31,247.7700042724609,247.97999572753903,244.27999877929688,247.30999755859372,1893500.0,0.004989093128191069,7.409183124967424,-0.11917270495594234,35.404085419291434,27.457712707346886,2.9036479421153842,9.57654715342008,20.600422191202966,29.604582335014044,26.34288988613554,3.699996948242159,-10.889205579185727,-7.7639961242676065,-21.207479623559692,5.679487375024479,-14.48573787391362,-1.0422543746215638,6.679992675781278,34.316677694406785,6.083781649507575,6.721741749646038,5,1.7799987792969034,20.319992065429716,26.629997253417997,33.944992065429716,26.15998840332034,2,0.1084473903726817,-1.4460156957980965,246.5399932861328,-1.6244615988823536,250.8000030517578,-2.0246967071057194,252.97000122070312,0.1084473903726817
6476,2017-06-01,252.3800048828125,253.1100006103516,248.6100006103516,250.02999877929688,1548100.0,0.01860596735221498,1.362206238085286,5.108634358310943,47.51475958312369,30.328814594747726,-1.7246819457907065,3.659322459747102,15.565419583288985,24.567811854340448,27.84999321008696,5.339996337890682,-10.030248641196124,-2.2049964904785213,-13.443355012791642,9.0333620318346,-7.824175751635096,3.414182770678025,1.866592102050788,79.64609205387538,46.91886742636268,5.619179261156555,6,-2.8300018310546875,13.069992065429688,27.222496032714844,29.6199951171875,21.199981689453068,3,0.07726444101249008,7.409183124967424,247.7700042724609,-1.4460156957980965,246.5399932861328,-1.6244615988823536,250.8000030517578,0.07726444101249008
6477,2017-06-02,256.64999389648443,258.260009765625,252.13999938964844,252.97999572753903,1731800.0,0.016918887911324898,-1.2878582612936622,1.5616972923836476,52.30925930828909,33.90731457539012,-6.026427926934218,-1.6356975882367806,10.844229153934464,19.82736233369627,28.693791287716024,6.1200103759765625,-9.381878026870197,2.6624931335449844,-6.521383272606329,11.846369539696298,-1.9294450695306864,7.254431336620655,-12.369995117187557,88.4834434628478,51.860935428425435,4.5919382030756575,6,-5.379989624023494,6.100006103515568,22.952507019042912,25.350006103515568,15.110015869140568,4,0.05731537816054311,1.362206238085286,252.3800048828125,7.409183124967424,247.7700042724609,-1.4460156957980965,246.5399932861328,0.05731537816054311
6478,2017-06-05,258.5,259.239990234375,255.72999572753903,257.3699951171875,1579600.0,0.007208284229540007,1.6896660586502252,0.30790339144425666,49.95984099813292,37.307152604431664,-7.328711813279028,-3.9770795691254364,8.634521081958383,17.532516491533727,28.621701296747766,3.509994506835966,-8.005359972499036,4.694998931884754,-3.934232481027209,13.324230344796689,0.3803832254287727,9.009614638340736,-13.94040100097655,95.05353838872807,58.031996345935674,4.314615706455968,6,-6.7400054931640625,2.279998779296875,21.654998779296875,23.5,16.579986572265568,0,0.054235934288866305,-1.2878582612936622,256.64999389648443,1.362206238085286,252.3800048828125,7.409183124967424,247.7700042724609,0.054235934288866305
6479,2017-06-06,257.16000366210943,258.29998779296875,254.9600067138672,257.0599975585937,1080700.0,-0.005183738251027359,1.8067370202726096,0.08850059414507198,49.36506514046564,40.75956612554969,-5.445145002050538,-3.0502240851386944,9.610848556879489,18.585894495244645,28.463926453900147,3.5399932861328125,-7.139254217604844,3.518003082275442,-4.698393053023381,11.734399217574264,-0.5901949853739552,7.626201149924867,-12.013189013671933,86.0963385005175,48.80443794745438,4.108198067649417,6,-5.400009155273494,1.8849945068358807,22.994995117187443,24.839996337890568,21.199981689453068,1,0.07991129063744262,1.6896660586502252,258.5,-1.2878582612936622,256.64999389648443,1.362206238085286,252.3800048828125,0.07991129063744262
6480,2017-06-07,255.42999267578125,258.57000732421875,255.1100006103516,257.70999145507807,1153200.0,-0.0067273719151182965,-1.3698814824105114,-22.798596277056213,56.154070095813964,43.61023300359813,-2.867588515169615,-1.8771971118928832,10.936372071568712,20.005779035336957,28.29118650732112,3.460006713867159,-5.900371310345378,2.0804924011230526,-5.372028282544534,9.533013084790667,-1.6457679407107548,5.80675274295686,-9.719451003906244,64.15803125542769,21.452157293660285,3.726260341833801,6,-3.6699981689453125,3.3350067138671875,24.920005798339844,26.57000732421875,25.380004882812443,2,0.06471440023990627,1.8067370202726096,257.16000366210943,1.6896660586502252,258.5,-1.2878582612936622,256.64999389648443,0.06471440023990627
6481,2017-06-08,257.17001342773443,258.1099853515625,254.5200042724609,255.25,1141200.0,0.006812123876782872,-1.1242460905052358,-0.8421116033783972,56.50748044371619,45.875936421141745,-4.476357363026949,-3.8749580362994323,8.839850683744714,18.010822121722185,27.73630469521549,3.589981079101591,-4.518565052536985,3.8580131530762287,-3.5046796014407278,11.220705907593214,0.17666677581775048,7.539359530334707,-10.918293813359412,70.84535949538555,23.90276238430056,3.681346377258488,6,-5.410018920898494,1.2349853515624432,22.984985351562443,24.829986572265568,25.479980468749943,3,0.06517081453105122,-1.3698814824105114,255.42999267578125,1.8067370202726096,257.16000366210943,1.6896660586502252,258.5,0.06517081453105122
6482,2017-06-09,259.8900146484375,262.3699951171875,254.8699951171875,256.3099975585937,1575900.0,0.010576665546845998,-1.3219735263272268,1.8645791941508127,64.62687967613134,49.09650427201552,-6.829746784981523,-6.474851423557311,5.967492375015013,15.076895934346055,26.365008474242963,7.5,-2.7032351223557782,6.291013336181635,-1.6351533183409401,14.21717999070421,2.3279300089203616,10.254096663442908,-13.11876420926248,68.40785527264681,15.308287601007294,3.963083327261284,6,-6.5650177001953125,-1.485015869140625,20.264984130859375,22.1099853515625,22.709991455078125,4,0.05267602120976833,-1.1242460905052358,257.17001342773443,-1.3698814824105114,255.42999267578125,1.8067370202726096,257.16000366210943,0.05267602120976833
6483,2017-06-12,262.1099853515625,265.48001098632807,259.57000732421875,260.23001098632807,1576700.0,0.008541962284037918,-2.693773424759399,0.5251299974426809,66.91896928093752,53.195601105100195,-8.131829514148905,-8.561183229033048,3.600733505452581,12.644157577963654,25.069898834118305,5.910003662109318,-1.627740082293684,8.147484588623058,-0.6384935148905129,16.93346269213663,3.7544955368662727,12.540473640379844,-14.402810231706724,69.25160975949368,10.121388356872089,4.392989051756792,6,-7.229980468750028,-5.2199859619140625,17.51750946044922,19.8900146484375,19.84002685546875,0,0.03681669891789552,-1.3219735263272268,259.8900146484375,-1.1242460905052358,257.17001342773443,-1.3698814824105114,255.42999267578125,0.03681669891789552
6484,2017-06-13,261.42001342773443,262.1199951171875,259.54998779296875,261.97000122070307,1312400.0,-0.0026323755766214374,5.0472497486715495,-0.2925506874664502,69.3492358188948,56.9672844828339,-5.709578422597417,-8.056666877578323,3.9923154272169654,13.167242209703488,24.507995836909824,2.57000732421875,-0.8591995136466153,7.313011932373115,-1.875121732431296,16.501145597177526,2.718945099970881,11.90707876477532,-12.291011438560872,62.95624934739574,-3.3096561370662982,4.59406683240221,6,-4.375007629394588,-6.54000854492196,15.029983520507756,18.079986572265568,20.019989013671818,1,0.05225297392277595,-2.693773424759399,262.1099853515625,-1.3219735263272268,259.8900146484375,-1.1242460905052358,257.17001342773443,0.05225297392277595
6485,2017-06-14,253.3699951171875,257.3800048828125,250.8800048828125,255.55999755859372,3067600.0,-0.030793427806062867,1.2298390896052094,3.9819109976702864,50.05369667056059,57.24938860366022,3.596551841497103,-0.3614833892974332,11.667783700738028,20.99691871452734,24.238372253402733,10.540008544921932,-0.039774062592698556,-0.5235054016113168,-9.563217719725742,8.516206916503108,-5.043361560668529,3.996350757445896,-2.9329124082415774,17.05472050299643,-45.164349529922234,4.519856159057217,6,4.8100128173828125,1.5100097656249716,21.25499725341797,25.625,29.550018310546875,2,0.09863042473840178,5.0472497486715495,261.42001342773443,-2.693773424759399,262.1099853515625,-1.3219735263272268,259.8900146484375,0.09863042473840178
6486,2017-06-15,255.0200042724609,255.75999450683597,253.1499938964844,253.6000061035156,1443700.0,0.00651225159676172,-1.249978624749362,-0.64840026755108,52.66026771977218,57.28838953826945,2.6378015911296586,-1.8147003682338152,9.604706964421638,19.208013326709562,23.289068279765313,2.6100006103515625,1.5444273612299355,0.942503356933571,-8.027908808190233,9.912915522057375,-3.542702725628345,5.427709439495459,-4.139999389648409,28.356148348811505,-30.46115428022615,4.485206082561898,6,3.1600036621094034,-0.1399993896484375,18.254989624023466,23.97499084472659,29.68000793457034,3,0.10112929516924885,1.2298390896052094,253.3699951171875,5.0472497486715495,261.42001342773443,-2.693773424759399,262.1099853515625,0.10112929516924885
6487,2017-06-16,251.7400054931641,256.76998901367193,250.88999938964844,255.4900054931641,2427200.0,-0.012861731332231119,-1.1577895243748093,-2.640848475730972,51.18567368067728,57.42459316966327,5.753071048586349,1.455659603224177,12.547511438231396,22.36376017340862,22.407630496758923,5.879989624023494,2.78392850414437,-2.283995819091757,-11.298889628743751,6.730897990560209,-6.791442723917754,2.22345108573424,13.740005493163977,5.890412676913261,-51.06004510612375,4.507446904825987,6,6.440002441406222,3.1399993896483807,19.06498718261716,25.769989013671847,31.219985961914034,4,0.12278536477651603,-1.249978624749362,255.0200042724609,1.2298390896052094,253.3699951171875,5.0472497486715495,261.42001342773443,0.12278536477651603
6488,2017-06-19,260.54000854492193,262.27999877929693,252.94000244140625,253.22999572753903,1956200.0,0.03495671271841938,-1.3675531205096465,-1.949336751302106,65.8442878502001,59.25561791518932,-3.047614336923175,-6.8737334883164465,3.4894997086218495,13.49867656647325,20.89785260851455,10.539993286132841,3.4543050172576955,5.993506622314499,-3.2692801785087227,15.25629342313772,1.3621132219028596,10.62490002272611,4.648202209472572,84.73691959684659,20.343797784158355,4.631393400411613,6,-2.3600006103516193,-5.66000366210946,7.232490539550724,14.804992675781193,35.06997680664057,0,0.08467028799835985,-1.1577895243748093,251.7400054931641,-1.249978624749362,255.0200042724609,1.2298390896052094,253.3699951171875,0.08467028799835985
6489,2017-06-20,266.0,269.0,259.6099853515625,260.82000732421875,2250200.0,0.02095644152915832,-1.471044579542078,0.7086160866179946,68.82875448725451,60.663916180904934,-7.958727626706036,-11.67533535326453,-2.099128896427544,7.914478649413411,19.370687655053043,9.3900146484375,3.7683405906734038,10.655497741699207,0.3375603798850193,20.973435103513395,5.496529060792113,15.814466422606301,-15.110000610351562,83.44370414783177,14.616313169877088,5.158968680907094,6,-6.05999755859375,-9.360000610351562,1.6324996948242188,9.345001220703125,21.95001220703125,1,0.059962451906132586,-1.3675531205096465,260.54000854492193,-1.1577895243748093,251.7400054931641,-1.249978624749362,255.0200042724609,0.059962451906132586
6490,2017-06-21,278.60000610351557,279.8099975585937,266.1099853515625,266.1099853515625,3158500.0,0.047368443998178744,-1.1937533138027583,2.411204326668148,73.24468444874915,62.523605514797495,-18.915608909057482,-23.055254615900708,-14.70238606483025,-4.726868432342997,18.087608407872473,13.809997558593693,4.417252670684775,21.7305038452148,7.606933149246117,35.85407454118348,14.668718497230486,28.79228919319914,-27.34780670166009,95.81607354188067,27.185769821482026,7.061785347984338,6,-13.255004882812443,-16.555007934570256,-11.14750671386713,-3.255004882812443,8.839996337890682,2,0.010193812906218902,-1.471044579542078,266.0,-1.3675531205096465,260.54000854492193,-1.1577895243748093,251.7400054931641,0.010193812906218902
6491,2017-06-22,280.57000732421875,284.2099914550781,278.29998779296875,279.8599853515625,2838900.0,0.007071073860533961,-2.0861500215136015,0.05684714115028381,72.10721878844666,63.35475430505475,-19.240609107226533,-24.116323633209618,-16.631859342084283,-6.692845599772227,17.70787551663356,5.910003662109375,5.3295149296074555,22.338504791259766,4.809026365891725,39.867983216627806,13.573765578575774,31.103244003943786,-28.17549599609373,89.07567527713806,22.008344260705087,8.764739212684018,6,-13.025009155273438,-16.32501220703125,-13.117507934570312,-5.225006103515625,9.019989013671875,3,0.008375827929462343,-1.1937533138027583,278.60000610351557,-1.471044579542078,266.0,-1.3675531205096465,260.54000854492193,0.008375827929462343
6492,2017-06-23,280.32000732421875,284.4599914550781,277.57998657226557,282.3299865722656,2439600.0,-0.0008910432101572052,1.1945827553479045,-2.830869079343248,70.78095935639885,63.783864313439345,-17.643225562207874,-22.885629596555646,-16.35210569042158,-6.459075549864167,17.283145771680815,6.880004882812557,6.193304535333084,20.721004486083984,0.8137991149396271,40.62820985722834,10.767401800511777,30.674607171656163,-26.016567188476557,86.86552800172727,22.374184387551665,9.953602685572182,6,-12.650009155273438,-15.95001220703125,-14.385009765625,-5.785011291503906,10.829986572265625,4,0.015625017010457487,-2.0861500215136015,280.57000732421875,-1.1937533138027583,278.60000610351557,-1.471044579542078,266.0,0.015625017010457487
6493,2017-06-26,279.8099975585937,282.8900146484375,277.6400146484375,281.739990234375,1279500.0,-0.0018193841049496395,1.4822451482577015,0.9602052745851519,71.91792917584831,64.06927468643418,-16.045819977895235,-21.176562427899967,-15.913079146309315,-6.0394801926227615,16.627565318011705,5.25,7.012628738623675,18.760494995117142,-2.620228459275552,40.14121844950981,8.070133267920824,29.45085672231349,-23.09403331730465,81.28775551557479,18.722563278113796,10.690361727196336,6,-12.13999938964838,-15.440002441406193,-15.3349990844726,-6.764991760253849,8.190002441406307,0,0.011257617397408382,1.1945827553479045,280.32000732421875,-2.0861500215136015,280.57000732421875,-1.1937533138027583,278.60000610351557,0.011257617397408382
6494,2017-06-27,271.25,279.39999389648443,271.20001220703125,279.0,1731500.0,-0.03059217909753631,-1.0891738068950647,4.015559280225048,63.52137378138357,65.5656832543034,-6.643428261405347,-11.247079349292335,-7.594951986841579,2.65819536469985,15.017730247751432,8.609985351562443,7.1665160464552855,8.96499710083009,-11.730224367452479,29.660218569112658,-1.3826136333111663,19.312607834971374,-12.314513581607855,28.010969693643535,-32.933662903041636,10.347610734141279,6,-3.5750045776367188,-6.8800048828125,-7.504997253417969,1.0650100708007812,14.839996337890625,1,0.08980639760944698,1.4822451482577015,279.8099975585937,1.1945827553479045,280.32000732421875,-2.0861500215136015,280.57000732421875,0.08980639760944698
6495,2017-06-28,274.6400146484375,275.510009765625,269.08999633789057,271.25,1171900.0,0.012497749855990836,1.502926829268315,-0.43742124495967744,64.52203075096588,66.88365692443602,-7.4862567437083385,-13.1974877523254,-11.09926453129276,-0.5800563653917834,12.964363118439387,6.420013427734432,7.141027934905651,11.011511230468727,-9.199216340548503,31.222238801485958,0.9061474449600837,21.116875015977342,-13.662567827110479,36.10943444178849,-22.60864070535151,10.105363785508619,6,-6.965019226074219,-10.27001953125,-11.58502197265625,-2.6750106811523438,13.629974365234375,2,0.04846343157835786,-1.0891738068950647,271.25,1.4822451482577015,279.8099975585937,1.1945827553479045,280.32000732421875,0.04846343157835786
6496,2017-06-29,271.8800048828125,275.20001220703125,268.91000366210943,275.0,1035300.0,-0.010049554392713156,2.5738486613954454,-0.9203485650498722,59.96011775049107,67.85859515441534,-2.327957855773377,-9.382740433114463,-8.513126330417663,2.3133757637936014,12.007189584062964,6.290008544921818,7.0638729992450635,7.276501464843761,-12.526715842297392,27.079718771984915,-2.6251071887268154,17.178110118414338,-9.0239544907854,19.099701300383188,-36.80671974506495,9.901608653570584,6,-3.1800079345703125,-7.510009765625,-9.765007019042969,-0.6150054931640625,19.1300048828125,3,0.057231121373932936,1.502926829268315,274.6400146484375,-1.0891738068950647,271.25,1.4822451482577015,279.8099975585937,0.057231121373932936
6497,2017-06-30,271.3599853515625,276.08999633789057,269.57998657226557,273.70001220703125,1373000.0,-0.0019126803071602971,-1.2067738398195424,0.7500097812903478,57.907327655924405,66.97671068838471,1.4168300750483809,-8.120523914273292,-8.19336925611185,2.945988014485579,12.072919895388054,6.510009765625,8.500494304745189,6.0209823608398665,-13.63054907336874,25.672513795048474,-3.8047833562644087,15.84674807794417,-6.775619674491338,17.524891016531097,-35.17768469810822,9.825765717104298,6,0.6750030517578125,-6.989990234375,-10.169990539550781,-1.019989013671875,17.9000244140625,4,0.0671801738296458,2.5738486613954454,271.8800048828125,1.502926829268315,274.6400146484375,-1.0891738068950647,271.25,0.0671801738296458
6498,2017-07-03,272.51998901367193,275.1099853515625,272.1199951171875,272.6199951171875,612500.0,0.0042747778770941824,-5.644467803736733,0.04273716059362708,59.41312750905277,65.93052991302896,2.3857881263780882,-8.61818990973552,-9.559759565606782,1.8644718209446296,12.324754116539378,3.75,9.878904523286792,6.479986572265659,-13.144564970064778,26.104538114596096,-3.3322891988995593,16.292262343430878,-6.34557327436022,34.41361975469546,-16.29001588966483,9.812275771165211,7,2.7649993896483807,-8.149993896484432,-11.329994201660213,-2.179992675781307,16.220001220703068,0,0.06836197575906189,-1.2067738398195424,271.3599853515625,2.5738486613954454,271.8800048828125,1.502926829268315,274.6400146484375,0.06836197575906189
6499,2017-07-05,277.70999145507807,278.3699951171875,272.6099853515625,272.97000122070307,1326300.0,0.019044483526475364,-1.109885196239578,-47.397009459898776,71.69337540873651,65.75816224191644,-1.0822827889006135,-12.84844768948625,-15.026467717930302,-3.243211068342987,12.621500880713912,5.850006103515568,11.893954644445785,10.64248962402337,-9.175383891530657,30.460363139577396,0.7335528662463275,20.55142638180041,-10.072729658505068,93.02321080052197,36.49086159854846,9.908936757777017,7,-1.0249938964843182,-13.339996337890568,-16.51999664306635,-7.369995117187443,3.4400024414063637,2,0.037053072851310986,-5.644467803736733,272.51998901367193,-1.2067738398195424,271.3599853515625,2.5738486613954454,271.8800048828125,0.037053072851310986
6500,2017-07-06,271.95999145507807,276.8900146484375,271.0,275.57000732421875,1309700.0,-0.020705052669774404,-1.1302046830420458,-0.761608292557313,64.06974324450717,64.86510940370094,4.052994981270899,-6.109819339412525,-9.949041296653888,2.4875300392084227,12.885856505762366,6.709991455078068,12.47588766241131,4.0659896850585255,-15.07556784999997,23.20754722011705,-5.504789082470722,13.636768452587773,-2.976911285824656,32.2409148829772,-26.704850845209243,9.570778767529257,7,4.725006103515682,-7.589996337890568,-11.88999176025385,-2.9499969482421307,11.720001220703182,3,0.051956189611612524,-1.109885196239578,277.70999145507807,-5.644467803736733,272.51998901367193,-1.2067738398195424,271.3599853515625,0.051956189611612524
6501,2017-07-07,273.92999267578125,274.8599853515625,270.79998779296875,271.89999389648443,906300.0,0.007243717026769403,1.0874108592812257,-0.5623240597499184,68.84018034838921,64.64946729169986,1.1645172378774191,-7.125134998663839,-12.35982736714277,0.443266297228206,13.051190238006122,4.05999755859375,12.52272993020199,5.197991943359398,-13.427292134457218,23.823276021176014,-4.114650095548939,14.510633982267734,-3.7087596036618606,49.48807593627107,-15.500917233524916,9.312642038908313,7,1.9700164794921875,-7.394996643066406,-15.109992980957031,-5.839996337890625,12.1199951171875,4,0.05234912832222505,-1.1302046830420458,271.95999145507807,-1.109885196239578,277.70999145507807,-5.644467803736733,272.51998901367193,0.05234912832222505
6502,2017-07-10,273.57998657226557,274.07998657226557,270.3099975585937,273.5,942200.0,-0.0012777209976051473,5.981547938625732,0.03940227604140487,62.92621096066107,63.650387490012406,0.5117205772738203,-6.004792728012944,-12.353829814652443,0.6167451713053538,14.044403268096506,3.769989013671875,11.114520462847793,4.163487243652298,-14.096230949723918,22.423205437028514,-4.96637185303581,13.293346340340406,10.880004882812557,40.57059558517256,-21.01490786032202,9.12985909668811,7,0.5750122070313637,-5.909988403320256,-16.079986572265568,-5.489990234374943,14.340026855468807,0,0.06371088547719972,1.0874108592812257,273.92999267578125,-1.1302046830420458,271.95999145507807,-1.109885196239578,277.70999145507807,0.06371088547719972
6503,2017-07-11,271.760009765625,274.10000610351557,269.5,273.10000610351557,922700.0,-0.0066524486291683615,1.7544976929051719,-16.752766119812797,56.153850166672754,62.831773755044544,1.1954342681227672,-3.6098721268749614,-10.733306790967788,2.1280659174462357,14.604888982851943,4.600006103515568,9.563100313995449,1.8610092163086165,-16.093218911989652,19.815237344606857,-7.116104847840518,10.83812328045775,12.416981811523442,25.479267302478565,-31.964025191033326,8.97711406414912,7,1.8799896240234375,-4.0900115966796875,-14.750007629394531,-3.670013427734375,22.319976806640625,1,0.0643950521457981,5.981547938625732,273.57998657226557,1.0874108592812257,273.92999267578125,-1.1302046830420458,271.95999145507807,0.0643950521457981
6504,2017-07-12,275.07998657226557,276.45001220703125,272.32998657226557,274.14999389648443,1406500.0,0.012216575976369048,1.245218692832228,-0.6940262816278568,45.30914485756302,60.69700865577756,-1.7032392346822007,-6.170364377145518,-14.21246867526122,-1.444317284590852,15.329376841090792,4.69000244140625,8.13819541648246,4.497987365722622,-13.134534093162472,22.130508824607716,-4.318273363719925,13.31424809516517,8.50992534179693,75.5071111184518,21.97101009142645,8.81626072944255,7,-1.4399871826171307,-7.409988403320256,-18.809989929199162,-6.989990234374943,9.340026855468807,2,0.049658296964184334,1.7544976929051719,271.760009765625,5.981547938625732,273.57998657226557,1.0874108592812257,273.92999267578125,0.049658296964184334
6505,2017-07-13,278.3599853515625,280.75,272.6099853515625,276.04000854492193,1422500.0,0.011923800128713635,1.2929599016561144,2.4946183631950984,47.154235127501025,59.27413280877866,-4.91715968403031,-7.886529339183653,-17.62681438812308,-4.941210960010778,15.792985084828498,8.1400146484375,6.685858226017558,6.5284866333007585,-9.430814333089188,22.487787599690677,-1.4511638498942148,14.508137116495732,4.6663300859374885,78.75542534722221,28.487351996385584,7.979650483194964,7,-3.2349853515625,-10.689987182617188,-22.957489013671875,-10.269989013671875,3.410003662109375,3,0.010023023033997491,1.245218692832228,275.07998657226557,1.7544976929051719,271.760009765625,5.981547938625732,273.57998657226557,0.010023023033997491
6506,2017-07-14,280.8099975585937,281.33999633789057,277.76998901367193,279.739990234375,921000.0,0.008801596263690259,2.3521118688750793,0.46121466436904274,50.597111728619055,58.461886594633626,-6.668504485239623,-8.754185684298932,-20.186118519801937,-7.5635002016945805,16.30984315506492,3.5700073242186363,6.3210544584005675,7.688999176025334,-6.634720739847921,22.01271909189859,0.5271392180887347,14.850859133961933,1.6752652614063095,95.52365757410952,47.824221677187545,7.161859957936625,7,-5.389999389648381,-13.13999938964838,-25.547500610351506,-12.720001220703068,2.339996337890682,4,0.010220416445780867,1.2929599016561144,278.3599853515625,1.245218692832228,275.07998657226557,1.7544976929051719,271.760009765625,0.010220416445780867
6507,2017-07-17,282.6499938964844,284.30999755859375,279.510009765625,280.10000610351557,1531200.0,0.006552460218254064,-1.573733472967666,2.3831498488393787,53.352213496170606,57.78845170431338,-7.530508784396147,-8.600713152079607,-22.027303233631983,-9.578479269765126,16.651574124721197,4.79998779296875,5.648767748206865,7.983496093749977,-2.8786647119056283,18.845656899405583,2.552415690922203,13.414576496577752,-13.149993896484375,88.79133061608015,43.467618201036345,5.4310804028278,7,-5.7449951171875,-14.979995727539062,-27.56749725341797,-14.55999755859375,4.07000732421875,0,0.012028989810378476,2.3521118688750793,280.8099975585937,1.2929599016561144,278.3599853515625,1.245218692832228,275.07998657226557,0.012028989810378476
6508,2017-07-18,282.6000061035156,283.67999267578125,280.3099975585937,283.010009765625,1126700.0,-0.00017685403873402006,2.851490155729622,-0.16078651954330764,66.76514631756126,57.240870694182796,-6.593700823567531,-7.181507239237874,-21.77117419624369,-9.659555876505522,18.046295288659362,3.369995117187557,5.532661094371292,6.830508422851551,-2.3402314668403505,16.001248312543453,2.2451384780056287,11.415878367697474,-12.803806152343725,85.726294766928,36.634112222340114,4.58536994484594,7,-5.69500732421875,-14.930007934570312,-26.735008239746094,-14.510009765625,0.040008544921875,1,0.0188252201320549,-1.573733472967666,282.6499938964844,2.3521118688750793,280.8099975585937,1.2929599016561144,278.3599853515625,0.0188252201320549
6509,2017-07-19,281.95001220703125,285.8399963378906,280.510009765625,283.5199890136719,1103500.0,-0.0023000491240127152,-1.3955094399144132,3.82917752139933,61.748635487908714,56.982969832338526,-5.899394140288678,-5.560394721587727,-20.862570881449585,-9.151804248680037,19.198436583139518,5.329986572265625,5.650416746426856,5.383013916015614,-2.946038137189362,13.712065969220589,1.2184878894130975,9.54753994261813,-11.86353630371093,70.59727210446553,19.042345012847704,4.164526026602493,7,-4.2800140380859375,-13.590011596679688,-26.06501007080078,-13.860015869140625,3.5,2,0.04302171959591017,2.851490155729622,282.6000061035156,-1.573733472967666,282.6499938964844,2.3521118688750793,280.8099975585937,0.04302171959591017
6510,2017-07-20,281.44000244140625,284.32000732421875,280.75,282.17999267578125,1049200.0,-0.0018088659107788896,-2.3679391950250475,0.47133832248031876,66.56272073969741,56.72991876470609,-4.361931195559578,-5.087551835627778,-20.122270229472804,-8.884249397560211,19.12534312828147,3.57000732421875,5.596980982971559,4.7310043334961165,-3.8373835050749108,13.299392172067144,0.44681041421057444,9.015198252781659,-10.723385720703106,45.47720070489074,-9.762441058654652,4.284193919285521,7,-3.7700042724609375,-13.080001831054688,-25.477497100830078,-13.350006103515625,3.6199951171875,3,0.010588441445698704,-1.3955094399144132,281.95001220703125,2.851490155729622,282.6000061035156,-1.573733472967666,282.6499938964844,0.010588441445698704
6511,2017-07-21,282.9200134277344,283.0,280.01998901367193,280.25,985400.0,0.0052587086892037505,1.1060248239569115,-3.6081738700098978,69.38302660516752,57.4473427252068,-4.9535148476163045,-6.727396401291344,-21.24172543061877,-10.560173690111128,18.55486383374797,2.980010986328068,4.368757120154328,6.09351501464846,-2.7575952448573275,14.944625274154248,1.6679598848955948,10.519070144401326,-11.598461522343712,53.87063026405233,-5.886050229814316,4.4255551297528894,7,-5.2500152587890625,-14.555015563964844,-26.39000701904297,-14.83001708984375,9.379974365234375,4,-0.004064839387391883,-2.3679391950250475,281.44000244140625,-1.3955094399144132,281.95001220703125,2.851490155729622,282.6000061035156,-0.004064839387391883
6512,2017-07-24,284.70001220703125,285.3500061035156,280.010009765625,283.0,1476200.0,0.006291526561628569,2.55999755859375,0.6367054897075127,70.00662685208479,58.98654013469704,-5.576706150270468,-8.603539431723675,-22.51151321198165,-12.602131091663523,18.19316129876561,5.339996337890625,4.072970786155793,7.654513549804676,-1.7594024510256077,17.06842955063496,2.9475555493895627,12.36147155021979,-12.7977225243406,80.44619628658323,16.76155176062113,4.706958000415134,7,-5.615020751953125,-16.33501434326172,-28.170005798339844,-16.610015869140625,8.879974365234375,0,-0.005444391443930496,1.1060248239569115,282.9200134277344,-2.3679391950250475,281.44000244140625,-1.3955094399144132,281.95001220703125,-0.005444391443930496
6513,2017-07-25,282.9599914550781,291.9100036621094,280.239990234375,290.010009765625,3110000.0,-0.0061117691511997085,1.1511533387899295,-4.147039816177791,59.7258278984361,60.58839380590516,-2.325437818444243,-6.972935122124056,-20.29322545399782,-11.142115498100623,18.086628353012586,11.670013427734375,3.289482396641688,5.756993103027355,-3.95243006308516,15.46641626913987,0.9022815199710976,10.611704686083613,-10.500193506179471,24.789774810931966,-33.73033445457962,4.854711583056258,7,-0.6999969482421875,-10.534988403320312,-26.42998504638672,-14.8699951171875,20.790008544921875,1,0.013288132171229261,2.55999755859375,284.70001220703125,1.1060248239569115,282.9200134277344,-2.3679391950250475,281.44000244140625,0.013288132171229261
6514,2017-07-26,295.6099853515625,296.95001220703125,285.0199890136719,288.54998779296875,3014600.0,0.04470594528729577,1.4496838596073467,-1.001415492500487,84.89230594674326,64.78151278582096,-13.138668134773354,-18.661133134701856,-32.42705548810784,-24.069418332743567,19.237443130467984,13.990020751953125,3.4507232048404717,17.188987731933594,4.8643884260284835,29.513587037838704,11.026688078981067,23.35128738488612,-21.9831750598712,92.08957106054874,28.995917454906206,6.162299652952554,7,-8.249984741210938,-17.329986572265625,-39.079978942871094,-27.519989013671875,20.95001220703125,2,-0.043875279408102874,1.1511533387899295,282.9599914550781,2.55999755859375,284.70001220703125,1.1060248239569115,282.9200134277344,-0.043875279408102874
6515,2017-07-27,287.95001220703125,296.79998779296875,285.0299987792969,295.1400146484375,1721500.0,-0.02591243031057089,1.2397804814309359,-1.0184142957180278,67.71100947140843,66.68305697946423,-4.442463767715481,-10.490747353584766,-24.30059461950509,-16.699143696947374,20.77676015672292,11.769989013671875,4.110558810173586,8.863514709472668,-4.025920280968137,21.752949699913472,2.4187972142522653,15.30823220469307,-12.457345762112766,46.871318164621954,-17.202128253800865,6.444717495220409,7,0.279998779296875,-6.420013427734375,-29.660011291503906,-19.860015869140625,33.05999755859375,3,-0.008682062490077413,1.4496838596073467,295.6099853515625,1.1511533387899295,282.9599914550781,2.55999755859375,284.70001220703125,-0.008682062490077413
6516,2017-07-28,287.44000244140625,289.29998779296875,284.0,287.4800109863281,869200.0,-0.001771174662282382,1.8804577683791517,0.005564468892454224,67.43838691321383,68.2481873591357,-3.233077941292777,-9.228396383692484,-23.117306028294365,-16.411929039250367,22.32981094810321,5.29998779296875,5.190263397573744,7.57550506591798,-5.360736323540607,20.511746455376567,1.1073843711886866,14.043625760647274,-10.23074833551874,43.86063521230791,-22.227983785702136,6.468120694729297,7,1.040008544921875,-4.5099945068359375,-23.74500274658203,-19.350006103515625,28.389984130859375,4,-0.008280005784155442,1.2397804814309359,287.95001220703125,1.4496838596073467,295.6099853515625,1.1511533387899295,282.9599914550781,-0.008280005784155442
6517,2017-07-31,289.5899963378906,290.9599914550781,287.5899963378906,287.6000061035156,1272200.0,0.0074798005782881205,-2.353212680675331,-49.73913043478261,72.24856113381969,68.8574556720533,-4.799862382407184,-10.479928890663473,-24.602546214761446,-18.822219412730192,23.909287065516494,3.519989013671875,6.091466060259847,8.813998413085926,-4.1680706895739945,21.796067515745847,2.322963861755966,15.305032964415886,-10.801481583911595,55.954481201854065,-14.640120575505293,6.491034551329963,7,-1.1099853515625,-6.6599884033203125,-23.69499969482422,-21.5,27.769989013671875,0,0.009358028555365383,1.8804577683791517,287.44000244140625,1.2397804814309359,287.95001220703125,1.4496838596073467,295.6099853515625,0.009358028555365383
6518,2017-08-01,291.1499938964844,291.8599853515625,289.54998779296875,290.79998779296875,1195400.0,0.005386917981702544,1.6101829341885205,0.17588332719911667,70.97364702208645,69.8824569536286,-5.609387448249322,-11.144009816695018,-25.378269789204637,-20.619638576171155,25.605947562280274,2.30999755859375,6.7569666602790335,9.44249572753904,-3.717581992337557,22.602573447415637,2.862456867600713,16.022534587477367,-10.908559346261143,55.212256036347696,-14.151186880552302,6.580038859938298,8,-2.66998291015625,-8.219985961914062,-25.12999725341797,-23.05999755859375,32.75,1,0.00834618831091305,-2.353212680675331,289.5899963378906,1.8804577683791517,287.44000244140625,1.2397804814309359,287.95001220703125,0.00834618831091305
6519,2017-08-02,288.0,291.6199951171875,287.1700134277344,290.1499938964844,1279400.0,-0.010819144642003065,-1.335968601065321,-6.142732583485919,62.62443229140855,69.44486934826317,-1.688518328339228,-7.571797766181703,-21.462823087817924,-17.714700517497647,26.72193870327145,4.449981689453125,7.116649561484337,5.7780014038086165,-7.527815465368292,19.083818272985525,-0.8749070307798661,12.430909838397099,-6.421879237232133,31.25002980235081,-35.40004070964795,6.652908434588457,8,0.480010986328125,-5.0699920654296875,-21.980003356933594,-19.910003662109375,38.329986572265625,2,0.0546875,1.6101829341885205,291.1499938964844,-2.353212680675331,289.5899963378906,1.8804577683791517,287.44000244140625,0.0546875
6520,2017-08-03,286.0899963378906,289.010009765625,285.0,288.8500061035156,882800.0,-0.006631957160102009,1.6038879971464242,1.2837291166910334,57.01381642582586,68.07051266166965,1.0621492061653157,-4.794762620356437,-18.73123789784927,-16.07468415301571,27.990159911367034,4.010009765625,6.934421511174833,3.161497497558571,-9.325399940260922,15.648394935378064,-3.0819512213511757,9.404946216468318,-3.2821242595816784,26.590333752659618,-34.90346912708611,6.243448718909737,8,2.3900146484375,-3.1599884033203125,-20.067501068115234,-18.0,40.45001220703125,3,0.10650495162618734,-1.335968601065321,288.0,1.6101829341885205,291.1499938964844,-2.353212680675331,289.5899963378906,0.10650495162618734
6521,2017-08-04,288.2699890136719,288.6300048828125,284.45001220703125,286.8900146484375,746000.0,0.0076199542230988015,2.9809338351764927,-0.4999889429455993,57.398628234961365,66.66962392643372,-0.3119460735957773,-6.161245433249803,-20.21598229869045,-18.507064132926416,29.31350954007195,4.17999267578125,7.131946328564709,4.624490356445335,-7.32196047556107,16.57094118845174,-1.3487350595578391,10.59771577244851,-4.330745725065128,51.551830649479015,-6.220963895327841,5.973225416003198,8,0.32501220703125,-5.3399810791015625,-22.247493743896484,-20.17999267578125,41.420013427734375,4,0.11357415617204736,1.6038879971464242,286.0899963378906,-1.335968601065321,288.0,1.6101829341885205,291.1499938964844,0.11357415617204736
6522,2017-08-07,291.010009765625,291.1700134277344,288.1700134277344,289.17999267578125,1035600.0,0.00950505032219362,1.7906659853517288,1.3261239744355249,60.3393175380344,66.73778944194464,-2.305179000081125,-7.935348890833666,-22.20297531056673,-21.488816017451086,30.921951014098664,3.0,7.343956772267347,6.493009948730446,-4.89156151716162,17.87758141462251,0.8007242157844416,12.18529568167645,-6.55999755859375,88.52930274700384,32.87585274217922,5.692285732946028,8,-0.535003662109375,-7.785003662109375,-24.475013732910156,-22.920013427734375,33.03997802734375,0,0.08528908275914726,2.9809338351764927,288.2699890136719,1.6038879971464242,286.0899963378906,-1.335968601065321,288.0,0.08528908275914726
6523,2017-08-08,289.260009765625,291.70001220703125,288.5,291.17999267578125,931200.0,-0.0060135388518403055,1.1621543600635091,-1.0491611913417602,58.750292243848264,63.83312125273409,0.48328073524004367,-5.066850928888584,-19.63480069289136,-19.77474645199743,32.80143529440145,3.20001220703125,7.325922490678977,3.868009948730446,-5.97371720660243,13.709737104063322,-1.0528536289360204,8.788873526396912,-4.80999755859375,66.34479391163794,12.06190245715679,4.920863577666439,8,1.139984130859375,-6.035003662109375,-21.057518005371094,-21.170013427734375,34.399993896484375,1,0.09714434984879428,1.7906659853517288,291.010009765625,2.9809338351764927,288.2699890136719,1.6038879971464242,286.0899963378906,0.09714434984879428
6524,2017-08-09,288.739990234375,289.4700012207031,285.7300109863281,285.7900085449219,777500.0,-0.0017977581196632064,-1.4364941300436396,-1.5364624725816194,58.73621669948753,62.83592205585399,-0.08235124158824192,-3.658563079095984,-18.148446369418195,-19.24822037749874,34.14741514757128,3.739990234375,7.152063353134054,2.6649902343750114,-5.987660181912361,11.317640650662383,-1.661334973768703,6.991315442518726,-3.28997802734375,59.17211072198276,3.6194024396772875,4.326325208143691,8,-0.80999755859375,-5.514984130859375,-18.912498474121094,-20.649993896484375,32.52001953125,2,0.12177046772623856,1.1621543600635091,289.260009765625,1.7906659853517288,291.010009765625,2.9809338351764927,288.2699890136719,0.12177046772623856
6525,2017-08-10,281.14999389648443,287.1099853515625,280.8800048828125,286.7200012207031,1378000.0,-0.026286612850993207,-1.039278364933171,-1.8881497956861133,48.15199520793245,60.69298964415606,7.1986374126587975,4.375505261263925,-9.700040926936936,-11.675189140790792,34.54200318385327,7.8599853515625,7.380840834301921,-5.064506530761662,-13.27194517263814,3.142932111114817,-9.168225851699901,-0.9607872098234225,15.800018310546818,2.4952757015940947,-51.06966695381458,4.103719320938237,8,5.220001220703068,2.075012207031193,-10.622497558593807,-13.059997558593807,37.02999877929682,3,0.1606971141973983,-1.4364941300436396,288.739990234375,1.1621543600635091,289.260009765625,1.7906659853517288,291.010009765625,0.1606971141973983
6526,2017-08-11,283.67999267578125,285.8999938964844,281.29000854492193,282.3999938964844,727200.0,0.008998750966462188,-1.634300313025941,-0.2298019921322852,48.95146050158234,58.1044229072408,4.558574410641597,2.1834924920239587,-11.473150094536209,-14.223421243434927,34.877128998504965,4.749999999999943,5.533749583882923,-2.678007507324196,-10.582342996183911,5.226327981535519,-6.6301752517540535,1.2741602371056615,12.948619384765607,25.877873360597942,-23.283510019408215,3.952167744429847,8,2.69000244140625,-0.454986572265625,-13.152496337890625,-15.589996337890625,34.25,4,0.151085790241561,-1.039278364933171,281.14999389648443,-1.4364941300436396,288.739990234375,1.1621543600635091,289.260009765625,0.151085790241561
6527,2017-08-14,286.04998779296875,286.5799865722656,284.0,285.0799865722656,786800.0,0.008354466928854443,1.5418602203881597,0.757814176382233,53.1357794062357,56.12243761659072,1.8256029478789628,0.08566891833464751,-13.180766194450598,-16.63126484122131,34.875891098254705,2.899993896484375,4.830300517245632,-0.4780120849609375,-8.190483609203113,7.234459439281238,-4.334247847082054,3.378223677160179,10.263652124023395,47.781695106472995,-4.27819021992228,3.8562357621210914,8,0.240020751953125,-2.824981689453125,-14.83248519897461,-17.959991455078125,32.95001220703125,0,0.15256079884898432,-1.634300313025941,283.67999267578125,-1.039278364933171,281.14999389648443,-1.4364941300436396,288.739990234375,0.15256079884898432
6528,2017-08-15,287.9200134277344,289.7099914550781,285.510009765625,287.1000061035156,861700.0,0.0065374085459464215,-1.0999908447265625,0.8453673116249804,40.010434167617426,53.6097711583917,-0.615505347575322,-1.4391453444258104,-14.412666481038286,-18.48937004457855,35.059713935089235,4.199981689453125,4.192918696152105,1.1260131835937273,-6.380250496163285,8.63227686335074,-2.627118656284779,4.879145023472233,8.084953788574182,79.72841733456372,31.379892136521704,3.7531318398785043,8,-1.6300048828125,-4.69500732421875,-17.00751495361328,-22.470016479492188,27.1099853515625,1,0.125486151292858,1.5418602203881597,286.04998779296875,-1.634300313025941,283.67999267578125,-1.039278364933171,281.14999389648443,0.125486151292858
6529,2017-08-16,294.0799865722656,296.9100036621094,290.2900085449219,291.1600036621094,1684300.0,0.021394737625897386,-1.8412159949704645,3.5609229624116114,58.28598395002349,53.75112310552477,-6.506570047971707,-7.002814887361694,-19.806579392719016,-24.59206123652814,35.3190836060753,8.989990234375,3.2695517635851274,6.6794876098632585,-1.1327637174812821,14.4917389372078,2.7733619461909598,10.585613273535557,-13.199981689453125,82.34549404021924,32.41345123278803,3.9061256636722828,8,-5.1849822998046875,-9.439987182617188,-23.42498779296875,-29.709991455078125,24.3800048828125,2,0.10058493756961218,-1.0999908447265625,287.9200134277344,1.5418602203881597,286.04998779296875,-1.634300313025941,283.67999267578125,0.10058493756961218
6530,2017-08-17,284.4200134277344,294.0,284.2900085449219,293.07000732421875,1590600.0,-0.0328481147497518,-1.1795706990269315,-2.962344014548191,46.727362318648865,52.56542689260117,3.231422819186605,3.0481399013266355,-9.421229287074539,-14.936943463750708,35.134189965272235,9.78997802734375,2.0486613011728423,-3.129486083984375,-10.567797837533817,4.308825669565067,-6.848641960759096,0.589669792790346,-3.2194085693359398,20.038449815956383,-29.394986762272808,3.7191558767747215,8,4.4749908447265625,0.3599853515625,-13.7650146484375,-20.050018310546875,33.089996337890625,3,0.12952673721482322,-1.8412159949704645,294.0799865722656,-1.0999908447265625,287.9200134277344,1.5418602203881597,286.04998779296875,0.12952673721482322
6531,2017-08-18,281.7699890136719,285.6700134277344,281.6499938964844,283.30999755859375,814100.0,-0.009317292345659145,-3.5168789754316183,0.17803579555677862,41.616632860040546,50.48512859504629,5.433890672630582,5.910630958058221,-6.117760377257014,-12.289349860940433,34.95309009387889,4.02001953125,1.3345354181632842,-5.722009277343773,-13.326921272637776,1.8829027179502305,-9.524465274990803,-1.9195532796967427,-0.2551961791992312,0.7863370930325573,-45.846744155851965,3.8024559976470154,8,7.1250152587890625,5.5900115966796875,-10.372489929199219,-17.399993896484375,35.290008544921875,4,0.12921888448646213,-1.1795706990269315,284.4200134277344,-1.8412159949704645,294.0799865722656,-1.0999908447265625,287.9200134277344,0.12921888448646213
6532,2017-08-21,283.1499938964844,284.04998779296875,280.60000610351557,280.95001220703125,850300.0,0.004897629047164287,-1.3793027244887754,-1.4285516120722113,41.39044746394183,48.55625695283447,3.1532939429810654,4.646792020998703,-6.902499561783543,-13.574689096541533,34.36279752038577,3.449981689453182,1.0362770629585043,-4.264503479003906,-12.019331499053692,3.4903245410458794,-8.141917489028799,-0.3870894689790134,13.760009765625,15.63450750871025,-28.67767554186785,3.8774140100248906,8,5.605010986328125,5.08001708984375,-11.604995727539062,-18.779998779296875,29.649993896484375,0,0.12283241931487354,-3.5168789754316183,281.7699890136719,-1.1795706990269315,284.4200134277344,-1.8412159949704645,294.0799865722656,0.12283241931487354
6533,2017-08-22,286.7200012207031,288.1499938964844,283.1099853515625,284.1300048828125,945000.0,0.012608184358725127,-1.1770928768694346,1.1772808611577357,48.63481461952329,47.43387894394955,-0.9106707169233914,1.4471125619782015,-9.895051541877535,-17.036772860102417,33.16643451108553,5.040008544921875,0.6194689703795007,-0.8824966430664176,-8.359975347602699,6.594982061469864,-4.621235995334587,2.8562427092017515,9.863802490234377,37.52296770861812,-8.092780640303964,3.738739352268143,8,2.035003662109375,1.760009765625,-14.432502746582031,-22.350006103515625,23.279998779296875,1,0.11258370062034606,-1.3793027244887754,283.1499938964844,-3.5168789754316183,281.7699890136719,-1.1795706990269315,284.4200134277344,0.11258370062034606
6534,2017-08-23,282.6400146484375,286.0,282.260009765625,286.0,1047400.0,-0.014229863821481503,1.2261943687556767,-1.2972934758274517,46.483200406154275,47.24845729930753,2.473112649527934,4.749088764765588,-5.250870287209295,-12.941109010569278,31.3567245841475,4.459991455078125,-0.32572907364971115,-4.313984680175793,-11.083586141399621,2.455616781048036,-7.698785410787707,-0.9291839495638783,13.624113110351573,15.223951299389324,-31.443516629878705,3.384800730611927,8,6.114990234375,5.839996337890625,-10.352516174316406,-18.27001953125,30.47998046875,2,0.11459801320470397,-1.1770928768694346,286.7200012207031,-1.3793027244887754,283.1499938964844,-3.5168789754316183,281.7699890136719,0.11459801320470397
6535,2017-08-24,285.45001220703125,285.79998779296875,281.79998779296875,283.6600036621094,801500.0,0.009941966504951383,2.2129033839516614,-0.5327429609445958,47.16186041654508,47.0496128454145,0.37684738690506947,1.8363446898994198,-7.192872418968136,-15.707273940372659,29.41690020198675,4.0,-1.070330435221308,-1.3789871215820426,-8.163459786052215,5.40548554288813,-4.771223453817129,2.0132492106530435,10.500833118652338,64.23859529988142,17.437598965527172,3.392236332235098,8,3.30499267578125,3.029998779296875,-12.435012817382812,-20.3900146484375,30.720001220703125,3,0.11564189117674784,1.2261943687556767,282.6400146484375,-1.1770928768694346,286.7200012207031,-1.3793027244887754,283.1499938964844,0.11564189117674784
6536,2017-08-25,285.05999755859375,289.8500061035156,284.8900146484375,287.30999755859375,900500.0,-0.0013663150525795587,-2.8301597775368807,-1.256977239792004,43.71433545466853,46.00278573968481,1.0987468017826814,2.1490985394357267,-5.9746910275573555,-15.299998467402474,27.860852049958197,4.959991455078125,-1.8393524224883322,-1.6500015258789062,-8.472732891840508,5.172729840082695,-5.061367208859679,1.7613641571018661,10.583830982646475,48.21612383868275,6.416976969711925,3.411365682980788,8,3.69500732421875,3.420013427734375,-12.044998168945312,-20.0,32.33001708984375,4,0.11383572751333237,2.2129033839516614,285.45001220703125,1.2261943687556767,282.6400146484375,-1.1770928768694346,286.7200012207031,0.11383572751333237
6537,2017-08-28,292.29998779296875,295.5,287.0,288.1199951171875,1447800.0,0.025398127749884702,-1.6479821267290964,-1.8577745225694444,52.877676643136205,47.43247934807579,-5.768015524088014,-5.1410399600152346,-12.179569853824773,-22.419777481695064,26.30187603973866,10.44000244140625,-1.2973944704513656,5.454489135742165,-1.7082402401672425,12.617218511651572,1.8731244477874611,9.035853823696868,-11.699981689453182,76.64226747630991,36.38038797429614,3.581364687954701,8,-3.54498291015625,-3.819976806640625,-19.282489776611328,-27.239990234375,22.620025634765625,0,0.0847075292495807,-2.8301597775368807,285.05999755859375,2.2129033839516614,285.45001220703125,1.2261943687556767,282.6400146484375,0.0847075292495807
6538,2017-08-29,293.5799865722656,293.79998779296875,289.3599853515625,289.3599853515625,903300.0,0.004379058613589448,-1.104265951215279,1.0095714390012411,54.51660839011477,47.01365984141926,-6.88471640950695,-6.566313892589051,-12.67193557651592,-23.578885076764095,24.567459397226827,4.44000244140625,-0.9006141547123434,6.612988281250011,-0.9295464389707604,14.155523001470783,2.841720921139654,10.384255641360369,-12.681980590820388,85.98531593461671,46.127853750968924,3.7712673601103783,8,-5.5299835205078125,-4.9849853515625,-19.854991912841797,-28.519989013671875,33.160003662109375,1,0.0654676820620812,-1.6479821267290964,292.29998779296875,-2.8301597775368807,285.05999755859375,2.2129033839516614,285.45001220703125,0.0654676820620812
6539,2017-08-30,303.75,305.489990234375,291.4599914550781,291.4599914550781,1916800.0,0.034641371663224785,-1.2831552521733516,2.9123234573079455,70.12108674305838,49.61296255524254,-17.36489055576442,-16.333293533454253,-22.09591898939783,-33.532354614906126,23.820621141264237,14.029998779296875,-0.6361949934164386,15.995501708984364,5.3487762785231325,26.642227139445595,10.67213899375372,21.318864424215008,-22.559954138183684,92.65517072580043,46.0858532330113,5.32336271523063,8,-10.705001831054688,-10.705001831054688,-26.407501220703125,-35.654998779296875,23.730010986328125,2,0.020576131687242816,-1.104265951215279,293.5799865722656,-1.6479821267290964,292.29998779296875,-2.8301597775368807,285.05999755859375,0.020576131687242816
6540,2017-08-31,316.55999755859375,316.8500061035156,304.19000244140625,304.5899963378906,2503600.0,0.042172831468621386,1.0175275204929493,0.973961993350202,74.74413280749766,53.29379588273778,-28.09039044182458,-28.188764645970764,-34.401849722118754,-46.05822128113289,23.891141460549374,13.100006103515625,0.5504033865735778,27.28199920654299,10.61819794725335,43.94580046583263,18.9500985768982,35.613899836187784,-34.397953921875114,99.09258879080271,47.84437975660482,8.331900629644808,8,-17.834991455078125,-17.834991455078125,-33.73999786376953,-45.94499206542969,12.45001220703125,3,-0.010866826092799431,-1.2831552521733516,303.75,-1.104265951215279,293.5799865722656,-1.6479821267290964,292.29998779296875,-0.010866826092799431
6541,2017-09-01,321.010009765625,322.1199951171875,313.67999267578125,317.1600036621094,2083900.0,0.014057405361862063,1.7809010512767658,0.3216379040009382,75.5108085285294,57.0849471121364,-29.490038516225354,-31.684705207108664,-38.34920155055113,-50.18496288975257,24.214779293198188,8.44000244140625,0.6078302108612093,30.095010375976585,8.22794881357305,51.96207193838012,19.16147959477479,41.02854115717838,-36.76668838089853,96.83944901513019,43.28753578592489,10.933530781201775,9,-19.050018310546875,-19.650009155273438,-36.1300048828125,-50.39500427246094,11.819976806640625,4,-0.01507740005186875,1.0175275204929493,316.55999755859375,-1.2831552521733516,303.75,-1.104265951215279,293.5799865722656,-0.01507740005186875
6542,2017-09-05,315.8299865722656,319.82000732421875,312.5400085449219,318.6300048828125,1660500.0,-0.016136640714541572,1.8107977541990938,-0.7272763302868648,69.42779235985837,59.39527797217362,-21.44167885203467,-25.87659843798872,-32.70828705229053,-44.712820215198235,24.137000001131764,8.470001220703125,1.9303962528233,23.673988342285156,-0.8691886854950894,48.2171653700654,11.402399828395005,35.94557685617531,-28.556531288942267,80.79973543987778,29.29661424162181,12.271588513890123,9,-13.8699951171875,-14.469985961914062,-30.124977111816406,-45.21498107910156,17.360015869140625,1,0.004939455221155686,1.7809010512767658,321.010009765625,1.0175275204929493,316.55999755859375,-1.2831552521733516,303.75,0.004939455221155686
6543,2017-09-06,317.3599853515625,321.8999938964844,314.2799987792969,317.4800109863281,1535300.0,0.0048443746456823256,-1.4267505090313584,0.0428660178090702,67.32141665050719,61.71063533265728,-20.303451239109734,-26.554965273279834,-33.73367157232019,-45.98609961414991,24.02806693781736,7.6199951171875,3.9722853028855525,23.798988342285156,-3.1458660426608276,50.74384272723114,10.326561149812164,37.27141553475815,-27.298806881530027,84.4748558477585,35.34989818214986,13.472427192472981,9,-15.399993896484375,-15.999984741210938,-31.65497589111328,-46.74497985839844,15.95001220703125,2,-0.007688341430710621,1.8107977541990938,315.8299865722656,1.7809010512767658,321.010009765625,1.0175275204929493,316.55999755859375,-0.007688341430710621
6544,2017-09-07,323.8999938964844,325.7699890136719,315.0,317.3599853515625,1571600.0,0.020607539849981427,1.0953288506924344,-54.488431222985,80.80519064890731,65.44878313625308,-22.769718533130003,-31.96466082460006,-39.40670980849052,-52.26340112208493,24.743708266509234,10.769989013671875,6.312625134358939,28.58099670410155,-1.450638993137602,58.612632401340704,13.565178855481975,43.59681455272113,-31.274110094679486,91.33458628009159,36.93873069612316,15.015817848619589,9,-18.569992065429688,-20.714996337890625,-38.194984436035156,-53.28498840332031,13.740020751953125,3,0.008768127173223395,-1.4267505090313584,317.3599853515625,1.8107977541990938,315.8299865722656,1.7809010512767658,321.010009765625,0.008768127173223395
6545,2017-09-08,326.3299865722656,329.8399963378906,323.69000244140625,326.7300109863281,1429800.0,0.007502293058263776,-1.1654936009714059,-0.06116573263090111,84.88879203810059,70.02372275663443,-20.999371431589907,-32.502767766278055,-41.032907423407664,-54.367744611866215,26.728115166239764,6.149993896484375,8.266505299739322,28.751989746093727,-3.506440889555904,61.01042038174336,12.622774428268883,44.88120506391857,-30.38969224927405,79.71091189410217,17.76820007912893,16.129215317824826,9,-17.909988403320312,-21.1099853515625,-40.624977111816406,-55.71498107910156,9.350006103515625,4,0.003524115041165121,1.0953288506924344,323.8999938964844,-1.4267505090313584,317.3599853515625,1.8107977541990938,315.8299865722656,0.003524115041165121
6546,2017-09-11,326.5400085449219,329.95001220703125,322.82000732421875,329.6000061035156,1301300.0,0.0006435877219324038,2.792545938575417,7.6495270064083005,84.60677198441459,73.54917779455424,-16.434994431574296,-30.922606792601357,-40.331144371553535,-54.26004443265549,28.756911850029844,7.1300048828125,10.929711790282227,26.819010925292957,-7.198553281030627,60.83657513161654,9.810228822131137,43.82779302845478,-26.531749980142422,80.41353851331571,12.092114066855444,17.008782103161803,9,-16.885009765625,-21.264999389648438,-40.834999084472656,-55.92500305175781,17.92999267578125,0,0.007564161070827247,-1.1654936009714059,326.3299865722656,1.0953288506924344,323.8999938964844,-1.4267505090313584,317.3599853515625,0.007564161070827247
6547,2017-09-12,329.69000244140625,329.82000732421875,324.44000244140625,326.82000732421875,1045600.0,0.00964657871640573,2.437697437697438,-0.9379076493467637,84.5029441818409,76.88099288252383,-15.336219609376883,-32.291152044185026,-42.497186658586884,-57.07907628031188,30.774995229943848,5.3800048828125,13.725464159923035,27.78700408935549,-8.086155208150558,63.66016338686154,9.850424440602467,45.723583738108516,-25.489898366711543,98.34071765908759,25.044360912295062,17.936579648753032,9,-18.985000610351562,-24.414993286132812,-43.92749786376953,-59.07499694824219,14.889984130859375,1,0.009524050191414002,2.792545938575417,326.5400085449219,-1.1654936009714059,326.3299865722656,1.0953288506924344,323.8999938964844,0.009524050191414002
6548,2017-09-13,324.04998779296875,330.0,323.3999938964844,329.57000732421875,1160900.0,-0.017107023587831893,1.0689658471252272,-1.923355025307303,82.4376644686515,78.24950151870084,-5.497636787804765,-25.092069390050824,-35.95586701952823,-51.145200407804,32.291036576098875,6.600006103515625,16.932187699775852,20.340490722656227,-16.200455083516886,56.88143652882934,2.070017819569671,38.610963625742784,-16.24489657974692,60.333251953125,-19.469934906425806,18.27047290308657,9,-6.954986572265625,-18.749984741210938,-37.199981689453125,-53.43498229980469,18.370025634765625,2,0.02820557010567426,2.437697437697438,329.69000244140625,2.792545938575417,326.5400085449219,-1.1654936009714059,326.3299865722656,0.02820557010567426
6549,2017-09-14,323.6600036621094,326.20001220703125,319.5899963378906,323.07000732421875,1136400.0,-0.0012034690496841582,1.3315697408434026,-0.10688301636444052,81.11052857820835,78.95687882655758,-2.219854174790555,-23.58143253350522,-34.81784148049417,-50.5232304044996,32.59713218058042,6.610015869140625,19.334012636556395,18.47150573730471,-18.815262883132334,55.758274357741755,-0.1718785729137835,37.114890047523204,-12.30372704300305,39.097078697799866,-40.91206721255143,18.64338431021851,9,-2.3899993896484375,-18.360000610351562,-36.847503662109375,-53.04499816894531,14.44000244140625,3,0.029815219017789607,1.0689658471252272,324.04998779296875,2.437697437697438,329.69000244140625,2.792545938575417,326.5400085449219,0.029815219017789607
6550,2017-09-15,321.260009765625,325.989990234375,320.3699951171875,324.9100036621094,2235400.0,-0.00741516983664714,-1.0699709437928187,-6.186468732219521,78.53988262626146,79.29344261519446,1.0247074330375199,-19.26783886400733,-31.4969032749014,-48.063002286074095,34.23282470933173,5.6199951171875,21.741666747167187,14.229512023925793,-22.370873565838565,50.82989761369015,-4.070680770956415,32.529704818808,-6.9207374055756645,16.042390396200695,-65.17983000718576,18.300192794882186,9,0.0099945068359375,-15.960006713867188,-35.68251037597656,-50.64500427246094,7.28997802734375,4,0.0509867533614361,1.3315697408434026,323.6600036621094,1.0689658471252272,324.04998779296875,2.437697437697438,329.69000244140625,0.0509867533614361
6551,2017-09-18,318.17999267578125,321.80999755859375,317.6000061035156,321.5,1001800.0,-0.00958730310719591,1.1370501758245164,0.9095925687482755,71.83595508163933,79.5610162509479,4.091315594214393,-14.040056568137288,-27.576252810909978,-44.82971655754767,36.25953831894646,4.209991455078125,22.4190008397901,9.328994750976562,-25.563253183183974,44.2212426851371,-8.117129216103706,26.77511871805683,-1.335003893339831,4.677313368920784,-73.9383174671583,17.446123967080254,9,3.9600067138671875,-12.879989624023438,-33.38249206542969,-47.56498718261719,-2.449981689453125,0,0.055000315553568324,-1.0699709437928187,321.260009765625,1.3315697408434026,323.6600036621094,1.0689658471252272,324.04998779296875,0.055000315553568324
6552,2017-09-19,317.92999267578125,319.44000244140625,316.4599914550781,318.42999267578125,779300.0,-0.0007857187936224364,1.3650697539236583,0.15060207739681955,70.90844580660274,79.95957504606962,5.21940424475963,-11.648027950568746,-26.45990895031929,-44.37189760756064,38.51017427795503,2.980010986328125,21.559510108374752,7.339994812011696,-25.569391818521183,40.249381442544575,-9.114698503254772,23.794688127278164,12.07000732421875,10.856722991171546,-64.0661505205868,16.45469331526645,9,4.57000732421875,-12.629989624023438,-33.13249206542969,-47.31498718261719,-3.28997802734375,1,0.08347752384590801,1.1370501758245164,318.17999267578125,-1.0699709437928187,321.260009765625,1.3315697408434026,323.6600036621094,0.08347752384590801
6553,2017-09-20,319.0,321.6000061035156,316.5199890136719,318.6099853515625,849500.0,0.00336554382684473,-1.2231986644407347,-0.780029296875,65.52002802668996,78.26122364360104,4.924345298014771,-10.725610708994282,-26.57460443298919,-45.14016995183857,40.346177183147965,5.08001708984375,20.2333165121903,6.796002197265636,-24.300564511251025,37.8925689057823,-8.752281156992694,22.344285551523967,10.72919982910156,26.07806091596404,-44.676724122466794,15.548283354258318,9,4.2299957275390625,-13.699996948242188,-34.24249267578125,-46.219993591308594,-11.3599853515625,2,0.08018804568108351,1.3650697539236583,317.92999267578125,1.1370501758245164,318.17999267578125,-1.0699709437928187,321.260009765625,0.08018804568108351
6554,2017-09-21,315.0299987792969,317.9599914550781,314.44000244140625,316.3900146484375,934700.0,-0.01244514489248627,-1.7716355684780911,-3.4870892018779345,48.10127061675093,74.17372126345107,8.385662259962032,-4.431837593933551,-21.78275582141123,-40.88558187168576,42.29401566677364,4.55999755859375,19.610584632921018,1.2065017700195426,-26.607674161249065,29.02067770128815,-12.700586195614733,15.113589735653818,14.433816882324209,5.108198800433324,-59.498325600374834,13.907087965634291,9,7.19000244140625,-9.729995727539062,-30.272491455078125,-41.114990234375,-7.290008544921875,3,0.08694414739729717,-1.2231986644407347,319.0,1.3650697539236583,317.92999267578125,1.1370501758245164,318.17999267578125,0.08694414739729717
6555,2017-09-22,318.4599914550781,319.3399963378906,311.29998779296875,311.29998779296875,988100.0,0.01088782874352301,-1.2458112940554686,-5.264647144620218,46.753227577535306,69.96777188490894,4.159306258822426,-5.5463710475035555,-24.439839920745158,-44.01310304305366,44.21744237821264,8.040008544921875,19.250277789211907,2.985995483398426,-21.451655891472456,27.423646858269308,-9.232830204037043,15.204821170833895,10.402871677734367,68.1255662152431,7.2824950947184846,12.218825687435451,9,2.19000244140625,-13.159988403320312,-31.692489624023438,-44.54498291015625,-2.660003662109375,4,0.061671843168431106,-1.7716355684780911,315.0299987792969,-1.2231986644407347,319.0,1.3650697539236583,317.92999267578125,0.061671843168431106
6556,2017-09-25,317.510009765625,321.5,316.9599914550781,318.2799987792969,1284600.0,-0.002983048781457831,-3.855557550141162,-0.10754031003456668,52.39729278491123,66.40047728525009,4.127755997009842,-2.1509472961336087,-22.791036124779453,-42.76342236346852,45.73367142508731,4.540008544921875,17.33330902675698,0.41351318359375,-19.391739763965404,20.218766131152904,-9.489113290185855,10.316139657373355,10.299080846796869,60.291368281330094,1.891191564204746,9.902626473779588,9,3.139984130859375,-12.210006713867188,-30.672508239746094,-43.595001220703125,-5.850006103515625,0,0.03477048813513961,-1.2458112940554686,318.4599914550781,-1.7716355684780911,315.0299987792969,-1.2231986644407347,319.0,0.03477048813513961
6557,2017-09-26,317.05999755859375,320.5,314.0,318.2099914550781,944300.0,-0.001417316598501639,1.268756557538573,1.4935198763425945,49.5583221453592,62.7472170271065,2.9030853943877446,0.2625956295384526,-21.692340451163204,-41.96921636287112,46.4105109241989,6.5,14.789920291274711,-1.2744995117187727,-17.285415461570324,14.736416438132778,-9.279957486644548,6.730958463207003,9.758546884660916,55.92232549457648,0.7865296074908699,8.005457974925779,9,1.69000244140625,-11.759994506835938,-28.9324951171875,-43.144989013671875,-1.329986572265625,1,-0.0041947473112555755,-3.855557550141162,317.510009765625,-1.2458112940554686,318.4599914550781,-1.7716355684780911,315.0299987792969,-0.0041947473112555755
6558,2017-09-27,312.79998779296875,318.75,311.7300109863281,318.57000732421875,1086400.0,-0.013435973627791808,1.2903697950893125,5.017434917602102,32.48106379883845,57.34394316273206,6.034001420811649,6.362560354889013,-16.81816295424011,-37.28330192510242,46.975404629674564,7.019989013671875,12.046550981636415,-6.495509338378895,-17.892964003204952,4.901945326447162,-12.194236670791952,-0.7967820059658379,13.08744325126878,14.705864753436215,-34.3700586312155,5.698727332413035,9,5.845001220703125,-6.899993896484375,-24.307479858398438,-38.884979248046875,-3.399993896484375,2,0.005882439025818087,1.268756557538573,317.05999755859375,-3.855557550141162,317.510009765625,-1.2458112940554686,318.4599914550781,0.005882439025818087
6559,2017-09-28,310.0,314.57000732421875,308.8800048828125,312.75,957200.0,-0.008951367973907831,-1.280566563921914,0.4766015063044766,24.52421646996092,51.34220247869867,7.479047451223153,10.17654717145723,-13.402926272644208,-34.041744528629124,46.21784225437528,5.69000244140625,8.832771754008888,-9.607997131347645,-19.446964041523415,0.23096977882812553,-14.527480586435502,-4.688513676259788,15.012184449161396,8.874766644419294,-34.8254456202595,4.919483455087883,9,5.345001220703125,-4.100006103515625,-21.382492065429688,-36.084991455078125,4.1400146484375,3,-0.007612855972782273,1.2903697950893125,312.79998779296875,1.268756557538573,317.05999755859375,-3.855557550141162,317.510009765625,-0.007612855972782273
6560,2017-09-29,313.1199951171875,313.6000061035156,303.0,309.0899963378906,1647600.0,0.0100645003780242,3.2484817720915156,-1.4654541015625,30.806612259933715,46.783386609620266,3.4452702270726263,7.152325210598292,-15.842291131479328,-36.711276035091714,44.3765914383934,10.600006103515625,6.021510321223218,-6.316001892089844,-16.49376112984561,3.8617573456659215,-11.404881510967698,-1.2271222732119895,10.601614966665977,54.70267630912162,15.00011407331457,5.088879618877877,9,-0.8199920654296875,-7.220001220703125,-24.502487182617188,-39.204986572265625,2.350006103515625,4,-0.017181926950397997,-1.280566563921914,310.0,1.2903697950893125,312.79998779296875,1.268756557538573,317.05999755859375,-0.017181926950397997
6561,2017-10-02,316.1700134277344,317.1300048828125,313.1199951171875,315.19000244140625,1674000.0,0.009740733131416324,1.7655297967945953,0.24317897845594638,30.608171458636278,42.305578348735104,0.08957212579451834,3.9222085318588142,-18.209917060332543,-39.23487244587125,42.23135060522567,4.010009765625,3.3527265950130527,-3.023983764648449,-13.274067965621327,7.22610043632443,-8.149025865134888,2.1010583358379904,5.479435647733737,75.25721958705357,41.19686108143955,5.125042100486437,10,-3.8700103759765625,-8.725006103515625,-27.552505493164062,-42.2550048828125,-2.600006103515625,0,-0.001170337536928412,3.2484817720915156,313.1199951171875,-1.280566563921914,310.0,1.2903697950893125,312.79998779296875,-0.001170337536928412
6562,2017-10-03,317.3900146484375,317.79998779296875,313.9100036621094,317.1099853515625,850900.0,0.003858687316600884,6.072855398956831,0.28574097717435304,39.06049177007954,39.365629875778396,-1.3578751325810003,2.977743629414533,-18.77666338610601,-39.85581671758547,40.225467721800726,3.889984130859375,0.8768322871080727,-1.8819839477538949,-12.047676253793384,8.283708358285594,-6.964830100773611,3.200862205265821,2.394489519483784,91.36517237103175,58.12367151519095,5.0828461530197435,10,-5.1400146484375,-8.8900146484375,-28.772506713867188,-43.475006103515625,-4.810028076171875,1,-0.01805353263137488,1.7655297967945953,316.1700134277344,3.2484817720915156,313.1199951171875,-1.280566563921914,310.0,-0.01805353263137488
6563,2017-10-04,314.9200134277344,316.54998779296875,306.0,313.57000732421875,1067600.0,-0.00778222724945854,3.57704605485274,4.820945945945946,36.56213870662603,38.08350410798674,0.5280469011522655,5.539593565280029,-15.612545547940613,-36.80605711163179,38.04792472856078,11.3900146484375,-0.8973157790557025,-4.229986572265602,-14.549691610884622,6.089718466353418,-9.389839091575084,0.9298659470438793,3.1860403233947636,80.54069769839535,46.05540983693759,5.159852519309498,10,-2.670013427734375,-5.240020751953125,-26.302505493164062,-41.00000762939453,-4.96002197265625,2,0.0025720739364176737,6.072855398956831,317.3900146484375,1.7655297967945953,316.1700134277344,3.2484817720915156,313.1199951171875,0.0025720739364176737
6564,2017-10-05,326.739990234375,330.9800109863281,320.2799987792969,320.7200012207031,2159800.0,0.03753326655231137,-2.1014555570789786,4.4592309605081715,56.53311891958756,39.170158701548104,-10.56746681129755,-6.384020756754353,-26.994554898054844,-48.03057594065342,35.701958581248526,16.05999755859375,-2.339256796934478,7.447990417480469,-3.2192216504037674,18.115202485364705,2.1143843835383223,12.781596451422615,-23.739990234375,84.84625058215694,46.0440706011943,5.333606033942119,10,-9.749984741210938,-15.519989013671875,-38.41748809814453,-52.819984436035156,-16.29998779296875,3,-0.05306970942079181,3.57704605485274,314.9200134277344,6.072855398956831,317.3900146484375,1.7655297967945953,316.1700134277344,-0.05306970942079181
6565,2017-10-06,327.4800109863281,328.5,324.6000061035156,325.2099914550781,1039000.0,0.002264861278297392,-1.2349597761455053,0.3770803445146834,61.74244555194807,40.20850900899664,-11.05611052885456,-7.413564326686696,-27.03203753763694,-48.150579814442665,33.01579838094628,3.899993896484375,-3.3183972792999157,8.130509948730491,-2.7074725272910882,18.96849242475207,2.7115187107197016,13.549501186741281,-23.92041076660155,85.98879719502288,41.09913350182203,5.418991238010777,10,-10.490005493164062,-10.490005493164062,-34.43501281738281,-48.2650146484375,-11.77001953125,4,-0.04073529953083932,-2.1014555570789786,326.739990234375,3.57704605485274,314.9200134277344,6.072855398956831,317.3900146484375,-0.04073529953083932
6566,2017-10-09,329.010009765625,332.239990234375,326.3299865722656,327.4599914550781,902400.0,0.0046720371563708785,-2.102341265709228,0.6828215745321574,63.55187838358382,41.7633485910216,-12.050525496708701,-9.22183730251436,-27.810793016498906,-48.94477698419087,30.500624983235696,5.910003662109375,-2.911605351901244,9.537008666992165,-1.6950960716577015,20.76911340564203,3.920956297667203,15.153061036317126,-24.902001330566407,87.69061863247704,36.905786080009925,5.616052369324937,10,-11.3900146484375,-11.3900146484375,-30.285003662109375,-40.78001403808594,-19.32000732421875,0,-0.04115378907336986,-1.2349597761455053,327.4800109863281,-2.1014555570789786,326.739990234375,3.57704605485274,314.9200134277344,-0.04115378907336986
6567,2017-10-10,332.8299865722656,332.8699951171875,328.25,328.54998779296875,1004000.0,0.011610518504777012,1.1192561017435554,2.7612569155952826,65.8491802636558,45.47091708711242,-14.972835451228036,-13.485944273962843,-30.88896038260259,-52.02274092735371,27.87212546291307,4.6199951171875,-2.5555740214895195,13.199986267089855,1.2987275139158783,25.101245020263832,7.249356890502838,19.150615643676872,-27.596698865234373,99.85110326686927,44.04325369420418,5.950629376586999,10,-14.894989013671875,-14.894989013671875,-31.16999053955078,-38.714996337890625,-22.54998779296875,1,-0.05786731972801096,-2.102341265709228,329.010009765625,-1.2349597761455053,327.4800109863281,-2.1014555570789786,326.739990234375,-0.05786731972801096
6568,2017-10-11,333.19000244140625,333.3299865722656,329.2699890136719,332.1199951171875,938900.0,0.001081680989289291,5.014919974681255,0.2500017825693241,72.68866647602707,50.82252264334198,-13.56261526030562,-13.835455030468836,-30.53797996985702,-51.58768673314211,25.349810261963235,4.05999755859375,-2.334389945565704,13.103001403808605,-0.13927686039335185,26.345279668010562,6.481862271707598,19.724140535909612,-26.298512289765597,98.92732366435777,35.19000947289473,6.621139132100986,10,-15.025009155273438,-15.025009155273438,-31.530006408691406,-37.67500305175781,-19.209991455078125,2,-0.06185664551194037,1.1192561017435554,332.8299865722656,-2.102341265709228,329.010009765625,-1.2349597761455053,327.4800109863281,-0.06185664551194037
6569,2017-10-12,333.30999755859375,334.32000732421875,330.0400085449219,332.92999267578125,1120200.0,0.00036014020921482093,2.566629367783938,0.35514231932006163,70.22610945263705,55.20246677586458,-11.206886042451288,-13.908526101072937,-29.829375993592805,-50.90304390674612,23.549013925703203,4.279998779296875,-1.8964576576706804,12.740496826171864,-1.6990348388935672,27.180028491237294,5.52073099363912,19.960262658704607,-24.303427693303092,89.60895433352695,25.335063780532792,7.219765832532718,10,-13.149993896484375,-14.649993896484375,-31.650001525878906,-37.79499816894531,-19.339996337890625,3,-0.07005492266823121,5.014919974681255,333.19000244140625,1.1192561017435554,332.8299865722656,-2.102341265709228,329.010009765625,-0.07005492266823121
6570,2017-10-13,337.6400146484375,338.94000244140625,332.07000732421875,333.260009765625,1360300.0,0.012990960731931178,-1.0325399978330745,11.526180533247672,75.10600074600165,60.14667003001628,-13.067109105198881,-17.864391182521672,-33.20182034739548,-54.36409930767621,21.819967923616886,6.8699951171875,-0.2539865481824677,16.25151367187499,-0.08627442481997605,32.58930176856995,8.082619623527478,24.4204077202225,-26.102101037254045,89.69083142749966,23.88404088207048,8.168894048347493,10,-15.170013427734375,-16.670013427734375,-33.38251495361328,-40.300018310546875,-28.180023193359375,4,-0.08055920811208606,2.566629367783938,333.30999755859375,5.014919974681255,333.19000244140625,1.1192561017435554,332.8299865722656,-0.08055920811208606
6571,2017-10-16,335.67999267578125,344.3699951171875,333.1700134277344,337.7300109863281,1176600.0,-0.005805064232973334,-2.168322045677238,-0.46804018840054623,72.3797821222903,63.84881340248414,-8.994417111579196,-15.311099182735745,-30.35753662168827,-51.62119932716695,20.76344789875482,11.199981689453125,2.060477341734668,13.416491699218739,-4.034344377642583,30.86732777608006,4.691073660788049,22.141909737649428,-20.85382840497107,46.091779940176444,-20.099272844167835,8.72541803843067,10,-10.4949951171875,-11.9949951171875,-28.85999298095703,-36.30499267578125,-26.6199951171875,0,-0.05949118701271927,-1.0325399978330745,337.6400146484375,2.566629367783938,333.30999755859375,5.014919974681255,333.19000244140625,-0.05949118701271927
6572,2017-10-17,344.4700012207031,348.6499938964844,339.69000244140625,343.1199951171875,1616300.0,0.026185679029764986,-1.1827042096459437,-0.6585336806847786,84.32689044442637,69.15600804001751,-15.130276275752522,-23.200343634850242,-38.23124375730475,-59.563520277915245,20.013488951517765,12.970001220703125,4.389793333544162,20.87949981689451,0.9551363380098792,40.80386329577914,10.917318077452194,30.841681556336823,-25.5077006314001,78.43141577591474,5.491222092779296,9.962181739442322,10,-10.0050048828125,-18.645004272460938,-37.00499725341797,-45.03999328613281,-34.670013427734375,1,-0.10096669856895091,-2.168322045677238,335.67999267578125,-1.0325399978330745,337.6400146484375,2.566629367783938,333.30999755859375,-0.10096669856895091
6573,2017-10-18,344.5799865722656,348.8399963378906,343.5400085449219,346.55999755859375,1246700.0,0.0003192886207006307,-1.6108526199478341,-1.4666681737007483,89.80198012846317,72.85254817433703,-11.835135118189214,-22.446526419060888,-37.34834114814049,-58.781923900479455,19.016880852303835,5.29998779296875,6.7167852522933345,19.710485839843727,-2.161992584593577,41.58296426428103,8.774246627625075,30.64672505206238,-20.867655053813564,77.34035887396557,-3.5506852444027572,10.936239212218641,10,-7.8599853515625,-18.659988403320312,-36.58998107910156,-45.14997863769531,-35.6099853515625,2,-0.09954143922916237,-1.1827042096459437,344.4700012207031,-2.168322045677238,335.67999267578125,-1.0325399978330745,337.6400146484375,-0.09954143922916237
6574,2017-10-19,342.4200134277344,346.1099853515625,338.1099853515625,343.3999938964844,1291800.0,-0.006268423091015052,1.500014305196601,0.49493688444999306,84.48682995865616,75.37970199730461,-8.065185659586973,-19.109082691510025,-34.183343572031845,-55.665857442120455,18.075947624754793,8.0,8.679813713018916,16.181011962890636,-6.51199315503834,38.87401708081961,4.83450940392612,27.527514521855153,-14.184702241783384,61.71742924266495,-21.55738277020484,11.346502558964502,10,-4.83502197265625,-16.500015258789062,-31.222511291503906,-42.670013427734375,-30.69000244140625,3,-0.08305590014062758,-1.6108526199478341,344.5799865722656,-1.1827042096459437,344.4700012207031,-2.168322045677238,335.67999267578125,-0.08305590014062758
6575,2017-10-20,338.1000061035156,343.30999755859375,333.92999267578125,343.0,1909300.0,-0.012616106403869565,2.3985592578464057,5.000093423019432,75.06284877232143,76.65869870716433,-2.324785113976418,-13.957880232157208,-28.643103549070815,-50.42481075610863,17.48947190279863,9.3800048828125,11.065428711042102,10.879003906249977,-12.094679947595864,33.85268776009582,-0.6078380206729435,22.365845833172898,-6.155851590215491,31.46137876503971,-50.645350908011864,11.486841926922924,10,0.4449920654296875,-12.180007934570312,-24.81500244140625,-38.350006103515625,-20.959991455078125,4,-0.07136943048567901,1.500014305196601,342.4200134277344,-1.6108526199478341,344.5799865722656,-1.1827042096459437,344.4700012207031,-0.07136943048567901
6576,2017-10-23,328.54998779296875,335.510009765625,327.8299865722656,335.25,1885200.0,-0.02824613468839443,1.1274208955728573,1.3673511332000523,60.71425641554521,76.08815161292983,7.993744357614958,-3.72958485842139,-18.04022793306018,-40.07354396619877,16.318298729158116,10.27001953125,11.600852109276047,0.7769866943359602,-21.74024406272582,23.294217451397742,-10.481628684194959,12.03560207286688,20.290008544921875,3.4269437698269756,-74.30685257548159,11.258615378530898,10,9.785003662109375,-2.6299896240234375,-15.264984130859375,-28.79998779296875,-8.589996337890625,0,-0.05810378039009367,2.3985592578464057,338.1000061035156,1.500014305196601,342.4200134277344,-1.6108526199478341,344.5799865722656,-0.05810378039009367
6577,2017-10-24,315.7300109863281,321.1099853515625,301.80999755859375,319.0,5849300.0,-0.03901986693945325,4.153562508403584,0.4880571725287639,50.64872469455533,73.63926919276628,20.26397567183841,9.471239234908353,-4.371059150247106,-26.586911336724256,16.11286505482149,26.739990234375,11.567727761020194,-11.976490783691418,-34.63435200748472,10.681370440101887,-23.305421395588098,-0.647560171794737,32.689785156250025,29.59815817359136,-45.80681738858182,11.328930611896661,10,9.594985961914062,9.594985961914062,-2.010009765625,-15.980010986328125,6.44000244140625,1,-0.02112568712393703,1.1274208955728573,328.54998779296875,2.3985592578464057,338.1000061035156,1.500014305196601,342.4200134277344,-0.02112568712393703
6578,2017-10-25,314.6400146484375,320.25,313.0,317.9599914550781,1879900.0,-0.0034523051340147326,-1.1969676652687162,1.0152868382002969,38.29789871472032,70.09169022188667,20.61368781571423,11.284727632974409,-2.4873139287595336,-24.859368752539922,16.32187490836781,7.25,11.275850172274545,-13.158488464355457,-35.57515683591953,9.258179907208614,-24.366822650137465,-1.95015427857345,31.9153895507813,28.9616718401898,-43.37985451636852,11.208334185782027,10,10.684982299804688,10.684982299804688,-0.7400131225585938,-14.8900146484375,4.709991455078125,2,-0.01538274418426,4.153562508403584,315.7300109863281,1.1274208955728573,328.54998779296875,2.3985592578464057,338.1000061035156,-0.01538274418426
6579,2017-10-26,307.6400146484375,313.57000732421875,305.1199951171875,310.0,1905300.0,-0.02224764707000615,-1.283779548341334,0.7108439272352903,32.8847487380432,65.40043999878017,26.361683528038043,19.07694293141475,5.042874997552985,-17.234658748530705,17.24681208628769,9.52001953125,10.302942175430474,-20.040489196777344,-42.8726355871155,2.791657193560809,-31.45656239194642,-8.624416001608267,37.12557328515629,14.048233951430722,-54.23027982459765,11.416073195169089,10,17.684982299804688,17.684982299804688,6.6249847412109375,-7.8900146484375,9.759979248046875,3,0.004323191096533785,-1.1969676652687162,314.6400146484375,4.153562508403584,315.7300109863281,1.1274208955728573,328.54998779296875,0.004323191096533785
6580,2017-10-27,307.739990234375,309.6000061035156,305.0,307.45001220703125,1679800.0,0.00032497588472590877,1.294261796042618,-0.12287280815186469,31.186952526865525,60.823458932621854,24.109756819221275,19.555885319986714,5.796598862151882,-16.675377455248963,18.922036146309228,4.600006103515625,8.933422760605538,-19.67151336669923,-43.337506124551396,3.994479391152936,-31.50450974562534,-7.838516987773119,35.30737408421879,17.59641106166722,-46.23441082217086,11.832996378926095,10,17.585006713867188,17.585006713867188,6.020011901855469,-7.989990234375,12.1300048828125,4,0.01296555819383216,-1.283779548341334,307.6400146484375,-1.1969676652687162,314.6400146484375,4.153562508403584,315.7300109863281,0.01296555819383216
6581,2017-10-30,315.79998779296875,317.6700134277344,307.20001220703125,307.739990234375,1469600.0,0.026190933302023156,-1.2910403408370006,27.79520101031362,35.98815051993385,55.45248782990046,14.453122460120596,12.086422155291586,-1.2130086587819733,-24.050339906101385,20.077196180465663,10.470001220703125,7.850197389049129,-11.593014526367199,-35.29655907528024,12.110530022545845,-23.44478680082375,0.2587577480893515,25.59788185522507,72.48704188026349,12.666746804199548,11.851772274456527,10,9.525009155273438,9.525009155273438,-2.8249893188476562,-14.634994506835938,-1.139984130859375,0,0.0042432770971074785,1.294261796042618,307.739990234375,-1.283779548341334,307.6400146484375,-1.1969676652687162,314.6400146484375,0.0042432770971074785
6582,2017-10-31,311.6600036621094,316.8599853515625,310.5,315.17999267578125,1201600.0,-0.013109513270701756,-1.1780785410080212,-0.43672333497406385,33.322995329460056,49.17704507445568,15.03014869922589,16.62762477846934,3.906426811049414,-19.285870525559403,21.19926484526673,6.3599853515625,5.8839863398718535,-15.446498107910145,-39.789016456956745,8.896020241136455,-27.617757282433445,-3.275238933386845,28.154351102500414,43.67215516137295,-10.738647024193106,12.171259174523295,10,12.29998779296875,13.664993286132812,1.3149948120117188,-10.355010986328125,7.910003662109375,1,0.02663154622165531,-1.2910403408370006,315.79998779296875,1.294261796042618,307.739990234375,-1.283779548341334,307.6400146484375,0.02663154622165531
6583,2017-11-01,315.7300109863281,319.95001220703125,311.57000732421875,312.75,1386200.0,0.013059126215731354,-2.138580760196821,-0.846596672533227,37.16788729608345,43.91938477861426,7.193923060858992,13.303488625112664,0.7682692169154279,-22.736832410838474,22.08731506827252,8.3800048828125,4.094325544833055,-11.416990661621071,-35.67669382120323,12.842712497961088,-23.54684224141215,0.7128609181700085,22.564169490041024,71.77259013395062,20.912998782349362,12.129851579791092,11,6.829986572265625,9.594985961914062,-3.7050094604492188,-11.845016479492188,10.03997802734375,2,0.020397181824078015,-1.1780785410080212,311.6600036621094,-1.2910403408370006,315.79998779296875,1.294261796042618,307.739990234375,0.020397181824078015
6584,2017-11-02,309.3999938964844,319.2200012207031,308.5899963378906,316.0,1570900.0,-0.020048829283187297,-1.586375499808801,-2.2147589837069503,29.971607818217308,38.90924689482491,9.328464668635434,19.255045556897585,8.107323693209821,-15.807277066744518,22.633782234882382,10.6300048828125,0.45506990938690706,-16.8800079345703,-42.40724638911581,8.64723051997521,-29.643627161843085,-4.116388707297517,27.43481926317378,29.43137326948122,-15.834054921509598,12.763619227272768,11,9.260009765625,15.925003051757812,2.87249755859375,-4.644989013671875,18.6300048828125,3,0.03215905754141746,-2.138580760196821,315.7300109863281,-1.1780785410080212,311.6600036621094,-1.2910403408370006,315.79998779296875,0.03215905754141746
6585,2017-11-03,314.1400146484375,314.2099914550781,308.2099914550781,309.7900085449219,828000.0,0.015320041517321359,1.6726297688391663,-0.6590912243548543,35.302956225080564,36.085769095884395,0.9301088012285277,14.192015441610636,4.361635468455233,-19.7855741046601,23.221351309998244,6.0,-3.580345389006709,-11.472987365722645,-37.559204866052596,14.613230134607306,-24.516096115887592,1.5701213844423023,21.293805887178053,54.43139169730392,8.887537006154943,13.043108750164969,11,-2.680023193359375,11.184982299804688,-3.51751708984375,-9.135009765625,13.6099853515625,4,0.010377472133549226,-1.586375499808801,309.3999938964844,-2.138580760196821,315.7300109863281,-1.1780785410080212,311.6600036621094,0.010377472133549226
6586,2017-11-06,315.4700012207031,319.3999938964844,314.1400146484375,314.3900146484375,1065200.0,0.004233738174851842,-5.658258165453035,0.24827242688068696,27.970203840154895,33.56593344539546,-2.738361452841616,12.433085545121742,4.074510227739438,-20.364715927838006,23.231073735956954,5.259979248046875,-7.422534608170906,-9.466000366210949,-35.88172631782709,16.94972558540519,-22.673863342019047,3.741862609597149,18.61886639583156,61.83983758646415,19.611020353724314,13.207862975808071,11,-2.845001220703125,9.854995727539062,-6.370002746582031,-10.464996337890625,15.239990234375,0,0.013947424095662742,1.6726297688391663,314.1400146484375,-1.586375499808801,309.3999938964844,-2.138580760196821,315.7300109863281,0.013947424095662742
6587,2017-11-07,313.57000732421875,315.9800109863281,310.4599914550781,315.94000244140625,887500.0,-0.006022740321210862,3.506115941306893,-2.1944672073243097,27.067001949497225,32.318056027037336,-1.3153040226600865,13.508790345805437,6.783386668299272,-17.664930701576566,23.296939447081495,5.52001953125,-10.839004796628444,-10.402995300292957,-37.01058713327666,16.204596532690744,-23.70679121678478,2.9008006161988646,19.2277054899983,45.65593181126965,7.543449315338108,13.303795916491843,11,-1.095001220703125,11.754989624023438,-3.6975021362304688,-8.56500244140625,9.97998046875,1,0.003476086081037666,-5.658258165453035,315.4700012207031,1.6726297688391663,314.1400146484375,-1.586375499808801,309.3999938964844,0.003476086081037666
6588,2017-11-08,312.5799865722656,314.80999755859375,311.6400146484375,314.80999755859375,1231900.0,-0.003157255888091015,1.8430199937049252,0.9409348441926345,27.54362901944141,31.724598280526028,-0.7244077688059747,13.571405102635822,8.546198742839806,-16.013266860162787,23.317439120665412,3.16998291015625,-13.143339281162355,-10.362515258789074,-37.06334442549809,16.33831390791994,-23.71292984214358,2.987899324565433,18.978217631726466,39.052673491984706,3.7638766003571575,13.350414583354503,11,-0.10498046875,12.745010375976562,-2.204986572265625,-7.574981689453125,15.360015869140625,2,0.022362342607424424,3.506115941306893,313.57000732421875,-5.658258165453035,315.4700012207031,1.6726297688391663,314.1400146484375,0.022362342607424424
6589,2017-11-09,309.9599914550781,313.9700012207031,308.8999938964844,312.0,895400.0,-0.008381838984377166,-1.4375013754905916,0.9147975312358874,28.26689921749788,31.400147912818515,2.5247930878844613,15.12800364839751,11.596613802983825,-12.82732716157011,23.32206457731642,5.07000732421875,-14.040784788006647,-11.815010070800781,-38.64875665642279,15.018736514821228,-25.231883363611757,1.601863222010195,20.408284483098043,15.638959948073767,-19.30226566718411,13.416873292810997,11,3.615020751953125,15.365005493164062,1.0050048828125,-4.954986572265625,15.990020751953125,3,0.05100657502400607,1.8430199937049252,312.5799865722656,3.506115941306893,313.57000732421875,-5.658258165453035,315.4700012207031,0.05100657502400607
6590,2017-11-10,310.44000244140625,311.70001220703125,306.3900146484375,310.1000061035156,820700.0,0.0015486224014742422,2.713264402402979,-0.16666417341092346,33.73451507898831,31.149743974935678,2.758099691279824,13.181580303302496,11.148507165456408,-12.934042916214253,22.92442456590955,5.30999755859375,-14.090571535374124,-9.974998474121094,-36.17274373593801,16.222746787695826,-23.073871105029525,3.1238741567873376,18.78594236158665,31.12985590331941,-7.4755988800842985,13.09887263090845,11,2.730010986328125,14.884994506835938,3.6650009155273438,-4.8300018310546875,16.579986572265625,4,0.05666150044954543,-1.4375013754905916,309.9599914550781,1.8430199937049252,312.5799865722656,3.506115941306893,313.57000732421875,0.05666150044954543
6591,2017-11-13,315.7099914550781,316.07000732421875,308.57000732421875,310.4700012207031,1186800.0,0.01697586964381803,1.516769244948745,15.411901983663943,49.97919832368931,33.00043319651671,-2.8228507268688645,6.681334545016398,5.828858889497326,-17.827757504733427,21.79268527975968,7.5,-12.979964735519786,-3.706509399414074,-28.95977771507887,21.546758916250724,-16.333143557246444,8.920124758418297,12.419315458138783,96.28082498407913,54.200563594859844,12.626634157832399,11,-2.53997802734375,9.615005493164062,1.2800140380859375,-9.91998291015625,17.760009765625,0,0.03813629239109795,2.713264402402979,310.44000244140625,-1.4375013754905916,309.9599914550781,1.8430199937049252,312.5799865722656,0.03813629239109795
6592,2017-11-14,309.69000244140625,314.44000244140625,307.5,313.3399963378906,1214300.0,-0.019068097863885525,1.3726479318493634,-0.6965650188696827,45.3345774306782,33.90784321147168,3.2277373467776442,10.500458456438423,11.895205155167673,-11.458688208882052,20.276067535934832,8.209991455078125,-11.854750895585198,-7.987498474121082,-30.631890776270097,14.656893828027933,-19.30969462519562,3.3346976769534535,17.386532097625718,34.09080877948511,-9.250281260131317,11.32219615107452,11,3.2050018310546875,15.634994506835938,7.92999267578125,-3.2700042724609375,12.829986572265625,1,0.0678742899285194,1.516769244948745,315.7099914550781,2.713264402402979,310.44000244140625,-1.4375013754905916,309.9599914550781,0.0678742899285194
6593,2017-11-15,310.2799987792969,313.19000244140625,308.0,309.69000244140625,1294000.0,0.0019051190972891874,-1.6146099977707569,-0.16164310259776093,52.83017262983226,36.447683746095564,1.9929350827125631,7.598623491795024,11.31005368445443,-11.684486130922778,18.661747171431543,5.19000244140625,-11.552284767549224,-5.682502746582031,-24.643988548898562,13.2789830557345,-15.163245647740268,3.798240154576206,15.78587428051759,40.185816881782124,-6.577217210415647,9.480742901158262,11,2.6150054931640625,15.044998168945312,7.654998779296875,-3.5449981689453125,9.220001220703125,2,0.04276778737230447,1.3726479318493634,309.69000244140625,1.516769244948745,315.7099914550781,2.713264402402979,310.44000244140625,0.04276778737230447
6594,2017-11-16,313.9800109863281,314.6199951171875,309.67999267578125,310.7200012207031,731700.0,0.011924752551204731,1.1762230617210923,5.5254745771478815,56.21020917045555,38.77071185113722,-1.1053153932679152,1.7483512523489821,7.447144420920893,-14.85840836329146,17.842372498067206,4.94000244140625,-10.554241414114415,-0.5604904174804801,-14.860242928836385,13.739262093875425,-7.710366673158433,6.589385838197472,11.115627053437493,78.40911240439605,26.801834355113876,7.149876255677966,11,-1.0850067138671875,11.344985961914062,4.1849822998046875,-7.0150146484375,5.79998779296875,3,0.04446140189378478,-1.6146099977707569,310.2799987792969,1.3726479318493634,309.69000244140625,1.516769244948745,315.7099914550781,0.04446140189378478
6595,2017-11-17,313.9700012207031,316.0,310.17999267578125,313.4700012207031,907400.0,-3.188026394917998e-05,1.552636157995476,0.15337377368381638,47.83125723788286,40.97749556199589,-1.2538096758030974,-0.14976649829986854,7.212444319113274,-14.371154728036515,17.57255123571751,5.82000732421875,-10.080532706303472,0.6360000610351335,-8.395596300043053,9.66759642211332,-3.8797981195039597,5.151798241574227,10.19421119981564,75.4958657085271,25.43382127478769,4.515798180539095,11,-2.739990234375,11.354995727539062,5.44000244140625,-6.5099945068359375,6.100006103515625,4,0.03815654661193846,1.1762230617210923,313.9800109863281,-1.6146099977707569,310.2799987792969,1.3726479318493634,309.69000244140625,0.03815654661193846
6596,2017-11-20,309.4599914550781,315.760009765625,309.1700134277344,313.6000061035156,667200.0,-0.014364460770424747,-1.7923886618734806,-8.280029296875,47.415402751167356,43.238428984403676,2.5859686024665507,3.0111208379786945,11.41352145065116,-9.36121201912539,18.2007202388748,6.589996337890625,-8.543328992846625,-2.9195098876953125,-8.589681794442242,2.7506620190516173,-5.754595841068806,-0.08442393432181916,13.81005237096366,23.05872300091912,-26.662730966144093,2.8350859533734694,11,1.77001953125,15.865005493164062,12.260009765625,0.3100128173828125,10.8699951171875,0,0.0567439993649157,1.552636157995476,313.9700012207031,1.1762230617210923,313.9800109863281,-1.6146099977707569,310.2799987792969,0.0567439993649157
6597,2017-11-21,309.05999755859375,311.2200012207031,306.1099853515625,310.8699951171875,1281600.0,-0.0012925544740165495,3.0717099503939305,0.4371959310039805,41.424523423332225,44.780750584836,2.546758809805965,3.041744676606868,11.392015972643378,-8.450232477175291,17.710623322932644,5.110015869140625,-7.74091264336289,-2.9860031127929574,-8.610859067769638,2.6388528421837236,-5.798431090281326,-0.17357513530458846,13.351644416750105,29.828188449622928,-16.397398766250475,2.812427977488341,11,2.029998779296875,16.264999389648438,15.375,3.4250030517578125,9.510009765625,1,0.07898144002761653,-1.7923886618734806,309.4599914550781,1.552636157995476,313.9700012207031,1.1762230617210923,313.9800109863281,0.07898144002761653
6598,2017-11-22,309.79998779296875,311.1099853515625,307.1499938964844,308.9100036621094,732500.0,0.0023943255038521016,1.256418727992001,-0.49170460293373797,50.60059110591793,47.262271905771556,1.532068740586169,2.0243494484512325,10.412257058165267,-8.688268382767205,17.194040960662566,3.959991455078125,-6.543051996124177,-2.0040115356445085,-7.575171176460685,3.5671481051716682,-4.789591356052597,0.7815682847635799,11.787588405705094,37.31038398400376,-10.583525580454669,2.7855798204080853,11,1.290008544921875,15.525009155273438,20.345008850097656,4.82501220703125,24.370025634765625,2,0.04105875313721308,3.0717099503939305,309.05999755859375,-1.7923886618734806,309.4599914550781,1.552636157995476,313.9700012207031,0.04105875313721308
6599,2017-11-24,308.9700012207031,310.3500061035156,307.2699890136719,308.5,514000.0,-0.0026791045996434892,-1.1023841018216662,0.5281006755134932,41.204463730373575,48.09226620036992,2.4662048913494914,3.1189966758901733,11.000459200703403,-7.438927414512364,16.092097692771603,3.08001708984375,-5.069559813977662,-2.9004974365234375,-8.291210257784371,2.490215384737496,-5.595853847153876,-0.2051410258929991,11.826471832367531,28.91821671459781,-17.399039378589542,2.695356410630466,11,2.1199951171875,14.989990234375,22.349998474121094,5.75,30.8800048828125,4,0.0340809746502706,1.256418727992001,309.79998779296875,3.0717099503939305,309.05999755859375,-1.7923886618734806,309.4599914550781,0.0340809746502706
6600,2017-11-27,311.7300109863281,312.45001220703125,307.010009765625,310.07000732421875,1353300.0,0.008932937679129171,2.509672084346482,3.5319135121096035,43.93252864116604,47.420414013422885,-0.1023352058256819,0.7096184453190517,8.103122302669533,-9.667464988198788,14.795624448846082,5.44000244140625,-3.480478518441373,-0.33998870849609375,-5.370351279933857,4.690373862941669,-2.8551699942149753,2.175192577222788,8.307003046963473,58.238460273487405,13.311143446946176,2.5151812857188953,11,-0.675018310546875,10.829986572265625,20.022483825683594,2.989990234375,28.259979248046875,0,0.02582358935380724,-1.1023841018216662,308.9700012207031,1.256418727992001,309.79998779296875,3.0717099503939305,309.05999755859375,0.02582358935380724
6601,2017-11-28,317.1400146484375,317.3900146484375,312.1000061035156,314.1199951171875,1100700.0,0.01735477326995838,2.0056699958385353,1.819284860740877,55.19954201431916,48.51652118938299,-5.909617207315023,-4.84315759095972,2.7151181833158375,-14.540597242809156,14.122827958688672,5.660003662109375,-1.5925004680697157,5.003013610839844,-0.2665426057583886,10.272569827438076,2.368235502540756,7.6377917191389315,2.1679187258661727,97.78369369954332,50.761292125447746,2.634778108299114,11,-5.3900146484375,1.519989013671875,15.092483520507812,-2.420013427734375,25.3499755859375,1,0.00923879845004505,2.509672084346482,311.7300109863281,-1.1023841018216662,308.9700012207031,1.256418727992001,309.79998779296875,0.00923879845004505
6602,2017-11-29,319.9599914550781,321.2900085449219,316.2300109863281,317.5,1360800.0,0.008891898456165226,-1.0240113770225647,0.8145614389652385,60.204660348217985,49.335908713648074,-7.956282453198924,-7.388236499645643,-0.041577640507512115,-16.796265590317205,13.53778528264476,5.05999755859375,-0.2009443383799976,7.407991027832054,1.092992663419011,13.722989392245097,4.250491845625504,10.565490210038604,-18.149993896484375,90.68615403684763,40.893575159324634,3.157499182206523,11,-6.2599945068359375,-8.409988403320312,12.167503356933594,-5.239990234375,9.69000244140625,2,0.0011563793195046301,2.0056699958385353,317.1400146484375,2.509672084346482,311.7300109863281,-1.1023841018216662,308.9700012207031,0.0011563793195046301
6603,2017-11-30,322.1700134277344,323.69000244140625,317.760009765625,320.69000244140625,1186200.0,0.006907182246773225,1.623896942158246,0.6016325720453051,67.07695380791084,50.54332478447644,-9.27802050610029,-9.582343704301138,-2.1958280768481018,-18.39433912260921,13.395247410929509,5.92999267578125,-0.22862406114933265,9.296012878417969,1.7600086039371945,16.832017152898743,5.528010741177582,13.064015015658356,-19.970415649414065,90.88735203176171,35.25545050113949,3.768002137240394,11,-7.27001953125,-7.82501220703125,3.1549835205078125,-7.45001220703125,14.189971923828125,3,-0.011174243267439099,-1.0240113770225647,319.9599914550781,2.0056699958385353,317.1400146484375,2.509672084346482,311.7300109863281,-0.011174243267439099
6604,2017-12-01,319.3500061035156,323.07000732421875,314.7699890136719,320.70001220703125,1207500.0,-0.00875316511991675,1.7257876195773638,-0.9121595150215477,61.69598912936362,52.083850550196516,-6.276180324102995,-6.301781517599352,0.7763165265761245,-15.02557950504115,12.824168223875676,8.300018310546875,0.4626938588209555,5.978504943847668,-1.8978921831695175,13.854902070864853,2.040306380339075,9.91670350735626,-16.29079213867186,73.98082587774667,14.619635926871354,3.9381985635085854,12,-4.45001220703125,-5.0050048828125,5.9749908447265625,-4.6300048828125,17.3699951171875,4,0.04640678578667368,1.623896942158246,322.1700134277344,-1.0240113770225647,319.9599914550781,2.0056699958385353,317.1400146484375,0.04640678578667368
6605,2017-12-04,317.3999938964844,321.75,315.55999755859375,319.20001220703125,908700.0,-0.006106191231445179,-1.259120449520797,1.3333408685037411,52.430258113440715,52.64105670156023,-4.233672963195261,-4.316317265729936,2.748367608470801,-12.584955417168771,12.189076649982912,6.19000244140625,0.6439366326228537,3.8654937744140625,-4.210272679028094,11.941260227856219,-0.17238945230701574,7.903377001135141,-13.515548392578125,45.72898591556713,-8.591902632183967,4.037883226721089,12,-2.5,-3.05499267578125,7.9250030517578125,-2.67999267578125,15.670013427734375,0,0.07073097869798017,1.7257876195773638,319.3500061035156,1.623896942158246,322.1700134277344,-1.0240113770225647,319.9599914550781,0.07073097869798017
6606,2017-12-05,319.8699951171875,322.25,317.6600036621094,317.6600036621094,915600.0,0.007781982571520407,-3.153858900534405,-1.2277605411728802,66.3036232011558,55.4054011213184,-5.667749164064787,-6.7877942271338725,0.3601867212252614,-14.58412074099732,12.175580622842551,4.850006103515625,0.40488086789150657,6.1154953002929915,-2.4095125325907247,14.640503133176708,1.8529913838511334,10.37799921673485,-15.193327335781248,57.174870249169494,0.2828259971866416,4.262503916441861,12,-4.519989013671875,-4.970001220703125,5.4550018310546875,-5.149993896484375,16.08001708984375,1,0.06290053904498394,-1.259120449520797,317.3999938964844,1.7257876195773638,319.3500061035156,1.623896942158246,322.1700134277344,0.06290053904498394
6607,2017-12-06,314.6600036621094,320.5799865722656,311.75,319.0,938800.0,-0.016287840480847193,1.3546726671251104,-1.9638068409351395,56.11049330470041,56.017612476738684,0.4695153420094016,-1.5725831856872219,5.607652369915286,-8.958188711348498,11.863331464314687,8.829986572265625,0.544863812909739,0.8510040283202898,-7.682969541741954,9.384977598382534,-3.4159827567108323,5.117990813351412,-9.222802494303096,24.37188498402556,-33.20271527841149,4.266986785031127,12,0.69000244140625,0.239990234375,10.664993286132812,0.05999755859375,24.19000244140625,2,0.08844462673479869,-3.153858900534405,319.8699951171875,-1.259120449520797,317.3999938964844,1.7257876195773638,319.3500061035156,0.08844462673479869
6608,2017-12-07,319.57000732421875,319.9100036621094,311.95001220703125,315.4200134277344,987100.0,0.015604155612296555,2.296071877626067,-0.9562205986794456,57.54385097874478,57.83309994877992,-3.2507149954834063,-6.252637562448513,0.930284068352762,-13.418679493733634,11.534207973261728,7.959991455078125,1.2032430694457048,5.411506652832031,-3.47576473289746,14.298778038561522,0.9678709599672857,9.855142345696777,-13.40269410546847,69.0812920896979,13.55792120706002,4.443635692864734,12,-4.220001220703125,-4.670013427734375,5.072486877441406,-4.850006103515625,25.29998779296875,3,0.031542342338900964,1.3546726671251104,314.6600036621094,-3.153858900534405,319.8699951171875,-1.259120449520797,317.3999938964844,0.031542342338900964
6609,2017-12-08,325.7699890136719,327.54998779296875,319.8500061035156,321.0,1133900.0,0.019401012445961374,-1.1782197877143683,1.1493966335017318,63.64476232419218,60.023348135782825,-7.618134172707528,-11.813107862838365,-4.86995570890349,-19.11815361964858,10.963264486097971,7.97998046875,2.411782673924961,10.82098846435548,0.7698199437508038,20.872156984960156,5.7954042040531135,15.846572724657847,-18.90176822601535,88.73417623721835,34.26092510460386,5.025584260302339,12,-6.1199951171875,-8.94000244140625,-1.8274917602539062,-11.04998779296875,18.670013427734375,4,0.03250758723955438,2.296071877626067,319.57000732421875,1.3546726671251104,314.6600036621094,-3.153858900534405,319.8699951171875,0.03250758723955438
6610,2017-12-11,328.0299987792969,330.6099853515625,322.6600036621094,327.0899963378906,1142800.0,0.006937440040034382,1.6065618058473914,0.19706595522798667,72.65188063968552,61.96249687193465,-8.18340991866853,-13.373413447462553,-6.79630239553677,-20.851289321784748,10.266987464447283,7.949981689453125,3.295336692805563,12.201498413085915,0.8211413916968695,23.58185543447496,6.511319902391392,17.891676923780437,-19.920871971321617,86.3203150788668,26.721918596280595,5.6901785106945235,12,-6.850006103515625,-9.670013427734375,-6.037498474121094,-12.710006713867188,14.3800048828125,0,0.026491486979070444,-1.1782197877143683,325.7699890136719,2.296071877626067,319.57000732421875,1.3546726671251104,314.6600036621094,0.026491486979070444
6611,2017-12-12,327.75,327.8999938964844,323.8399963378906,325.20001220703125,747400.0,-0.0008535767470623234,1.8491455004925685,2.7127459255892474,72.86518800383504,63.36922216700321,-6.973443181352025,-12.801498168760418,-6.277340987288426,-20.06432728421703,10.117932744947142,4.19000244140625,4.7058735145218975,11.319499206542957,-1.2464909595332756,23.88548937261919,5.036504123504869,17.602494289581045,-17.840804508537758,84.83569685633103,20.584600895802197,6.282995083038116,12,-6.57000732421875,-9.3900146484375,-9.357505798339844,-12.430007934570312,19.8900146484375,1,0.01623190640493899,1.6065618058473914,328.0299987792969,-1.1782197877143683,325.7699890136719,2.296071877626067,319.57000732421875,0.01623190640493899
6612,2017-12-13,330.7099914550781,332.8500061035156,327.25,328.2099914550781,1129200.0,0.009031247765303174,-1.5339492108206636,0.9803968500921516,74.2631764205123,64.16769134618114,-9.217503902005888,-14.868286438678297,-8.998377865437476,-22.52341798922191,10.070479674826734,5.600006103515625,6.032209311449833,13.228491210937477,-0.4322250812224979,26.889207503097452,6.398133064857461,20.058849357017493,-19.144732774807835,89.76069247179313,21.188775997724505,6.83035814608,12,-8.409988403320312,-11.229995727539062,-11.734992980957031,-15.389999389648438,16.040008544921875,2,0.015844760930559643,1.8491455004925685,327.75,1.6065618058473914,328.0299987792969,-1.1782197877143683,325.7699890136719,0.015844760930559643
6613,2017-12-14,323.54998779296875,332.0,321.1099853515625,332.0,1173900.0,-0.021650400190832864,1.5775145364585215,-3.3800048828125,64.75109531646078,64.50714758919194,-2.0575372442243065,-7.023240271647126,-1.5980650643124363,-14.87128023556744,9.67029964176976,10.8900146484375,6.421009340206695,5.404988098144543,-8.070778401150108,18.880754597439193,-1.3328951515027825,12.142871347791868,-9.856254370373904,28.461397611177887,-43.26231829334017,6.737883249647332,12,-1.2499847412109375,-4.0699920654296875,-4.649986267089844,-6.6849822998046875,22.95001220703125,3,0.04728795823765242,-1.5339492108206636,330.7099914550781,1.8491455004925685,327.75,1.6065618058473914,328.0299987792969,0.04728795823765242
6614,2017-12-15,327.94000244140625,330.1199951171875,321.7300109863281,328.6099853515625,2023500.0,0.01356827326245047,3.5474138643994904,0.07928780382101196,65.87657751312614,66.00118307804587,-5.700375756263043,-10.871153184476555,-6.0728550457806705,-18.94062116282771,9.45331606969412,8.389984130859375,6.508482080069143,9.097003173828114,-4.906253761794346,23.100260109450574,2.0953747060168553,16.098631641639372,-12.330641750719337,58.17721479502049,-14.622238669248645,7.00162846781124,12,-5.6399993896484375,-8.460006713867188,-9.040000915527344,-10.020004272460938,25.79998779296875,4,0.05162527459212951,1.5775145364585215,323.54998779296875,-1.5339492108206636,330.7099914550781,1.8491455004925685,327.75,0.05162527459212951
6615,2017-12-18,325.95001220703125,330.4200134277344,324.5400085449219,329.6700134277344,990800.0,-0.00606815338037503,1.2528749071903373,5.552382253803407,59.24836936325077,65.21726598494533,-2.648543916354811,-8.366591829018716,-4.2163686191574925,-16.515965430047686,9.438279350147287,5.8800048828125,6.0950203391439,6.5080123901367415,-7.641718592011955,20.657743372285438,-0.5668531009376352,13.582877881211118,-8.616586975061466,41.2267316875359,-27.238697165049018,7.074865491074353,12,-3.6500091552734375,-6.4700164794921875,-6.500007629394531,-6.8500213623046875,41.959991455078125,0,0.05672645970827839,3.5474138643994904,327.94000244140625,1.5775145364585215,323.54998779296875,-1.5339492108206636,330.7099914550781,0.05672645970827839
6616,2017-12-19,327.0199890136719,328.3900146484375,324.0,326.1300048828125,866700.0,0.0032826407932791124,1.418717265382643,-0.2392429674233164,57.693980827406754,65.3932090430238,-2.9029062461808053,-8.48878993338758,-5.459492548813046,-17.13249866358376,9.267806414727136,4.3900146484375,6.136070503999122,6.699989318847656,-7.01430185371197,20.414280491407283,-0.15715626743212852,13.557134905127441,-8.134905694547513,50.340657712433426,-14.681393351931249,6.857145586279802,12,-4.6199798583984375,-7.5399932861328125,-7.772483825683594,-6.8699951171875,31.46002197265625,1,0.04706138818870209,1.2528749071903373,325.95001220703125,3.5474138643994904,327.94000244140625,1.5775145364585215,323.54998779296875,0.04706138818870209
6617,2017-12-20,333.4700012207031,335.79998779296875,329.29998779296875,330.75,1276500.0,0.01972360229870107,-1.3131567086779214,3.056235641052018,61.27293385259496,65.8075515845627,-7.156730359975711,-13.719717951216694,-12.134420202967192,-23.1212866147701,9.066458359333707,8.779998779296875,6.992465745174798,11.929501342773449,-1.9096570155780341,25.768659701124932,5.009922163597707,18.84908052194919,-13.188425623139665,84.1389640229183,21.463845491354135,6.91957917917574,12,-5.6450042724609375,-12.5150146484375,-14.222496032714844,-8.145004272460938,19.1199951171875,2,0.0424926181541474,1.418717265382643,327.0199890136719,1.2528749071903373,325.95001220703125,3.5474138643994904,327.94000244140625,0.0424926181541474
6618,2017-12-21,322.5199890136719,328.6000061035156,319.04998779296875,319.75,2212900.0,-0.032836573505705235,-3.5803297644226197,1.0183778568142805,52.72101537352468,64.59380192337743,4.7558737968780065,-1.863433617633632,-1.552806974073519,-11.793950211975414,8.31143547614015,14.420013427734375,6.937402884749531,0.3434890747070085,-12.34517804220394,13.032156191617958,-6.000844483748494,6.6878226331625115,13.279998779296875,20.71642519822761,-38.85440283740719,6.344333558455479,12,4.904998779296875,-1.56500244140625,-3.4099884033203125,2.8050079345703125,25.290008544921875,3,0.0751271605224475,-1.3131567086779214,333.4700012207031,1.418717265382643,327.0199890136719,1.2528749071903373,325.95001220703125,0.0751271605224475
6619,2017-12-22,319.5,323.5,318.7699890136719,323.1600036621094,887000.0,-0.009363726641897663,1.1797304043934098,-1.32130620159309,51.77006652443645,62.27360035501643,7.591231962215488,2.0932045755261584,1.052226543270308,-8.360071000547805,7.504324949324327,4.730010986328125,7.615143172888395,-3.202999877929699,-14.366557106992559,7.960557351133161,-8.7847784924611,2.378778736601703,16.29998779296875,4.286617960393449,-54.67904844986692,5.581778614531416,12,7.7849884033203125,1.454986572265625,-0.3899993896484375,5.8249969482421875,26.5,4,0.08450704225352124,-3.5803297644226197,322.5199890136719,-1.3131567086779214,333.4700012207031,1.418717265382643,327.0199890136719,0.08450704225352124
6620,2017-12-26,319.7799987792969,320.1400146484375,316.25,319.45001220703125,653600.0,0.0008763655064065734,6.4094225012352135,-0.090160175434208,49.921235446986834,59.724272293144395,6.72512022267199,2.5794631520258804,0.21237964519553998,-8.189852195280082,7.135449735877527,3.8900146484375,7.922315386715525,-3.32550048828125,-13.345124733417776,6.6941237568552765,-8.335312610849542,1.6843116342870417,15.338789062499984,18.05627101499499,-39.43663668179532,5.009812122568273,12,6.2449951171875,1.17498779296875,-0.6699981689453125,5.5449981689453125,24.04998779296875,1,0.10619798481679377,1.1797304043934098,319.5,-3.5803297644226197,322.5199890136719,-1.3131567086779214,333.4700012207031,0.10619798481679377
6621,2017-12-27,320.07000732421875,322.25,318.8699951171875,319.92999267578125,600900.0,0.0009069002002279891,-1.9911418386086206,0.4243040784241191,55.18100416350784,57.60403093125502,5.845897647172478,2.6564128207655244,-0.5824629155944194,-8.058194339524903,7.432860527886975,3.3800048828125,7.393643874964482,-3.1819915771484375,-12.91596998496459,6.551986830667715,-8.048980781056514,1.684997626759639,13.916653247070315,19.539691608363228,-40.40192700074036,4.866989203908066,12,5.954986572265625,0.884979248046875,-1.7925033569335938,5.2549896240234375,8.239990234375,2,0.14946728916536856,6.4094225012352135,319.7799987792969,1.1797304043934098,319.5,-3.5803297644226197,322.5199890136719,0.14946728916536856
6622,2017-12-28,320.3299865722656,322.3800048828125,319.260009765625,320.6000061035156,660000.0,0.000812257450238052,-1.5892364188932506,-1.9285091543156059,50.79896948560904,56.053794727827054,4.423891263893552,2.556654952784413,-1.6380353836644872,-7.934464898517604,7.384183801063168,3.1199951171875,6.230453368989288,-2.9405120849609148,-12.649521384671402,6.768497214749573,-7.7950167348161585,1.913992564894329,12.592474364746067,33.0363121934344,-24.68552633071475,4.854504649855242,12,5.69500732421875,0.625,-2.0524826049804688,4.9950103759765625,12.529998779296875,3,0.1190960135274628,-1.9911418386086206,320.07000732421875,6.4094225012352135,319.7799987792969,1.1797304043934098,319.5,0.1190960135274628
6623,2017-12-29,318.57000732421875,322.75,318.239990234375,320.54998779296875,619500.0,-0.005494269415360575,-2.416655107042123,7.3327305605786615,41.65122031487202,53.36208837246548,6.038147554895602,4.25105609321929,-0.7140495760836529,-5.769173158224362,7.060631785354577,4.510009765625,4.96012835207091,-4.5204910278320085,-14.446465898134818,5.405483842470801,-9.483478462983385,0.4424964073193678,13.352105956572245,32.0001010237069,-20.898395882319896,4.962987435151403,12,7.454986572265625,2.834991455078125,-0.36251068115234375,6.7549896240234375,8.32000732421875,4,0.10678967960423424,-1.5892364188932506,320.3299865722656,-1.9911418386086206,320.07000732421875,6.4094225012352135,319.7799987792969,0.10678967960423424
6624,2018-01-02,334.1700134277344,335.42999267578125,318.3299865722656,321.1499938964844,1422500.0,0.048968847489898826,1.2007760980648607,-6.5758323057953145,55.43749459482832,52.938657842640765,-9.59412002995083,-10.731978969476245,-16.916379016128815,-20.86073545336734,7.636911475651844,17.100006103515625,3.62912323809644,10.338514709472634,-0.5752755293841574,21.252304948329424,4.881619590044238,15.795409828901029,-17.920013427734375,93.43076262152142,42.91091560225759,5.456895119428389,1,-8.14501953125,-12.7650146484375,-15.962516784667969,-8.845016479492188,-22.3800048828125,1,0.04081749882626462,-2.416655107042123,318.57000732421875,-1.5892364188932506,320.3299865722656,-1.9911418386086206,320.07000732421875,0.04081749882626462
6625,2018-01-03,339.8500061035156,340.45001220703125,332.7099914550781,333.4599914550781,1121700.0,0.01699731408428584,1.0395239435487114,0.49078379898743674,59.78016079706881,53.170455617047665,-14.633964230460492,-15.435207990298181,-23.005843564429597,-25.87290301816671,8.421908114946033,7.740020751953125,3.3444253596591125,14.896006774902332,2.2818580377983153,27.51015551200635,8.588932406350352,21.203081143454312,-23.216406249999977,97.29848937450706,49.0076782694546,6.307074368551997,1,-11.5,-16.1199951171875,-22.32501220703125,-14.525009155273438,-23.07000732421875,2,0.01809620063567441,1.2007760980648607,334.1700134277344,-2.416655107042123,318.57000732421875,-1.5892364188932506,320.3299865722656,0.01809620063567441
6626,2018-01-04,339.989990234375,341.3999938964844,335.4599914550781,339.7300109863281,967100.0,0.0004118997450208717,2.8571612583601684,0.04068523506600187,57.85908454420788,52.79113902722687,-14.237946993242929,-14.746634150016575,-23.254242626172527,-25.37786501150225,9.206045585749132,5.94000244140625,2.645796406705756,14.029991149902344,-0.006035940103345183,28.066018239908033,7.011977604899528,21.04800469490516,-22.403733886718726,93.91190224889215,48.76549917049972,7.018013545002838,1,-11.164993286132812,-13.414993286132812,-23.1824951171875,-14.664993286132812,-23.3599853515625,3,0.011294439389946342,1.0395239435487114,339.8500061035156,1.2007760980648607,334.1700134277344,-2.416655107042123,318.57000732421875,0.011294439389946342
6627,2018-01-05,342.489990234375,344.1199951171875,339.05999755859375,342.0,1486400.0,0.007353157657014053,1.6986653645833334,1.8847282544899635,67.41451084839852,54.423749635546194,-17.124757840291977,-15.868358305910874,-25.422553218867904,-27.259700690285115,9.990147684483984,5.05999755859375,2.629706634876584,15.138491821289051,0.32297313325329924,29.954010509324803,7.730732477271204,22.5462511653069,-23.474909633789025,93.70168247574395,44.5261541837353,7.40775934401787,1,-12.30499267578125,-14.55499267578125,-27.284988403320312,-17.164993286132812,-25.5,4,-0.04140264848639086,2.8571612583601684,339.989990234375,1.0395239435487114,339.8500061035156,1.2007760980648607,334.1700134277344,-0.04140264848639086
6628,2018-01-08,329.6499938964844,341.94000244140625,327.260009765625,341.45001220703125,1438800.0,-0.037490136074061264,1.2973386663482778,-24.082149975087194,51.36080971007053,54.378276656172204,-3.5391930015414914,-2.3552286710158796,-12.35809141994946,-13.899787234638495,10.21806908552442,15.22998046875,2.349730036217011,1.794496154785179,-12.585857716382407,16.174850025952765,-5.395680780798614,8.984673090368972,-8.626520134570285,43.89299563240235,-3.9727004545295443,7.190176935583788,1,0.535003662109375,-1.714996337890625,-17.024993896484375,-4.3249969482421875,-33.57000732421875,0,0.00973757474446102,1.6986653645833334,342.489990234375,2.8571612583601684,339.989990234375,1.0395239435487114,339.8500061035156,0.00973757474446102
6629,2018-01-09,336.3599853515625,339.489990234375,329.05999755859375,329.6499938964844,1326400.0,0.020354896342528628,-1.643856439454009,-0.5686424612647188,57.70539188136668,55.24318292665885,-8.499948476702912,-8.675987702040572,-18.53535328779867,-20.143922205048796,10.350995754224598,10.42999267578125,1.4527639713438134,7.974987792968761,-6.854881104239496,22.80485669017702,0.5600533443646327,15.38992224157289,-13.488789881226523,53.9738048176546,5.0506953379814306,7.414934448604121,1,-5.17999267578125,-8.42498779296875,-21.73748779296875,-11.034988403320312,-36.97998046875,1,-0.028154272551852433,1.2973386663482778,329.6499938964844,1.6986653645833334,342.489990234375,2.8571612583601684,339.989990234375,-0.028154272551852433
6630,2018-01-10,336.7200012207031,339.94000244140625,331.8399963378906,334.5899963378906,973400.0,0.001070329066533704,-1.1231981441484682,0.3174377936354168,57.25614689354273,55.473754341107174,-6.933450271945787,-8.802920176573025,-18.350695428855488,-19.877016419910433,10.107701797729032,8.100006103515625,1.893565445846491,7.90050354003904,-7.387704915515428,23.188711995593508,0.2563993122618058,15.544607767816274,-12.148901778619006,56.10913211262915,7.061078644121494,7.644104227777227,1,-5.540008544921875,-8.785003662109375,-22.097503662109375,-11.395004272460938,-44.850006103515625,2,-0.07403775417380354,-1.643856439454009,336.3599853515625,1.2973386663482778,329.6499938964844,1.6986653645833334,342.489990234375,-0.07403775417380354
6631,2018-01-11,333.07000732421875,338.5400085449219,329.3399963378906,338.010009765625,1002000.0,-0.01083984878608979,2.0666707356770835,-2.3192446558542037,49.687699699922945,55.35027992047538,-1.3918475863114281,-4.989756593060463,-14.447048625251114,-15.57264743920058,9.732064573122136,9.20001220703125,2.625389960586915,3.9845092773437614,-11.410104562033382,19.379123116720905,-3.7127976423448104,11.681816197032333,-6.9349962281263515,34.460276432300155,-9.729767599514766,7.697306919688574,1,-1.8900146484375,-5.135009765625,-18.447509765625,-7.7450103759765625,-45.6199951171875,3,-0.048908662403411074,-1.1231981441484682,336.7200012207031,-1.643856439454009,336.3599853515625,1.2973386663482778,329.6499938964844,-0.048908662403411074
6632,2018-01-12,335.95001220703125,336.6099853515625,331.510009765625,333.30999755859375,885500.0,0.008646845466361741,1.57577065351418,-0.534415656621817,61.99753220106836,57.61098124116386,-2.037395260973767,-7.86005302130485,-16.901240437355682,-17.796921547995737,8.712532558885734,5.0999755859375,3.654311509866659,6.602513122558605,-9.084100865501853,22.289127110619063,-1.2407938714716238,14.445820116588834,-8.376202389251262,59.19623145141507,11.539699241133093,7.843306994030233,1,-4.7250213623046875,-8.0150146484375,-20.82501220703125,-10.625015258789062,-49.850006103515625,4,-0.05750857753299521,2.0666707356770835,333.07000732421875,-1.1231981441484682,336.7200012207031,-1.643856439454009,336.3599853515625,-0.05750857753299521
6633,2018-01-16,338.8500061035156,344.8699951171875,336.55999755859375,337.6300048828125,1256800.0,0.008632218458433094,-3.9464037565508034,0.46211911037129516,67.3232096108882,58.93161624294829,-1.9647618086625585,-10.071402726460121,-19.464152312583792,-20.074667076985293,8.982180984910821,8.91998291015625,4.519454601004668,8.737506103515614,-7.2481045438671,24.723116750898328,0.7447007798242566,16.73031142720697,-9.952501461783015,61.92289725940139,8.417654855626722,7.992805323691356,1,-2.785003662109375,-10.44000244140625,-23.725006103515625,-13.525009155273438,-54.040008544921875,1,-0.06451236675634764,1.57577065351418,335.95001220703125,2.0666707356770835,333.07000732421875,-1.1231981441484682,336.7200012207031,-0.06451236675634764
6634,2018-01-17,344.8699951171875,347.7799987792969,337.2799987792969,339.7200012207031,1429000.0,0.01776594040205759,-1.0937190982860863,4.221302248793056,70.36858474892465,60.108107793154495,-7.048575317581651,-15.55554778146842,-24.866090014133704,-25.36593884001826,9.372558912618674,10.5,5.951680994051799,13.910995483398438,-3.333661878705584,31.15565284550246,5.288666802346427,22.53332416445045,-14.375241427909373,84.21907116685037,25.14624745414288,8.622328681052016,1,-7.3499908447265625,-12.854995727539062,-29.7449951171875,-19.544998168945312,-52.089996337890625,2,-0.14147362552762222,-3.9464037565508034,338.8500061035156,1.57577065351418,335.95001220703125,2.0666707356770835,333.07000732421875,-0.14147362552762222
6635,2018-01-18,344.44000244140625,345.0,337.5,343.989990234375,1302500.0,-0.0012468254178944482,8.554095556505851,0.08738111463364048,69.73920858863556,61.42812157586869,-6.592268195043118,-14.408012991149803,-23.96310811451059,-24.247198867503585,9.742546573161807,7.5,8.202032754599145,12.556503295898438,-5.519942445288962,30.632949037085837,3.518280425304738,21.594726166492137,-11.871019341325848,81.8872239930359,17.07785834300705,9.0382228705937,1,-6.9199981689453125,-12.425003051757812,-26.20001220703125,-19.115005493164062,-54.42999267578125,3,-0.13082103483685537,-1.0937190982860863,344.8699951171875,-3.9464037565508034,338.8500061035156,1.57577065351418,335.95001220703125,-0.13082103483685537
6636,2018-01-19,342.4100036621094,347.57000732421875,341.82000732421875,347.57000732421875,1232200.0,-0.005893620848066883,1.2286805888232406,-11.466363759663638,67.38585693922334,61.42493780818255,-4.674459515679416,-11.769335940653946,-21.51683286355285,-21.52703741485908,10.319381197838693,5.75,8.550739117715239,9.757003784179688,-8.75279970366529,28.266807272024664,0.5021020402572276,19.011905528102147,-8.015698680522974,66.99447607078882,-1.7582078636077085,9.254901743922488,1,-4.8899993896484375,-10.395004272460938,-22.6400146484375,-17.085006713867188,-52.30999755859375,4,-0.14760085279165736,8.554095556505851,344.44000244140625,-1.0937190982860863,344.8699951171875,-3.9464037565508034,338.8500061035156,-0.14760085279165736
6637,2018-01-22,347.6400146484375,347.82000732421875,342.0299987792969,343.5899963378906,1195200.0,0.01527411854324523,1.625852034849523,-0.7848867124430013,71.70376290971132,63.685265941475976,-10.16619889375238,-16.74168957777715,-26.199959621215385,-26.145068802145147,9.950481005355428,5.790008544921875,8.256617089352403,14.278514099121082,-5.410192661294332,33.967220859536496,4.434160718913347,24.122867479328818,-11.63942641112584,98.40148739186054,23.96713092510774,9.844353380207721,1,-9.20001220703125,-15.605010986328125,-27.870025634765625,-22.315017700195312,-58.6500244140625,0,-0.17313887902770742,1.2286805888232406,342.4100036621094,8.554095556505851,344.44000244140625,-1.0937190982860863,344.8699951171875,-0.17313887902770742
6638,2018-01-23,346.75,354.2799987792969,345.739990234375,348.0,1186200.0,-0.0025601616929442628,-4.223215618933851,-0.30864057990671456,62.03596590859322,64.16644083339004,-7.370552812216772,-14.696865605807034,-24.73021101310303,-24.66247493954188,11.343745040690113,8.540008544921875,8.107003389575311,12.176998901367199,-7.68395697512193,32.03795477785633,2.2465209631226344,22.107476839611763,-9.094693090521332,55.70588953354779,-15.651157711088729,9.930477938244566,1,-4.94000244140625,-11.485000610351562,-25.860000610351562,-21.425003051757812,-64.39999389648438,1,-0.17490985983124552,1.625852034849523,347.6400146484375,1.2286805888232406,342.4100036621094,8.554095556505851,344.44000244140625,-0.17490985983124552
6639,2018-01-24,346.5,350.1199951171875,342.29998779296875,348.8900146484375,1512600.0,-0.0007209805335256503,2.2247615212302736,1.91201171875,57.10014499600854,64.14910728921957,-6.180918512141432,-12.986188097531453,-23.80696602101449,-23.977719598868873,12.640591470924385,7.82000732421875,7.1451203771174505,10.576998901367176,-8.62980576030958,29.783803563043932,0.9735965705287981,20.180401232205554,-6.184742391350426,53.63528399718467,-13.843829516417628,9.603402330838378,1,-4.69000244140625,-11.235000610351562,-25.610000610351562,-21.175003051757812,-59.540008544921875,2,-0.17803752508342352,-4.223215618933851,346.75,1.625852034849523,347.6400146484375,1.2286805888232406,342.4100036621094,-0.17803752508342352
6640,2018-01-25,353.739990234375,358.0,341.2099914550781,358.0,1863000.0,0.020894632711038863,6.882615049573041,1.7824199397313447,62.74800840662344,65.60025270107518,-12.016379717276266,-18.50003861191726,-30.291175647223326,-30.940979716620802,13.92232069725678,16.790008544921875,8.43954383566546,16.118989562988304,-3.0833453675717237,35.32132449354833,6.51782209770829,25.720157028268318,0.540008544921875,74.62770936520198,10.058745306937311,9.601167465280021,1,-8.9849853515625,-16.614990234375,-32.84999084472656,-28.414993286132812,-66.78997802734375,3,-0.17232994045905947,2.2247615212302736,346.5,-4.223215618933851,346.75,1.625852034849523,347.6400146484375,-0.17232994045905947
6641,2018-01-26,367.9100036621094,370.5700073242188,356.04998779296875,356.1700134277344,2232700.0,0.04005770853995294,-1.4240349295143282,-2.755859934666743,69.3750084318758,66.419972282276,-23.16015455662921,-30.464146586540835,-43.69506260383946,-44.82010967884787,15.890616798665826,16.830017089843807,9.175106817540268,27.897003173828125,6.150042154679113,49.64396419297714,17.02352266425362,38.77048368340263,-26.70001220703125,90.9400469197114,28.814586192864965,10.873480509574513,1,-14.345001220703125,-24.5,-47.02000427246094,-42.58500671386719,-81.92999267578125,4,-0.21173654731070635,6.882615049573041,353.739990234375,2.2247615212302736,346.5,-4.223215618933851,346.75,-0.21173654731070635
6642,2018-01-29,358.4800109863281,367.8999938964844,357.4700012207031,365.1499938964844,1317200.0,-0.025631248353991,-1.4004579391334275,-0.5681421174121905,73.17898050977456,67.07061349326337,-11.396674191820921,-19.00384275215606,-33.398652996685485,-35.06840517782791,17.98406322581623,10.44000244140625,9.817839376198151,16.55950927734375,-4.602806839192681,37.72182539388018,5.978351219075535,27.140667335611965,-17.27001953125,58.82156061571456,-5.378433397519046,10.581158058268219,1,-4.5550079345703125,-15.07000732421875,-37.540008544921875,-33.15501403808594,-73.94000244140625,0,-0.19074984040161835,-1.4240349295143282,367.9100036621094,6.882615049573041,353.739990234375,2.2247615212302736,346.5,-0.19074984040161835
6643,2018-01-30,352.5899963378906,357.75,351.1300048828125,355.4700012207031,1127800.0,-0.016430524625994147,-1.2827617413998127,0.43178594632186745,63.2230765902874,66.27666814230368,-3.7466802026710297,-10.998347444373962,-26.71182051685355,-28.91209248805717,19.695005005693538,7.350006103515625,11.352136900191795,8.968495178222668,-9.601326158251823,27.538316514697158,-0.3164154900146059,18.25340584645994,-10.792804565429662,38.7602136645084,-25.62899844737572,9.284910668237258,1,1.44500732421875,-9.17999267578125,-28.20000457763672,-27.264999389648438,-67.89999389648438,1,-0.18037949676418807,-1.4004579391334275,358.4800109863281,-1.4240349295143282,367.9100036621094,6.882615049573041,353.739990234375,-0.18037949676418807
6644,2018-01-31,347.80999755859375,359.6099853515625,345.7200012207031,357.3399963378906,1398000.0,-0.01355681905029471,-1.026257153605239,3.3090217437375493,58.428328695472274,65.01990370972999,1.669813942904284,-5.422073137383052,-21.293399953636936,-23.995312905911874,19.947509608741214,13.889984130859375,11.83026493280255,3.506497192382824,-14.597833081183069,21.610827465948717,-5.5456679444001225,12.55866232916577,-5.437349475097619,22.479572670983014,-41.18250394190339,9.052165136782936,1,8.080001831054688,-4.399993896484375,-23.620010375976562,-22.485000610351562,-61.709991455078125,2,-0.18820618129026156,-1.2827617413998127,352.5899963378906,-1.4004579391334275,358.4800109863281,-1.4240349295143282,367.9100036621094,-0.18820618129026156
6645,2018-02-01,346.0,352.3800048828125,344.5799865722656,348.17999267578125,1372900.0,-0.005203983701730253,-2.107564925590896,0.22875057240480468,60.109452859775686,64.21141436756913,4.162052583797674,-3.296735098285808,-18.85252737266751,-22.096471020696697,19.65117924538969,7.800018310546875,11.758909296594709,1.3889999389648438,-16.605417664523202,19.38341754245289,-7.608208862779179,10.386208740708867,-3.0634047316893884,5.463687163957571,-59.33551698079805,8.997208801744021,2,9.889999389648438,-2.589996337890625,-21.88001251220703,-20.675003051757812,-66.10000610351557,3,-0.17063586284659504,-1.026257153605239,347.80999755859375,-1.2827617413998127,352.5899963378906,-1.4004579391334275,358.4800109863281,-0.17063586284659504
6646,2018-02-02,343.8299865722656,348.69000244140625,342.30999755859375,343.9800109863281,1095000.0,-0.006271715109058884,-3.0,0.06881876977349721,56.2302117168352,62.49213090169401,7.324972140362888,-0.8688339449399791,-15.918454052884101,-19.852683275482036,19.138955654347274,6.3800048828125,10.848189054159434,-0.9730133056640398,-18.8413300459859,16.89530343465782,-9.907171675824998,7.961145064496918,26.740020751953182,5.939778160191668,-57.1074649246588,8.934158370160937,2,12.060012817382812,0.57501220703125,-20.339996337890625,-18.504989624023438,-60.589996337890625,4,-0.16543052260300584,-2.107564925590896,346.0,-1.026257153605239,347.80999755859375,-1.2827617413998127,352.5899963378906,-0.16543052260300584
6647,2018-02-05,328.30999755859375,348.3399963378906,328.30999755859375,344.5799865722656,1541300.0,-0.045138555739116404,-1.4622018813246176,108.44894222945484,43.05298817554724,60.382911153577794,22.1432428317475,14.265770086727684,0.2138994560186802,-4.39871537289298,17.924740312619814,20.029998779296875,9.597586274438243,-15.784002685546852,-35.10500316176399,3.5369977906702843,-25.44450292365542,-6.123502447438284,41.69480957031254,0.0,-60.57917364107368,9.660500238108556,2,21.1300048828125,16.095001220703125,-4.82000732421875,-2.9850006103515625,-42.589996337890625,0,-0.1289329806799775,-3.0,343.8299865722656,-2.107564925590896,346.0,-1.026257153605239,347.80999755859375,-0.1289329806799775
6648,2018-02-06,332.8599853515625,332.95001220703125,321.1099853515625,322.5199890136719,1768200.0,0.013858815835045446,1.2509449670893273,-0.6355257111238242,41.92767347715715,58.69708098481652,17.227398281008277,10.507312572594515,-3.682082703481342,-8.898881626566947,18.59311695660104,11.84002685546875,8.703472919609851,-11.394514465332009,-30.258228455495953,7.469199524831936,-20.82637146041401,-1.962657470250008,35.477029394531314,30.519480519480517,-25.951195871482355,9.431856995081978,2,12.980010986328125,11.545013427734375,-9.3699951171875,-7.5349884033203125,-46.15997314453125,1,-0.1451660726224141,-1.4622018813246176,328.30999755859375,-3.0,343.8299865722656,-2.107564925590896,346.0,-0.1451660726224141
6649,2018-02-07,326.8900146484375,333.5899963378906,326.25,329.8999938964844,1237300.0,-0.017935381138768025,-2.421902898808465,-0.2911006106469198,39.021650568544096,56.060819002807705,22.488017500035085,16.581586844229605,2.912763272990162,-2.9070717398220722,19.272999540121216,7.339996337890625,6.7668351924320405,-16.89098663330077,-37.021908490531644,3.239935223930104,-26.956447561916207,-6.825525704685333,38.61337833398443,18.48425227588576,-33.33503103978443,10.065460928615435,2,18.949981689453125,17.559982299804688,-3.175018310546875,-1.5650177001953125,-39.27001953125,2,-0.12909544591754007,1.2509449670893273,332.8599853515625,-1.4622018813246176,328.30999755859375,-3.0,343.8299865722656,-0.12909544591754007
6650,2018-02-08,311.7900085449219,328.70001220703125,311.5,326.6700134277344,1414600.0,-0.04619292553110055,-1.2250954413198736,4.943557299429186,33.53763703377017,52.07888884746263,34.65609155966001,31.324143108028352,18.386087857085727,12.165510523645708,20.347671952795714,17.20001220703125,5.426617635771095,-30.744493103027366,-55.314253027688665,-6.174733178366068,-43.029373065358016,-18.459613140696717,51.04977997964846,0.7798024358261081,-47.09082778500879,12.284879962330658,2,27.909988403320312,29.2449951171875,11.92498779296875,13.534988403320312,-33.420013427734375,3,-0.08239520747087992,-2.421902898808465,326.8900146484375,1.2509449670893273,332.8599853515625,-1.4622018813246176,328.30999755859375,-0.08239520747087992
6651,2018-02-09,316.7799987792969,319.92999267578125,302.2799987792969,313.2699890136719,2180400.0,0.016004330150483526,2.598368662390264,-0.2358876756605987,33.365662584605204,47.65518685577715,24.194938775789467,26.404968714965662,13.660689972941555,7.226013677703975,22.02814398719115,17.649993896484375,4.471136216497257,-24.94000244140625,-51.8037788125971,1.923773929784602,-38.371890627001676,-11.508114255810824,41.95260666330785,31.48067904596454,-9.585124832704832,13.431888185595422,2,14.164993286132812,19.645004272460938,9.260009765625,7.17999267578125,-37.100006103515625,4,-0.11642150711827937,-1.2250954413198736,311.7900085449219,-2.421902898808465,326.8900146484375,1.2509449670893273,332.8599853515625,-0.11642150711827937
6652,2018-02-12,316.6300048828125,323.17999267578125,315.5,319.25,1331000.0,-0.00047349547655273216,-2.147534832528704,-0.7464352785699381,33.633987881843,44.36751033261666,19.874199695643824,26.386176040267856,13.988078408764466,7.430133161463573,23.671908623300954,7.67999267578125,2.367294580018836,-24.123995971679676,-53.162804100198855,4.914812156839503,-38.64340003593924,-9.604591907420115,36.45733989346144,45.832025622681456,6.344707477574872,14.519404064259579,2,14.314987182617188,19.794998168945312,11.069992065429688,5.92999267578125,-39.33999633789057,0,-0.10545436040022627,2.598368662390264,316.7799987792969,-1.2250954413198736,311.7900085449219,-2.421902898808465,326.8900146484375,-0.10545436040022627
6653,2018-02-13,316.989990234375,319.0,312.3500061035156,315.010009765625,732900.0,0.0011369274737424995,1.2166646321614583,-0.7557191445743838,33.98457193547084,41.65153735928317,15.570720965787416,25.617969903228413,13.74208163491221,7.109831222006335,24.497819103409462,6.649993896484375,-1.826862398060939,-22.671009826660168,-53.595906229651746,8.25388657633141,-38.133458028155985,-7.20856162516435,31.01661994220126,46.98177132575543,8.900560119341073,15.462448201495798,2,10.340011596679688,19.435012817382812,12.07000732421875,5.975006103515625,-45.0999755859375,1,-0.0986466133853362,-2.147534832528704,316.6300048828125,2.598368662390264,316.7799987792969,-1.2250954413198736,311.7900085449219,-0.0986466133853362
6654,2018-02-14,296.0799865722656,316.45001220703125,288.0,315.3599853515625,5426400.0,-0.06596423958576425,1.6514392003447085,-9.737469173859433,22.750459855090483,37.50053813654037,31.70529484618089,44.99210218031834,34.61635917644833,28.00172011875884,25.500108437253665,28.989990234375,-6.45506465511022,-41.141513061523426,-77.54800942749904,-4.735016695547813,-59.34476124451123,-22.93826487853562,47.35396246458271,19.852540906289317,-13.043743167466193,18.203248182987803,2,22.2650146484375,33.20501708984375,32.980010986328125,26.885009765625,-35.949981689453125,2,-0.03168054171383505,1.2166646321614583,316.989990234375,-2.147534832528704,316.6300048828125,2.598368662390264,316.7799987792969,-0.03168054171383505
6655,2018-02-15,299.3800048828125,300.75,289.2699890136719,298.8500061035156,3040900.0,0.011145698663227455,6.02143703745182,-0.0274895649820266,13.90496887321521,32.79773337613815,23.576054252331744,40.204521731109196,31.381088990875185,24.64782538049576,26.556562732135312,11.480010986328125,-10.189365004109789,-35.5884948730469,-75.52043280174894,4.343443055655143,-55.55446383739792,-15.622525908695877,37.40187026961405,32.34794557148037,6.513161965622295,19.965968964351035,2,18.789993286132812,29.904998779296875,30.177490234375,25.17999267578125,-31.17999267578125,3,-0.039281213086452715,1.6514392003447085,296.0799865722656,1.2166646321614583,316.989990234375,-2.147534832528704,316.6300048828125,-0.039281213086452715
6656,2018-02-16,291.8699951171875,298.5,290.8800048828125,297.75,2943100.0,-0.025085208240826495,1.065037960864747,-11.09437438820752,14.192005842997006,29.590957561410352,25.636368333744826,46.09750698654767,38.79028717346171,32.07490991277069,27.396996918860605,8.5,-13.803565126920773,-40.571504211425804,-84.6970402374887,3.554031814637085,-62.63427222445728,-18.50873619839433,39.05805501694789,11.000556915555293,-10.221200671770017,22.062768013031448,2,18.925003051757812,37.415008544921875,37.6875,32.69000244140625,-26.709991455078068,4,-0.04625346978396894,6.02143703745182,299.3800048828125,1.6514392003447085,296.0799865722656,1.2166646321614583,316.989990234375,-0.04625346978396894
6657,2018-02-20,287.45001220703125,294.8800048828125,286.510009765625,292.0,2004500.0,-0.015143670072634952,-1.603422908618022,0.7738068052066682,14.419913981319397,26.5345398396506,26.43026116758142,48.25084682789429,43.22397868999167,36.39260914306868,28.324952422164145,8.3699951171875,-17.89707294678493,-41.98198699951172,-89.79884406088001,5.834870061856577,-65.89041553019587,-18.07355846882757,38.32667191100791,2.8932062910000824,-15.444564819865223,23.908428530684144,2,22.599990844726562,41.089996337890625,42.10748291015625,37.1099853515625,-15.6300048828125,1,-0.027030854761814216,1.065037960864747,291.8699951171875,6.02143703745182,299.3800048828125,1.6514392003447085,296.0799865722656,-0.027030854761814216
6658,2018-02-21,286.1000061035156,290.6600036621094,285.1099853515625,287.55999755859375,1922400.0,-0.004696489984990171,-2.2267239161484347,0.3208781037466296,14.981260306311981,23.863385366069252,22.853070580160534,47.246487487068805,44.41400054212113,37.69946315246,28.674858726366903,5.550018310546875,-21.967320955482023,-40.29949340820315,-91.09210275070762,10.49311593430133,-65.69579807945536,-14.903188736950938,34.17934360518552,3.158965869808657,-14.049516595142784,25.39630467125224,2,20.80499267578125,41.739990234375,43.47998809814453,39.014984130859375,-12.279998779296875,2,-0.030793419680690604,-1.603422908618022,287.45001220703125,1.065037960864747,291.8699951171875,6.02143703745182,299.3800048828125,-0.030793419680690604
6659,2018-02-22,284.80999755859375,291.9100036621094,283.9700012207031,287.70001220703125,2484700.0,-0.004508942738208566,-2.4748313856427377,1.979473673209172,15.070198470601511,21.8114477479394,19.608328749734653,46.03827514443344,45.3258617744433,38.9830879994297,29.57231346099244,7.94000244140625,-24.109480671673737,-38.5050018310547,-91.59845917585557,14.588455513746169,-65.05173050345513,-11.958273158654265,29.8422538529652,5.005938015484308,-13.122737385078093,26.546728672400434,2,18.764999389648438,42.46000671386719,47.42750549316406,40.67999267578125,-17.91998291015625,3,-0.04536351610163625,-2.2267239161484347,286.1000061035156,-1.603422908618022,287.45001220703125,1.065037960864747,291.8699951171875,-0.04536351610163625
6660,2018-02-23,292.7799987792969,294.239990234375,285.6000061035156,287.5899963378906,2541500.0,0.02798357251859973,1.1307027710462543,-1.7958394931362196,22.6683728721176,20.622860002107448,9.675678327759044,35.064939142794856,36.98967075673329,31.00316601445138,29.684327978178082,9.42999267578125,-26.594041192932877,-27.48700103759768,-80.22417942923141,25.250177354036055,-53.855590233414546,-1.1184118417808122,16.34944759790801,60.63316103747173,39.27054638017184,26.368589195816874,2,10.794998168945312,34.49000549316406,41.98750305175781,34.16499328613281,-26.299987792968807,4,-0.11151715975344534,-2.4748313856427377,284.80999755859375,-2.2267239161484347,286.1000061035156,-1.603422908618022,287.45001220703125,-0.11151715975344534
6661,2018-02-26,290.010009765625,296.1000061035156,288.79998779296875,294.0,1448300.0,-0.009460991274065633,-1.2776846755917808,-0.7687838839038962,26.252474067234076,19.80269180048423,9.218420706979941,33.41270935663175,39.36275899725433,33.698326099336214,28.810456651165495,7.300018310546875,-28.64446006455114,-26.36199035644529,-75.67934420719689,22.95536349430631,-51.02066728182109,-1.703313431069489,14.590736483409557,49.79394982338556,24.66626516923983,24.658676925375808,2,11.474990844726562,37.25999450683594,44.75749206542969,36.93498229980469,-17.610015869140568,0,-0.07520429234914949,1.1307027710462543,292.7799987792969,-2.4748313856427377,284.80999755859375,-2.2267239161484347,286.1000061035156,-0.07520429234914949
6662,2018-02-27,290.1000061035156,294.0299987792969,289.4200134277344,290.8299865722656,1697400.0,0.0003103214884319083,-3.4115413819286258,0.18295294621550512,21.934890726745763,18.463838332848116,5.553382457809391,29.44695006860934,38.77330044639143,33.513784537976335,27.889360231775797,4.6099853515625,-28.94354118134237,-22.852993774414074,-69.27508117587928,23.56909362705113,-46.06403747514668,0.35804992631852883,10.787206040419278,50.53588141170787,25.0124624865637,23.211043700732613,2,10.110000610351562,37.16999816894531,44.66749572753906,36.84498596191406,-25.119995117187557,1,-0.08597036165696226,-1.2776846755917808,290.010009765625,1.1307027710462543,292.7799987792969,-2.4748313856427377,284.80999755859375,-0.08597036165696226
6663,2018-02-28,288.989990234375,292.8999938964844,287.3900146484375,291.260009765625,1742400.0,-0.0038263214263585255,-1.0146284311537603,3.1096989966555184,23.42959862456965,18.539298196123575,2.5411384860536828,26.928550013955032,39.591481425445636,34.56127953057319,27.948805051190934,5.509979248046875,-29.77307279536666,-20.783009338378918,-64.40141382634681,22.835395149588976,-42.592211582362836,1.0261929056050008,8.85212394337816,41.38488864736487,14.352623334128882,21.80920224398394,2,3.3700103759765625,38.28001403808594,46.24751281738281,37.975006103515625,-31.339996337890568,2,-0.05941376341869542,-3.4115413819286258,290.1000061035156,-1.2776846755917808,290.010009765625,1.1307027710462543,292.7799987792969,-0.05941376341869542
6664,2018-03-01,282.3500061035156,291.44000244140625,281.3599853515625,288.1099853515625,2339200.0,-0.02297651944786827,-1.6046485953671759,2.537413959991396,26.58287519734965,19.947954454360737,7.854716371361917,29.948460488691467,45.714931521387996,40.910765549239954,28.89069549046004,10.08001708984375,-30.998965407157243,-24.149993896484375,-65.51649847213577,17.216510679167015,-44.83324618431004,-3.466741608658708,12.995127741968531,6.716549241098879,-22.660077622984737,20.683252287825695,3,7.579986572265625,43.614990234375,56.18749237060547,47.84498596191406,-24.830017089843693,3,-0.030210726385355935,-1.0146284311537603,288.989990234375,-3.4115413819286258,290.1000061035156,-1.2776846755917808,290.010009765625,-0.030210726385355935
6665,2018-03-02,286.9599914550781,288.0,277.0,278.22000122070307,1511900.0,0.016327201175523998,1.0332703426879142,-1.517364882406245,26.136350315335378,21.275103840176108,1.4501794462179305,21.80659352748569,40.69548390277998,36.022323709795614,30.119534917468528,11.0,-32.41059697369258,-16.58800811767577,-54.355767641323894,21.179751405972354,-35.47188787949983,2.295871644148292,5.94000244140625,52.14653545710045,22.08446128915425,18.88387976182405,3,-0.4099884033203125,36.82501220703125,51.57750701904297,43.23500061035156,-21.869995117187557,4,-0.06993998259085699,-1.6046485953671759,282.3500061035156,-1.0146284311537603,288.989990234375,-3.4115413819286258,290.1000061035156,-0.06993998259085699
6666,2018-03-05,286.95001220703125,288.1300048828125,282.5899963378906,284.1600036621094,904300.0,-3.477574694743524e-05,1.151462178898403,0.31922330232687857,26.195052174611178,22.58345252831964,0.769820530419679,18.27367834958079,40.25294887123624,35.7265317778041,31.715770362275464,5.540008544921875,-30.622507193471506,-13.753988647460915,-47.051706337846554,19.543729042924724,-30.402847492653734,2.8948701977319047,4.489990234375,58.42638238546052,29.104997870344405,16.648858845192805,3,-0.4000091552734375,36.834991455078125,53.989990234375,45.10498046875,-20.96002197265625,0,-0.07133647098761686,1.0332703426879142,286.9599914550781,-1.6046485953671759,282.3500061035156,-1.0146284311537603,288.989990234375,-0.07133647098761686
6667,2018-03-06,285.9800109863281,288.67999267578125,283.760009765625,286.8599853515625,881700.0,-0.003380383967376499,1.1769888799616504,-0.31540203231134395,25.369350065083182,23.73768472373866,1.6867536183717675,16.76960953779553,40.54189946462088,36.32102292149176,34.54662946852758,4.91998291015625,-28.41676074994058,-12.607490539550781,-43.83372428635073,18.618743207249167,-28.220607412950756,3.005626333849193,-8.980010986328125,56.47807819796511,28.176517900495426,15.613116873399969,3,0.5699920654296875,36.46998596191406,62.50749206542969,52.3599853515625,-18.540008544921875,1,-0.047485896105140424,1.151462178898403,286.95001220703125,1.0332703426879142,286.9599914550781,-1.6046485953671759,282.3500061035156,-0.047485896105140424
6668,2018-03-07,284.5400085449219,285.8299865722656,282.0,285.4700012207031,1404900.0,-0.005035325498589094,3.64251100506788,1.0568406450494192,36.72955012521478,26.144279352029027,3.220912644859652,15.182400814591915,41.62308216549587,37.36758106254251,36.898605369387596,3.980010986328125,-25.762121365218604,-11.631494140625023,-38.921773324111825,15.65878504286178,-25.276633732368452,2.013645451118407,-7.306408691406261,52.21611682904664,21.902075457261517,13.645139591743405,3,2.0099945068359375,33.764984130859375,64.12749481201172,53.79998779296875,-19.149993896484375,2,-0.06874252116115254,1.1769888799616504,285.9800109863281,1.151462178898403,286.95001220703125,1.0332703426879142,286.9599914550781,-0.06874252116115254
6669,2018-03-08,284.69000244140625,286.82000732421875,283.2300109863281,285.4700012207031,1313700.0,0.0005271451886552647,1.0632097726096832,0.8387149701384787,31.78772818214013,27.157541053142644,3.4107882458307586,12.341544296090206,41.20597155245565,36.81910476876624,39.39010384798662,3.589996337890625,-22.771929897992266,-9.371499633789085,-32.932228217883164,14.189228950304994,-21.151863925836096,2.408864658257926,-7.227474731445341,65.83910328429964,34.304205678984935,11.78036429204704,3,1.8600006103515625,33.614990234375,64.03250122070312,53.649993896484375,-21.58001708984375,3,-0.09498053431113052,3.64251100506788,284.5400085449219,1.1769888799616504,285.9800109863281,1.151462178898403,286.95001220703125,-0.09498053431113052
6670,2018-03-09,286.1000061035156,286.760009765625,281.70001220703125,285.8699951171875,1715000.0,0.0049527684499548474,5.528951979681439,-0.2948863414061583,41.57172443736755,28.85967998315747,1.0656431413756877,9.389639998666098,39.53070159293168,34.9456343130301,40.87540934146054,5.05999755859375,-19.738655798677087,-6.676995849609398,-28.93315686250355,15.579165163284756,-17.805076356056475,4.451084656837679,-8.413129094238286,63.0373382301504,27.710949530313655,11.12808050644708,3,-0.5850067138671875,28.589996337890625,63.54999542236328,52.239990234375,-21.350006103515625,4,-0.09989519916159306,1.0632097726096832,284.69000244140625,3.64251100506788,284.5400085449219,1.1769888799616504,285.9800109863281,-0.09989519916159306
6671,2018-03-12,279.89999389648443,286.67999267578125,279.29000854492193,286.0,2349000.0,-0.021670786699626743,-1.01912774481889,-26.520498872230082,39.51676942308106,30.813222060528062,6.348328866765655,13.370544037637842,45.37858433000946,40.672717713822806,41.903903890851865,7.389984130859318,-16.66469331040821,-11.033007812499932,-30.89842913884206,8.832413513842198,-20.965718475670997,-1.100297149328867,-1.9932545738770386,6.496127608542375,-31.572418868113964,9.932710663171054,3,5.050003051757756,32.94500732421869,69.75000762939447,58.44000244140619,-11.8699951171875,0,-0.05291174662930165,5.528951979681439,286.1000061035156,1.0632097726096832,284.69000244140625,3.64251100506788,284.5400085449219,-0.05291174662930165
6672,2018-03-13,283.239990234375,286.5400085449219,280.51998901367193,282.2099914550781,2258600.0,0.011932820331270966,-1.730165320711152,-0.16885208995172382,46.236818202625635,33.347357569200945,2.1600588153112312,7.800740036511286,41.70962823407558,36.73406184510435,43.35335375427353,6.640014648437443,-14.657304487393503,-6.023510742187511,-22.0341511565382,9.987129672163178,-14.028830949362828,1.9818094649878049,-5.117785844704144,52.45660464531886,9.560288426635388,8.00532020717534,3,0.980010986328125,29.430007934570312,66.90750885009766,55.100006103515625,-17.220001220703068,1,-0.060902417012957843,-1.01912774481889,279.89999389648443,5.528951979681439,286.1000061035156,1.0632097726096832,284.69000244140625,-0.060902417012957843
6673,2018-03-14,285.7200012207031,289.1700134277344,282.7099914550781,285.0299987792969,2039500.0,0.008755864538323,-1.4240154820387738,0.669906076856982,51.16101596586765,36.07826209903628,-0.9304239202341478,3.0123907903525833,38.97943106858088,33.66197860858688,44.506630388351994,6.46002197265625,-13.139033170017228,-1.9800003051757926,-11.299198984068823,7.339198373717238,-6.639599644622308,2.6795990342707228,-7.386641065310073,65.08086536441904,16.673239136442064,4.659599339446515,3,-2.6349945068359375,19.574996948242188,61.20249938964844,52.6199951171875,-22.700012207031193,2,-0.06397871587987491,-1.730165320711152,283.239990234375,-1.01912774481889,279.89999389648443,5.528951979681439,286.1000061035156,-0.06397871587987491
6674,2018-03-15,286.70001220703125,288.260009765625,285.1300048828125,286.4800109863281,1342900.0,0.003429969838097291,-1.1438291023483795,0.3188412206988058,40.55902169308205,37.68078114100813,-1.3728673505318056,1.3635338827195937,37.252551653416845,32.12407186615894,44.47328270191778,3.1300048828125,-11.288520204237898,-0.5309906005859375,-8.977753759955192,7.915772558783317,-4.754372180270536,3.6923909790986613,-7.933185920744563,74.99999999999986,26.976436005024638,4.223381579684616,3,-2.470001220703125,18.594985961914062,58.4224853515625,51.639984130859375,-27.4000244140625,3,-0.07432855476547873,-1.4240154820387738,285.7200012207031,-1.730165320711152,283.239990234375,-1.01912774481889,279.89999389648443,-0.07432855476547873
6675,2018-03-16,287.6199951171875,292.29998779296875,287.4700012207031,289.3999938964844,2294200.0,0.003208869448850571,-3.6442478395469284,-8.090858648911084,46.062575665555215,39.88828375111302,-2.446677464500965,-0.5087357904759529,35.39788063140986,30.714857187168548,44.17367497736125,5.5999755859375,-9.586747180468535,0.9769927978515511,-5.256030621497018,7.2100162172001205,-2.1395189118227336,4.093504507525836,-8.437041345242903,64.02766994048929,15.557683929305234,3.1165117096742847,3,-1.8249969482421875,15.230010986328125,57.525001525878906,51.170013427734375,-25.470001220703068,4,-0.08521664064293821,-1.1438291023483795,286.70001220703125,-1.4240154820387738,285.7200012207031,-1.730165320711152,283.239990234375,-0.08521664064293821
6676,2018-03-19,278.3699951171875,286.489990234375,276.42999267578125,285.8299865722656,1530400.0,-0.032160490080778925,1.2915715164596824,4.191009309582183,35.15563509577392,40.97564875452311,6.099704503973669,8.092950950644877,43.58192266994945,39.56935690471005,44.15889827110631,11.19000244140625,-8.078092988649985,-7.5980072021484375,-14.349988649370061,-0.8460257549268135,-10.97399792575925,-4.2220164785376255,13.92999267578125,12.22434176621259,-34.497847132240665,3.3759907236108258,3,5.9949951171875,21.43499755859375,61.99750518798828,60.420013427734375,-8.91998291015625,0,-0.04892766949057781,-3.6442478395469284,287.6199951171875,-1.1438291023483795,286.70001220703125,-1.4240154820387738,285.7200012207031,-0.04892766949057781
6677,2018-03-20,279.67999267578125,281.39999389648443,276.510009765625,278.66000366210943,1313400.0,0.004705958190796666,1.192822197132954,-0.13672790643446336,38.27750350441429,41.14764357443416,4.248884990751662,6.504484715983722,41.11861688921931,38.07215991486197,43.946148971920316,4.889984130859432,-6.816380796617864,-5.899508666992176,-13.166927027790678,1.3679096938063253,-9.533217847391427,-2.2657994865929254,12.6199951171875,20.478897290145916,-25.80645185804334,3.6337091803992405,3,4.68499755859375,20.125,54.0050048828125,56.74501037597656,-5.82000732421875,1,-0.04165472755138966,1.2915715164596824,278.3699951171875,-3.6442478395469284,287.6199951171875,-1.1438291023483795,286.70001220703125,-0.04165472755138966
6678,2018-03-21,277.29000854492193,280.98001098632807,275.8599853515625,279.6099853515625,1340000.0,-0.008545424032636806,1.0237143184546118,-2.2745115638931983,42.865195808432745,42.3784733106889,6.148931141843093,8.643775349309749,42.71767704522051,40.27655062137393,43.67555256017735,5.120025634765568,-5.601783416046771,-7.848992919921841,-15.998089977261202,0.3001041374175202,-11.923541448591493,-3.774444391252189,14.692579345703052,8.698436624058738,-40.83266389670638,4.074548528669668,3,6.789978027343693,20.139984130859318,56.39498901367182,59.13499450683588,-0.49002075195318184,2,-0.040643438941018406,1.192822197132954,279.67999267578125,1.2915715164596824,278.3699951171875,-3.6442478395469284,287.6199951171875,-0.040643438941018406
6679,2018-03-22,271.8900146484375,278.3699951171875,271.6300048828125,275.45999145507807,1748600.0,-0.01947417407796581,-2.295841696450556,1.5387984898909643,29.213807595136984,41.00537143932995,10.663706683473436,13.730160046813353,47.03137525186611,45.56943625239404,43.65488621963835,6.739990234375,-4.353118360142105,-12.602987670898415,-22.681814656826077,-2.5241606849707523,-17.642401163862246,-7.5635741779345835,19.44766914062501,1.2579099206571842,-45.96190641132584,5.0394134929638215,3,10.074981689453125,22.149993896484375,59.98748779296875,64.53498840332031,1.7099914550780682,3,-0.03262357996572551,1.0237143184546118,277.29000854492193,1.192822197132954,279.67999267578125,1.2915715164596824,278.3699951171875,-0.03262357996572551
6680,2018-03-23,260.1300048828125,273.25,259.760009765625,272.95001220703125,3039600.0,-0.04325281964043837,1.0104332955842692,3.5910617963601497,22.062492370605398,39.0660073223882,20.5092311781396,24.15725213560222,57.534433759615354,57.15127016015458,44.17769909731244,13.489990234375,-4.518665554246127,-22.730497741699196,-36.90310517851486,-8.557890304883529,-29.816801460107058,-15.644194023291334,30.025218171874997,1.3841952395740094,-42.58320137298839,7.0863037184078355,3,15.899993896484375,20.125,63.68499755859375,69.15499877929688,14.47998046875,4,-0.003190777973566261,-2.295841696450556,271.8900146484375,1.0237143184546118,277.29000854492193,1.192822197132954,279.67999267578125,-0.003190777973566261
6681,2018-03-26,268.20001220703125,270.20001220703125,262.48001098632807,263.239990234375,2226800.0,0.031022977637102045,-1.3827236078667529,-0.3868969687159296,33.86570162452081,37.69143881370989,11.851343292756667,15.146063308983798,48.39300197090324,48.81950962075325,44.97172826592909,10.07000732421875,-4.3677729653319375,-13.569990539550759,-28.74704409622899,1.607063017127473,-21.158517317889846,-5.981463761211671,19.523593784531272,39.001888311787106,-3.243243341908048,7.588526778339102,3,7.829986572265625,10.92999267578125,55.527488708496094,61.084991455078125,5.92999267578125,0,-0.0225578599372942,1.0104332955842692,260.1300048828125,-2.295841696450556,271.8900146484375,1.0237143184546118,277.29000854492193,-0.0225578599372942
6682,2018-03-27,265.16000366210943,273.3699951171875,263.41000366210943,269.75,1880500.0,-0.0113348561020018,-1.4622981368802852,-0.925398387989898,32.91005228354322,35.66355396011829,13.473926325312505,17.098476324502542,50.21132506479677,51.643533821095275,45.60426053878655,9.959991455078068,-5.024299630342341,-15.362998962402287,-31.711389916329495,0.9853919915249207,-23.537194439365862,-7.1888034854387115,20.326514631378075,25.44766063074485,-14.894423711700021,8.174195476963598,3,10.869995117187443,12.77000427246088,54.87999725341791,64.12499999999994,1.2799987792968182,1,0.016178942848366074,-1.3827236078667529,268.20001220703125,1.0104332955842692,260.1300048828125,-2.295841696450556,271.8900146484375,0.016178942848366074
6683,2018-03-28,271.82000732421875,275.0,265.69000244140625,266.3800048828125,1991800.0,0.025116924008630193,-1.730201630585561,-1.1851866626774523,39.81965619094792,35.58140223765894,5.179540532754515,9.577215151393716,42.288347494169614,44.73909428282724,46.04405937894598,9.839996337890568,-5.009586954271697,-7.8444961547851335,-24.123923240082775,8.434930930512508,-15.984209697433982,0.29521738786371543,11.608390287039754,64.80390677782661,26.543301458228996,8.139713542648833,3,4.209991455078125,6.1100006103515625,47.474998474121094,56.720001220703125,-1.4800109863281818,2,0.007504885484424628,-1.4622981368802852,265.16000366210943,-1.3827236078667529,268.20001220703125,1.0104332955842692,260.1300048828125,0.007504885484424628
6684,2018-03-29,273.82000732421875,276.44000244140625,271.0,273.1099853515625,1237800.0,0.007357810117393004,-1.2069008208188379,0.13051868639836642,40.37617926728174,34.94958041562856,1.2967416645777803,7.278579716442891,38.82850204349916,42.60487907209654,46.06512897960076,5.44000244140625,-5.532203023185389,-5.417996215820324,-21.84744321660162,11.01145078496097,-13.632719716211,2.796727284570352,7.714919259389092,84.29258832354502,47.135073320462254,8.214723500390658,3,-0.69500732421875,4.1100006103515625,43.552490234375,54.019989013671875,-4.1199951171875,3,0.010882990245564939,-1.730201630585561,271.82000732421875,-1.4622981368802852,265.16000366210943,-1.3827236078667529,268.20001220703125,0.010882990245564939
6685,2018-04-02,266.8900146484375,272.54000854492193,261.0,272.01998901367193,1550300.0,-0.025308569463208475,2.7406753421472545,-7.225092409524708,39.91943321388923,35.47889131764137,5.5618352215951745,13.310312861121588,44.201885367431544,49.283311772189904,46.08052372351998,12.82000732421875,-6.74092626748876,-11.344490051269531,-28.233324702573782,5.544344600034719,-19.788907376921657,-2.900072725617406,12.902918589731712,38.147757235076234,-2.768907795692165,8.44441732565214,4,3.6899871826171875,11.039993286132812,48.53248596191406,60.37998962402344,2.839996337890568,0,0.025141410644069495,-1.2069008208188379,273.82000732421875,-1.730201630585561,271.82000732421875,-1.4622981368802852,265.16000366210943,0.025141410644069495
6686,2018-04-03,266.48001098632807,270.82000732421875,262.489990234375,267.97000122070307,1456600.0,-0.001536227058361539,1.3171110601777207,0.29044789082623607,36.39612208813529,35.269848938054814,4.590630625958454,12.76246302520434,43.083864426995945,49.41558132736185,46.11634755823075,8.33001708984375,-7.738003500632487,-10.730993652343784,-27.875042791911483,6.4130554872239145,-19.303018222127605,-2.1589690825599632,11.710288374037589,35.4922935221308,-3.800871290147853,8.57202456978385,4,3.8899993896484943,11.449996948242244,48.942489624023494,60.78999328613287,7.549987792968864,1,0.030508758743827746,2.7406753421472545,266.8900146484375,-1.2069008208188379,273.82000732421875,-1.730201630585561,271.82000732421875,0.030508758743827746
6687,2018-04-04,272.39999389648443,273.3099975585937,263.6199951171875,263.6300048828125,1603100.0,0.0222154858379231,-1.2047765691887202,-5.885937243978409,39.760138511563795,34.92484257173604,-2.760963726614307,6.084911588311286,35.50453839421965,43.27980659569812,46.08204907201715,9.690002441406193,-9.03799813948882,-4.132009887695233,-20.884964116429273,12.620944341038808,-12.508487002062282,4.244467226671816,4.315882296301993,73.8341456858354,36.24135062637802,8.376477114367024,4,-3.334991455078182,4.495010375976506,41.97750854492182,54.870010375976506,1.6000061035155682,2,0.0063509949526119325,1.3171110601777207,266.48001098632807,2.7406753421472545,266.8900146484375,-1.2069008208188379,273.82000732421875,0.0063509949526119325
6688,2018-04-05,264.98001098632807,272.989990234375,263.83999633789057,271.82998657226557,1804300.0,-0.027239291763626272,-1.0043787520222605,-0.7810700304480158,34.80692751216242,35.54630034029442,3.049947181690243,12.610943249448269,41.17343749347276,50.45446789309449,45.94155977138609,9.149993896484432,-9.361848598033873,-10.57399291992192,-27.63939485502675,6.49140901518291,-19.106693887474307,-2.0412919523695336,10.379395892285459,25.777269151555753,-6.7911429924027225,8.532700967552401,4,3.119995117187557,11.34999084472662,48.759994506835994,62.28999328613287,17.410003662109432,3,0.005509817324120814,-1.2047765691887202,272.39999389648443,1.3171110601777207,266.48001098632807,2.7406753421472545,266.8900146484375,0.005509817324120814
6689,2018-04-06,257.64999389648443,266.16000366210943,256.76998901367193,263.510009765625,1954000.0,-0.027662528439633238,-1.4645624827288277,0.8554798182304114,30.761325377630172,36.512837341074956,9.10509052836727,18.773869229341642,46.6391512588263,57.53588297661196,46.12435692049196,9.3900146484375,-10.214343955641993,-16.552009582519474,-34.81247439658205,1.7084552315430699,-25.682241989550732,-7.4217771754882165,16.46146121308999,5.320462080914014,-22.307365087943843,9.130232407031276,4,8.95500183105463,16.88499450683588,52.16500854492182,69.6200103759765,24.690002441406193,4,0.04925287305267534,-1.0043787520222605,264.98001098632807,-1.2047765691887202,272.39999389648443,1.3171110601777207,266.48001098632807,0.04925287305267534
6690,2018-04-09,257.51998901367193,264.45999145507807,254.3300018310547,258.29000854492193,2235500.0,-0.0005045794135152271,-1.833565950036432,0.13140229454070254,34.84076673374891,36.62117790876696,9.863145032802038,17.552893817093604,44.631502019151924,57.406341617571115,46.27035598085215,10.12998962402338,-11.285801949580389,-15.253013610839787,-34.05809693058728,3.5520697089077373,-24.655555270713535,-5.850471950966039,15.470001220703068,16.8071016896423,-12.241681844939613,9.40254165987376,4,7.865013122558537,15.795005798339787,50.427505493164006,68.4450073242187,18.54000854492176,0,0.04729738937940331,-1.4645624827288277,257.64999389648443,-1.0043787520222605,264.98001098632807,-1.2047765691887202,272.39999389648443,0.04729738937940331
6691,2018-04-10,265.08999633789057,267.57998657226557,259.44000244140625,261.510009765625,1983200.0,0.02939580478087378,-1.1088038455304654,-4.6492152821812835,40.27722472660061,37.439752624662226,2.0177796363415723,9.292922642465328,34.51091914681365,49.53402561173715,46.06637739921009,10.059997558593636,-11.236446724812367,-6.942506408691486,-25.732289653136263,11.84727683575332,-16.337398030913903,2.452385213530931,5.660795288085978,56.69123777105849,25.46132027569648,9.394891622222401,4,0.2950057983399006,8.22499847412115,40.077507019043026,58.69500732421881,16.420013427734432,1,0.017503544881124933,-1.833565950036432,257.51998901367193,-1.4645624827288277,257.64999389648443,-1.0043787520222605,264.98001098632807,0.017503544881124933
6692,2018-04-11,265.989990234375,269.95001220703125,262.0,263.3599853515625,1771500.0,0.0033950503938944276,-1.9719807424646907,0.7346409908873264,42.31709478001739,37.7172458012255,1.3945527070654293,7.414484883983846,31.322223727198207,48.4300094166847,45.701420271866766,7.95001220703125,-9.520232664148011,-5.180012512207043,-23.377998750966924,13.01797372655281,-14.279005631586983,3.918980607172898,-11.659988403320312,62.486579044419784,27.233134203188975,9.098993119379932,4,-0.6049880981445312,7.325004577636719,39.177513122558594,57.795013427734375,14.58001708984375,2,0.03022673348661553,-1.1088038455304654,265.08999633789057,-1.833565950036432,257.51998901367193,-1.4645624827288277,257.64999389648443,0.03022673348661553
6693,2018-04-12,267.44000244140625,270.17999267578125,266.26998901367193,268.67001342773443,1238300.0,0.005451378849834043,-1.1904550233795033,-0.46768391738224485,46.80269400077006,38.43130299383532,-0.8293126394052592,4.769286717946557,27.743053025615154,46.77291482738826,45.797634968242825,4.19000244140625,-8.867464502728524,-2.8160003662109148,-19.727811056128132,14.095810323706274,-11.271905711169495,5.639904978747666,-12.797600402832018,82.71298538139774,41.376466438263805,8.455905344958596,4,-3.6200027465820312,5.874992370605469,37.05999755859375,56.345001220703125,12.959991455078182,3,0.024528856935046583,-1.9719807424646907,265.989990234375,-1.1088038455304654,265.08999633789057,-1.833565950036432,257.51998901367193,0.024528856935046583
6694,2018-04-13,265.3900146484375,269.489990234375,264.14999389648443,269.26998901367193,1197100.0,-0.007665225000952791,1.4722337998120636,3.1544225282222054,54.39212536465139,40.039379899475556,-0.11272753546450076,5.418747860084977,27.75025987444735,48.542718672653336,45.958604465732115,5.339996337890568,-7.904069912735224,-3.8004882812500114,-18.942698122721538,11.341721560221515,-11.371593201985775,3.770616639485752,-10.12610898437498,69.77930098339824,22.422902944835855,7.57110492073577,4,-1.5700149536132812,7.924980163574219,37.03748321533203,58.394989013671875,12.279998779296932,4,0.06405666777825059,-1.1904550233795033,267.44000244140625,-1.9719807424646907,265.989990234375,-1.1088038455304654,265.08999633789057,0.06405666777825059
6695,2018-04-16,263.1099853515625,269.260009765625,262.20999145507807,267.44000244140625,1323300.0,-0.008591239952623564,-1.3001672740306827,1.115991159282344,45.2948564168127,41.02812815821749,1.7597755256212508,6.08013101799088,27.97724692818258,50.52662110733377,46.93965226910868,7.050018310546932,-7.895470435309562,-4.855017089843727,-17.474137481979085,7.764103302291602,-11.164577285911378,1.4545431062239231,-7.249436207031238,34.171194107885704,-13.653671174544066,6.30956019606767,4,0.7100143432617188,10.205009460449219,39.31751251220703,60.675018310546875,16.58001708984375,0,0.07308734771366954,1.4722337998120636,265.3900146484375,-1.1904550233795033,267.44000244140625,-1.9719807424646907,265.989990234375,0.07308734771366954
6696,2018-04-17,264.75,268.760009765625,263.77999877929693,265.76998901367193,1863000.0,0.006233190451689463,-2.364882001794035,0.2355623528748563,49.61092863385699,42.12266039402785,-0.16924656211620004,3.5494023462790665,24.33087458816442,48.669021860150906,47.111234002633644,5.6500244140625,-8.088954265173697,-2.5340026855468523,-14.224733176917198,9.156727805823465,-8.379367931232025,3.3113625601383205,-8.316673114218759,33.618612008565826,-16.33304574071886,5.845365245685159,4,-1.0900039672851562,8.564994812011719,35.352500915527344,59.035003662109375,19.0,1,0.04271953752065616,-1.3001672740306827,263.1099853515625,1.4722337998120636,265.3900146484375,-1.1904550233795033,267.44000244140625,0.04271953752065616
6697,2018-04-18,268.02999877929693,270.739990234375,265.5,265.5,1382200.0,0.012389041659289557,-3.1422867688744676,-2.480417676450266,46.15695965629225,43.383775076708936,-4.620179415815073,-0.6831613746323342,19.54159742166604,45.19468931521061,47.14820448671304,5.989990234375,-7.6668013482091055,1.328495788574287,-8.820991382274542,11.477982959423116,-3.7462477968501275,6.4032393739987015,-11.046805261915665,68.22987288514672,19.324262981506536,5.074743585424406,4,-5.495002746582088,5.284996032714787,30.867500305175724,55.75500488281244,16.380004882812443,2,0.05029291888117293,-2.364882001794035,264.75,-1.3001672740306827,263.1099853515625,1.4722337998120636,265.3900146484375,0.05029291888117293
6698,2018-04-19,266.01998901367193,271.04998779296875,264.82000732421875,267.69000244140625,910900.0,-0.0074991970107051165,-2.06143290968395,-0.6600846772734027,42.0924449251572,44.6427883597675,-2.734720004169162,0.462972640582791,19.841172112689435,46.98488875756533,47.16217331545505,6.22998046875,-7.016133205948506,-0.11801300048824714,-8.959360493837096,8.723334492860602,-4.5386867471626715,4.302660746186177,-8.211387693271035,43.099537748258506,-1.2749223403881942,4.420673746674429,4,-3.329994201660213,7.295005798339787,32.42501068115229,57.76501464843744,20.190002441406193,3,0.054695206794399986,-3.1422867688744676,268.02999877929693,-2.364882001794035,264.75,-1.3001672740306827,263.1099853515625,0.054695206794399986
6699,2018-04-20,263.01998901367193,267.66000366210943,261.20001220703125,266.02999877929693,1584500.0,-0.011277348033593926,1.0605969161280455,1.802386565064111,45.736922467678966,45.85347233020417,1.237228006732721,2.91377111023877,21.2530707544974,49.75865454186874,46.99256230113606,6.459991455078182,-7.1172893822067635,-2.6745117187499545,-11.184657479199473,5.835634041699564,-6.929584598974714,1.5805611614748045,-4.152076775465616,18.476967691564692,-25.58279330178844,4.255072880224748,4,2.225006103515568,10.295005798339787,31.170013427734318,60.76501464843744,24.070007324218693,4,0.06607864652412054,-2.06143290968395,266.01998901367193,-3.1422867688744676,268.02999877929693,-2.364882001794035,264.75,0.06607864652412054
6700,2018-04-23,259.29998779296875,264.48001098632807,258.0,263.1400146484375,1922300.0,-0.014143416379314822,-1.0124250092405498,1.2757522913456079,42.628319410353356,46.114705072843364,5.851637206226485,6.923365790432854,23.79579347342144,53.184423660410346,46.21467761868753,6.480010986328068,-6.257332267465642,-6.3530120849609375,-14.984642953104867,2.278618783182992,-10.668827519032902,-2.0371966508889727,11.75,9.961601601414333,-33.72855897078206,4.3158154340719594,4,5.225006103515625,14.015007019042969,35.46251678466797,64.48501586914062,35.100006103515625,0,0.07084468376231756,1.0605969161280455,263.01998901367193,-2.06143290968395,266.01998901367193,-3.1422867688744676,268.02999877929693,0.07084468376231756
6701,2018-04-24,262.14999389648443,266.73001098632807,249.1699981689453,253.7100067138672,3619800.0,0.01099115402115336,-1.0045671843795958,-2.1978979575618047,38.76837037839604,45.720402361552104,2.839319265168342,3.7912470426543337,19.616486344187763,49.96738866571451,45.614813954201736,17.560012817382756,-4.202039764780011,-3.2005050659179233,-11.880216889682004,5.479206757846157,-7.540360977799992,1.1393508459641453,8.638994140624959,59.32359178675091,18.643130116643263,4.33985591188205,4,-2.0400009155274006,5.680000305175724,32.17250823974604,61.63500976562494,31.809997558593693,1,0.06690829278389332,-1.0124250092405498,259.29998779296875,1.0605969161280455,263.01998901367193,-2.06143290968395,266.01998901367193,0.06690829278389332
6702,2018-04-25,269.45001220703125,274.39999389648443,262.26998901367193,262.70001220703125,2765700.0,0.027846723175699806,-2.1878924953683017,0.7997642477351277,54.91099897738519,46.62132513673156,-4.3787529910125045,-3.342254714450803,11.049422042362835,42.294037575479024,45.05631815157961,12.25,-2.398981319048346,3.885012817382801,-4.9848314119469705,12.754857046712573,-0.5499092972820563,8.319934932047659,-20.280014038085938,80.38056865760717,36.25285664730854,4.434922114664886,4,-7.665016174316406,-4.165016174316406,22.634979248046875,54.04998779296875,27.639984130859375,2,0.0530710229917577,-1.0045671843795958,262.14999389648443,-1.0124250092405498,259.29998779296875,1.0605969161280455,263.01998901367193,0.0530710229917577
6703,2018-04-26,273.8599853515625,277.42999267578125,270.51998901367193,271.10000610351557,2084800.0,0.01636657244291695,-2.525499996107538,0.4088858145254714,69.03025313290202,48.247783777648294,-8.696848524380925,-8.001819179120446,5.385918256851767,37.49729753232566,44.583232811213854,7.97998046875,-1.3460331089072497,8.192987060546898,-1.019998528214444,17.40597264930824,3.5864942661662553,12.79947985492754,-24.689987182617188,87.36727523653556,36.747305132910256,4.60649279438067,4,-10.559989929199219,-8.784980773925781,18.225006103515625,49.6400146484375,25.050018310546875,3,0.03852340201144577,-2.1878924953683017,269.45001220703125,-1.0045671843795958,262.14999389648443,-1.0124250092405498,259.29998779296875,0.03852340201144577
6704,2018-04-27,276.79998779296875,279.44000244140625,274.010009765625,275.60000610351557,1955600.0,0.010735421743458096,-1.4794632219226187,0.4347792434679845,71.23345314044983,51.12985008027466,-11.005483054873196,-11.285748280356927,1.874798221609069,34.2287251054687,44.23076872971305,5.58001708984375,-0.4307409615261122,10.983990478515636,1.1409739724970223,20.82700698453428,6.062482225506301,15.905498731524972,-26.499589843749987,91.27844639639072,34.878498735537875,4.921508253009318,4,-12.494987487792969,-12.494987487792969,13.955001831054688,46.415008544921875,21.84002685546875,4,0.033995679469276396,-2.525499996107538,273.8599853515625,-2.1878924953683017,269.45001220703125,-1.0045671843795958,262.14999389648443,0.033995679469276396
6705,2018-04-30,273.60000610351557,280.3099975585937,273.45001220703125,277.57998657226557,2083300.0,-0.01156062800062907,-2.205624402835077,-3.3167009994657772,60.370465134268265,52.3253541358759,-6.885043809588183,-7.965701753480175,4.348317312903873,37.10932949958857,43.15345543714019,6.859985351562443,-0.08322883408732196,7.448509216308537,-2.988164044059374,17.885182476676448,2.2301725861245814,12.666845846492492,-21.55123188476557,78.45217859153628,21.176600178021445,5.218336630183963,4,-8.860008239746037,-8.860008239746037,14.402496337890682,47.50000000000006,30.149993896484432,0,0.04930551876256595,-1.4794632219226187,276.79998779296875,-2.525499996107538,273.8599853515625,-2.1878924953683017,269.45001220703125,0.04930551876256595
6706,2018-05-01,274.6099853515625,279.72000122070307,271.69000244140625,274.8900146484375,1910300.0,0.003691444537705202,-1.6241847013064539,0.07035946509630721,60.47641230909824,53.91640443063212,-7.0954622741755315,-8.785828411900752,2.850740531019426,35.74316467804795,42.0806755271738,8.029998779296818,-0.13498433509244023,8.051989746093739,-3.0506224449919728,19.15460193717945,2.5006836505509114,13.603295841636566,-20.300313265624993,68.40349497153792,11.300161260966163,5.551306095542851,5,-9.869987487792969,-9.869987487792969,3.5325164794921875,40.555023193359375,30.760009765625,1,0.07206587378673146,-2.205624402835077,273.60000610351557,-1.4794632219226187,276.79998779296875,-2.525499996107538,273.8599853515625,0.07206587378673146
6707,2018-05-02,274.1300048828125,277.57000732421875,264.02999877929693,273.0,3616700.0,-0.0017478624025106804,2.380772044256135,-4.0353095030514385,58.32711636493473,55.720256812829625,-6.324263466402783,-8.611089483876981,2.96998390638646,35.943741152408506,41.65112241487894,13.540008544921818,0.6633461126796192,7.485508728027355,-3.8335922361335406,18.804609692188222,1.8259582459469357,13.145059210107775,-17.74030675906249,62.039354182014584,7.837748974299565,5.659550482080434,5,-9.390007019042969,-9.390007019042969,3.4499969482421875,41.035003662109375,29.160003662109375,2,0.07233789158083126,-1.6241847013064539,274.6099853515625,-2.205624402835077,273.60000610351557,-1.4794632219226187,276.79998779296875,0.07233789158083126
6708,2018-05-03,266.44000244140625,275.04000854492193,264.510009765625,272.83999633789057,1999000.0,-0.028052392311792462,-1.0526354926695312,-5.663686939613215,51.14602472050533,56.321268174254776,1.5998217430068848,-0.8496625900385766,10.24597452700857,43.22838728714305,41.19835571863648,10.529998779296932,0.9163933133764317,-0.27749328613282387,-11.570196562100307,11.01520998983466,-5.923844924116565,5.368858351850918,-8.13668036286873,14.803463407958695,-35.88156969064864,5.646351637983743,5,-1.7000045776367188,-1.7000045776367188,10.540000915527344,48.725006103515625,40.239990234375,3,0.11503525602625952,2.380772044256135,274.1300048828125,-1.6241847013064539,274.6099853515625,-2.205624402835077,273.60000610351557,0.11503525602625952
6709,2018-05-04,270.33999633789057,272.57998657226557,264.989990234375,264.989990234375,1937800.0,0.014637418783772782,-1.8373785715507833,-0.8359392508881086,57.62177604339243,57.987207800148006,-1.2880899228099452,-3.9528737059956143,6.010338246361414,38.842604071239805,40.250089498097275,7.589996337890568,1.250146078577302,2.988000488281216,-7.561088399222285,13.537089375784717,-2.2865439554705063,8.262544932032938,-10.276140220948548,38.75920166909378,-13.43578733165527,5.274544443751743,5,-5.599998474121037,-5.599998474121037,6.640007019043026,44.82501220703131,35.85000610351568,4,0.1056817626368165,-1.0526354926695312,266.44000244140625,2.380772044256135,274.1300048828125,-1.6241847013064539,274.6099853515625,0.1056817626368165
6710,2018-05-07,269.70001220703125,273.77999877929693,269.01998901367193,271.14999389648443,1296800.0,-0.002367330544975732,-2.3878734564885873,-0.27102430565460056,55.33062620611324,59.827458447672136,1.097715715765844,-2.480798035248881,6.04338683216082,38.952059665021125,39.02136842213464,4.760009765625,2.001086455579525,1.739015197753929,-7.775768167718468,11.253798563226326,-3.018376484982298,6.496406880490156,-8.016464774757083,36.13774726236545,-17.64665313447184,4.7573916827362055,5,1.5899810791015625,-4.960014343261719,5.827491760253906,45.464996337890625,37.209991455078125,0,0.10730441650551681,-1.8373785715507833,270.33999633789057,-1.0526354926695312,266.44000244140625,2.380772044256135,274.1300048828125,0.10730441650551681
6711,2018-05-08,269.73001098632807,271.45001220703125,267.8900146484375,271.1099853515625,1303300.0,0.00011123017404157665,2.4562612032057833,0.9517184770483886,51.968521188476956,59.50051647112678,2.5211416179514003,-2.261292736849782,5.483586087355604,38.39079154174436,38.34998988418531,3.55999755859375,2.7962814898863826,1.537013244628838,-7.9090443082162665,10.983070797473943,-3.186015531793714,6.26004202105139,-6.556347543948334,42.097552509809354,-9.452303161938353,4.723028776422541,5,2.4399871826172443,-4.990013122558537,4.524993896484432,45.43499755859381,35.94998168945318,1,0.12612608025807082,-2.3878734564885873,269.70001220703125,-1.8373785715507833,270.33999633789057,-1.0526354926695312,266.44000244140625,0.12612608025807082
6712,2018-05-09,274.02999877929693,275.72000122070307,269.07000732421875,269.75,1377300.0,0.015941821887913044,-1.3581604991044705,-3.1015060041132285,58.808033515038666,58.36471429136418,-1.1855240223615056,-6.248419248085213,0.689937899044196,33.53188244895097,37.784623114944175,6.649993896484318,4.287940305890572,5.435000610351608,-4.296319068649609,15.166320289352825,0.5693407708509994,10.300660449852217,-9.485428607620065,84.92414157335888,30.970875694558742,4.865659839500619,5,-1.8600006103516193,-9.2900009155274,0.12001037597650566,41.13500976562494,30.999999999999943,2,0.11436702725066139,2.4562612032057833,269.73001098632807,-2.3878734564885873,269.70001220703125,-1.8373785715507833,270.33999633789057,0.11436702725066139
6713,2018-05-10,274.0,276.260009765625,272.10000610351557,272.64999389648443,1416600.0,-0.00010947261040972212,-2.3959467370858745,0.3154220767645479,62.917687810965695,57.44074036586595,-1.2667922462343313,-6.0098936647666505,0.25153409061994125,33.111436050884606,37.19580433165679,4.160003662109432,5.8952529949469294,5.077001953124977,-4.928750277367044,15.082754183616998,0.07412583787896665,10.079878068370988,-8.194195637369774,79.94670941467007,20.61754260617637,5.002876115246017,5,-1.8300018310546875,-9.260002136230469,-1.0199966430664062,41.165008544921875,15.1199951171875,3,0.10689784140482428,-1.3581604991044705,274.02999877929693,2.4562612032057833,269.73001098632807,-2.3878734564885873,269.70001220703125,0.10689784140482428
6714,2018-05-11,282.3900146484375,283.5899963378906,274.3599853515625,274.3599853515625,1908700.0,0.030620491417655105,-1.2988735520355112,5.9481429572532285,74.4753711026458,59.007952140130115,-9.812345807529653,-13.766842832698728,-8.30498860445823,24.2450947257733,35.96922994195253,9.589996337890625,6.346968928782303,12.617016601562511,1.1006649907021142,24.13336821242291,6.858840796132313,18.37519240699271,-15.423874830130217,92.35679561168378,25.676587212869563,5.758175805430203,5,-8.58001708984375,-16.01001739501953,-10.175010681152344,32.774993896484375,9.649993896484375,4,0.08601571148889109,-2.3959467370858745,274.0,-1.3581604991044705,274.02999877929693,2.4562612032057833,269.73001098632807,0.08601571148889109
6715,2018-05-14,282.3399963378906,285.5199890136719,281.01998901367193,282.3399963378906,2027100.0,-0.0001771249263510244,-2.40907199334176,0.0,72.75189591681479,60.37189476320973,-9.378423185147426,-12.861720058972878,-8.574108936942366,23.84543421313981,34.42025602221608,4.499999999999943,5.770160715867064,11.605497741699196,-0.749081424367148,23.96007690776554,5.428208158665996,17.782787324732396,-13.711470867624996,81.96257912857735,13.758949811795304,6.177289583033183,5,-7.56500244140625,-14.995002746582031,-11.770004272460938,31.330001831054744,14.519989013671875,0,0.08447264437509272,-1.2988735520355112,282.3900146484375,-2.3959467370858745,274.0,-1.3581604991044705,274.02999877929693,0.08447264437509272
6716,2018-05-15,276.0599975585937,281.7300109863281,275.0,280.16000366210943,1729000.0,-0.022242682088092658,-1.1639902461521856,-100.0,57.62398890523683,60.29376948990997,-3.208519878748575,-5.998506615258918,-2.692481172437624,29.617586575690495,33.058743294428346,7.339996337890625,4.597255054547816,4.759999084472611,-7.4760145317025035,16.996012700647725,-1.3580077236149464,10.878005892560168,-5.404496463119301,42.492389148715965,-23.172462669232424,6.1180068080875545,5,-1.0449981689452557,-8.7150039672851,-6.709999084472599,36.390007019043026,21.279998779296932,1,0.11175109170595343,-2.40907199334176,282.3399963378906,-1.2988735520355112,282.3900146484375,-2.3959467370858745,274.0,0.11175109170595343
6717,2018-05-16,281.510009765625,283.54998779296875,276.94000244140625,277.32998657226557,1515700.0,0.019742129447329892,-1.6653212657433443,-1.0195163343232778,58.616842090789675,61.123860308830444,-8.383167386064372,-10.948168353984101,-8.45447750077932,23.583275445725917,31.93719075662097,7.489990234375057,4.4353251816245916,9.5360107421875,-3.406258126919397,22.478279611294397,3.0648763076340515,16.00714517674095,-9.070770119966937,70.11934161993527,6.9022882097927365,6.471134434553453,5,-6.2550201416015625,-14.165016174316406,-12.160011291503906,30.93999481201172,14.529998779296875,2,0.08585834276471838,-1.1639902461521856,276.0599975585937,-2.40907199334176,282.3399963378906,-1.2988735520355112,282.3900146484375,0.08585834276471838
6718,2018-05-17,280.57000732421875,281.6199951171875,277.260009765625,280.260009765625,1830700.0,-0.003339143933776545,2.6182854248448777,0.07416168386008616,54.446831395055824,60.7710886812375,-5.842435023309406,-9.341150361811742,-7.797391842830848,24.102421451212592,30.691905163203227,4.3599853515625,4.1736891109462135,7.868507385253906,-5.298372982188312,21.035387752696124,1.2850672015327973,14.451947568975015,-6.561077754399037,55.645339918127604,-3.855985713968934,6.5834401837211,5,-3.8650054931640625,-13.225013732910156,-11.220008850097656,31.87999725341797,11.6199951171875,3,0.0871796372262017,-1.6653212657433443,281.510009765625,-1.1639902461521856,276.0599975585937,-2.40907199334176,282.3399963378906,0.0871796372262017
6719,2018-05-18,280.39999389648443,282.7300109863281,280.01998901367193,281.010009765625,1639700.0,-0.0006059572416728942,-2.9561624306687238,-1.9678086237446484,58.63819909005492,61.13859677945322,-4.576622503789281,-8.223956058657052,-7.9229393920394955,23.89453781930098,28.989182587182583,2.710021972656193,4.0678978521073645,6.829493713378952,-5.934962985068751,19.593950411826654,0.44726536415510054,13.211722062602803,-5.009737193402486,51.33079406705225,-5.534883905679436,6.382228349223847,5,-3.6949920654297443,-13.055000305175838,-11.832496643066463,30.7150039672851,11.520019531249943,4,0.031098435843483818,2.6182854248448777,280.57000732421875,-1.6653212657433443,281.510009765625,-1.1639902461521856,276.0599975585937,0.031098435843483818
6720,2018-05-21,277.67001342773443,282.1000061035156,276.42001342773443,281.3599853515625,1628100.0,-0.009736021855114019,1.1972835294047983,6.048976937315994,53.72447550681266,61.33370281482386,-0.6673885602525047,-4.265889807351471,-5.571791925683499,26.222439257421172,27.0965463900482,5.679992675781193,4.874826266829075,3.181011962890693,-7.775452393881778,14.137476319663165,-2.2972202154955426,8.659244141276929,7.849975585937443,31.228271810284568,-23.17918373788467,5.478232178386238,5,-0.37501525878911934,-10.325019836425838,-9.102516174316463,29.299980163574162,10.259979248046818,0,0.05175205971935948,-2.9561624306687238,280.39999389648443,2.6182854248448777,280.57000732421875,-1.6653212657433443,281.510009765625,0.05175205971935948
6721,2018-05-22,279.69000244140625,281.04000854492193,278.010009765625,278.20999145507807,1320200.0,0.007274782713249328,-2.223446910053142,-0.40109003994609854,56.522757151081365,61.07978321882861,-1.2582990157209792,-5.169492313434034,-7.7550767044370446,23.803404755391,24.47112124546208,3.3699951171875,5.1331243562732425,4.324000549316395,-5.1863952762407735,13.834396374873563,-0.4311973634622177,9.079198462095007,5.647987060546882,45.862563400175056,-7.266406629002965,4.755197912778595,5,-0.8800048828125,-12.345008850097656,-11.122505187988281,27.279991149902344,9.05999755859375,1,0.06138933376338063,1.1972835294047983,277.67001342773443,-2.9561624306687238,280.39999389648443,2.6182854248448777,280.57000732421875,0.06138933376338063
6722,2018-05-23,283.75,284.0,276.64999389648443,277.1400146484375,1398200.0,0.014516062509042582,1.0675165250235912,4.466173165350263,72.19800191605668,62.110929230505384,-4.240445195043549,-8.54114997532497,-12.042233845108399,19.359768080248386,22.990025888974895,7.350006103515568,5.752626109356356,7.668998718261719,-2.1149219723401416,17.45291940886358,2.77703837296076,12.560959063562677,1.4096299804687646,96.70184112311325,37.12526442844204,4.891960345300934,5,-3.8100128173828125,-16.405006408691406,-15.262504577636719,19.605003356933594,6.489990234375,2,0.047894260221641005,-2.223446910053142,279.69000244140625,1.1972835294047983,277.67001342773443,-2.9561624306687238,280.39999389648443,0.047894260221641005
6723,2018-05-24,284.4100036621094,285.4700012207031,281.79998779296875,283.44000244140625,1148200.0,0.0023260040955397354,1.3754160370556923,0.14674786237973,69.67833192198431,61.57792487709855,-3.6526104761884994,-8.82258600381715,-13.006361726073294,18.344170261007093,21.85756259371981,3.670013427734375,6.688182047601515,7.801501464843739,-2.596559781090207,18.199562710777684,2.602470841876766,13.000532087810711,-7.989990234374943,88.2873039959534,25.000236005691562,5.199030622966976,5,-4.1500091552734375,-17.06501007080078,-16.485008239746094,17.099998474121094,11.3599853515625,3,0.040891687117410314,1.0675165250235912,283.75,-2.223446910053142,279.69000244140625,1.1972835294047983,277.67001342773443,0.040891687117410314
6724,2018-05-25,286.2099914550781,289.6099853515625,283.8500061035156,284.2900085449219,1464200.0,0.0063288483871586365,-3.1142888283378745,1.9793613339625609,72.36518234891892,61.53495670288791,-5.424158592141055,-10.415459751900698,-15.127421621910855,15.946357472471163,20.974890675414525,5.759979248046875,7.044546712047463,9.130989074707031,-2.120144105563668,20.38212225497773,3.5054224845716817,14.75655566484238,-9.608978271484318,74.22288753820479,7.191729168228491,5.62556659013534,5,-3.904998779296875,-16.81999969482422,-18.207496643066406,15.125007629394531,7.300018310546875,4,0.02089378835422906,1.3754160370556923,284.4100036621094,1.0675165250235912,283.75,-2.223446910053142,279.69000244140625,0.02089378835422906
6725,2018-05-29,287.0899963378906,289.8900146484375,282.1000061035156,283.6199951171875,1562500.0,0.00307468260747501,-1.3932514215798875,1.8073083892297421,72.98726279378008,63.241987134948275,-6.212867646335724,-10.786014500990973,-16.354551021670943,14.376882254329018,20.090914920384247,7.790008544921875,7.311108467455881,9.336494445800781,-2.6310984866746594,21.304087378276222,3.352697979563061,15.320290912038502,-9.968624267578093,78.85185859596302,8.308751577706005,5.983796466237722,5,-3.9349822998046875,-17.55998992919922,-17.810001373291016,6.870002746582031,11.720001220703125,1,0.01682405221866068,-3.1142888283378745,286.2099914550781,1.3754160370556923,284.4100036621094,1.0675165250235912,283.75,0.01682405221866068
6726,2018-05-30,294.3999938964844,297.5,287.9599914550781,288.489990234375,1987500.0,0.025462390371799204,-1.7374481704780795,1.7031704850270437,74.98158616477228,65.06029203205745,-11.899065156558777,-17.431076154284597,-23.635686472321026,6.410686853141613,19.35716563557933,10.410003662109375,6.406228592886407,15.65699157714846,1.6799249415997792,29.63405821269714,8.66845825937412,22.6455248949228,-16.51250327148432,85.13186956337185,15.730074649891392,6.988533317774353,5,-7.4399871826171875,-21.06499481201172,-25.479999542236328,-0.43999481201171875,63.08001708984375,2,-0.021976906775949434,-1.3932514215798875,287.0899963378906,-3.1142888283378745,286.2099914550781,1.3754160370556923,284.4100036621094,-0.021976906775949434
6727,2018-05-31,293.9599914550781,301.2200012207031,291.82000732421875,298.07000732421875,2081900.0,-0.0014945735411969752,-1.2407655961851136,-0.6954337262920908,74.23504154108495,67.25898204828292,-10.624601595628917,-16.263106791761288,-23.213571313574107,6.145353137315169,18.034797234991995,9.399993896484375,5.666219410091685,14.225489807128895,-1.120128153875953,29.571107768133743,6.5526808266264425,21.898298787631347,-14.503500080078084,62.61583550062465,-5.226878076063365,7.67280898050243,5,-5.139984130859375,-12.214996337890625,-29.98999786376953,-5.024986267089844,60.040008544921875,3,-0.017723471242767075,-1.7374481704780795,294.3999938964844,-1.3932514215798875,287.0899963378906,-3.1142888283378745,286.2099914550781,-0.017723471242767075
6728,2018-06-01,297.0899963378906,298.3599853515625,293.0199890136719,294.94000244140625,1238800.0,0.010647724091020772,1.2771975715931052,-0.5231108504050431,70.4621049474651,68.57274936577292,-12.476888585307904,-17.896731331455214,-26.24841322602299,2.5260703421143944,16.640966402872785,5.339996337890625,6.365436980503432,15.822994995117199,-0.045320578021232905,31.69131056825563,7.888837208548011,23.757152781686386,-15.457153978320264,78.39955053597308,13.09351782758415,7.934157786569203,6,-8.269989013671875,-14.464996337890625,-33.55500030517578,-10.915000915527344,47.730010986328125,4,-0.023057006927035273,-1.2407655961851136,293.9599914550781,-1.7374481704780795,294.3999938964844,-1.3932514215798875,287.0899963378906,-0.023057006927035273
6729,2018-06-04,298.9100036621094,301.510009765625,296.1199951171875,297.0400085449219,1028000.0,0.006126114465829335,-1.9056510652299088,0.8697676399199443,71.98196637155817,70.60135946185576,-12.734274477926022,-18.410517530955303,-27.77606230428779,0.11526168181882213,15.303258668345965,5.3900146484375,6.7251112132608455,16.214501953125023,-0.6261141276132776,33.05511803386332,7.794193912755873,24.634809993494173,-15.318445416425732,86.60481394657774,22.438856092109276,8.420308040369145,6,-9.830001831054688,-16.139999389648438,-34.722503662109375,-12.735008239746094,45.19000244140625,0,-0.010504883108519159,1.2771975715931052,297.0899963378906,-1.2407655961851136,293.9599914550781,-1.7374481704780795,294.3999938964844,-0.010504883108519159
6730,2018-06-05,298.6400146484375,301.70001220703125,295.760009765625,299.3900146484375,1206300.0,-0.0009032451586232781,1.2122934236548384,-0.4010705659638358,85.63766147443879,73.83634883111769,-10.255330032853237,-16.718411906093024,-26.831706279936668,-0.21886697230547725,14.10212822608341,5.94000244140625,7.471001245003663,14.497512817382812,-2.612648649848552,31.607674284614177,5.94243208376713,23.052593550998495,-12.898242220360885,77.72930904664918,10.374753511084734,8.555080733615686,6,-9.465011596679688,-15.775009155273438,-34.33501434326172,-14.555015563964844,49.019989013671875,1,-0.017177888531955787,-1.9056510652299088,298.9100036621094,1.2771975715931052,297.0899963378906,-1.2407655961851136,293.9599914550781,-0.017177888531955787
6731,2018-06-06,303.75,303.94000244140625,298.8900146484375,299.1499938964844,1371200.0,0.017110852869391957,1.0281030731991299,-6.133341471354167,85.48183549702627,75.31233034011431,-12.955948040640465,-20.183862744041903,-31.454202417067563,-5.851108802630677,12.816807228235518,5.29998779296875,8.27207222803088,17.90649871826173,0.08005573223800866,35.73294170428545,8.99327722524987,26.81972021127359,-15.774074002869725,98.43232245913363,30.129256419487362,8.913221493011866,6,-10.8800048828125,-19.764999389648438,-39.01000213623047,-20.93999481201172,44.730010986328125,2,-0.016263382523148184,1.2122934236548384,298.6400146484375,-1.9056510652299088,298.9100036621094,1.2771975715931052,297.0899963378906,-0.016263382523148184
6732,2018-06-07,305.3699951171875,307.9100036621094,303.05999755859375,304.3299865722656,1392900.0,0.005333317258230386,-1.7095107792241004,0.22608851412762965,88.72582751160388,77.42871873896094,-12.501274965123343,-20.380476708521314,-32.45982930784419,-8.035227723211051,12.4413254026464,4.850006103515625,9.694432343646781,17.959494018554665,-0.9701829430950397,36.88917098020437,8.494655537729784,27.424332499379545,-14.839816888973075,82.94153091925659,12.498788270246735,9.464838480824863,6,-10.364990234375,-19.399993896484375,-40.62999725341797,-30.409996032714844,47.660003662109375,3,0.17064550120303434,1.0281030731991299,303.75,1.2122934236548384,298.6400146484375,-1.9056510652299088,298.9100036621094,0.17064550120303434
6733,2018-06-08,303.2900085449219,304.989990234375,300.3599853515625,304.67999267578125,1519800.0,-0.006811365247156753,3.6070175971334435,-1.3365122216027465,83.73130086273265,78.69162079605135,-8.338389516348855,-16.857962305000967,-29.991681865501448,-6.583491704895039,11.958864497344036,5.010009765625,10.927354614514968,14.415007019042946,-4.677577206176295,33.50759124426219,4.868714906433354,23.961299131652538,-9.631461738606333,61.975329728154804,-10.435299994684925,9.546292112609608,6,-8.285003662109375,-17.080001831054688,-38.550010681152344,-29.45500946044922,51.69000244140625,4,0.16719967696386284,-1.7095107792241004,305.3699951171875,1.0281030731991299,303.75,1.2122934236548384,298.6400146484375,0.16719967696386284
6734,2018-06-11,306.67999267578125,308.9800109863281,302.739990234375,302.760009765625,1178900.0,0.011177368312010438,-2.151508145682095,-2.820163786857532,91.93413343238257,80.79682864478497,-9.520529833801504,-19.325738925450878,-33.0105860204215,-10.684513980956353,12.853135978708346,6.240020751953125,11.3477461923801,16.590492248535156,-3.8105638247754428,36.991548321845755,6.389964211879828,26.791020285190484,-10.456183635422803,82.60198110311109,4.776256309684868,10.20052803665531,6,-8.209991455078125,-19.694992065429688,-41.93999481201172,-34.04499053955078,51.83001708984375,0,0.12436420881475208,3.6070175971334435,303.2900085449219,-1.7095107792241004,305.3699951171875,1.0281030731991299,303.75,0.12436420881475208
6735,2018-06-12,306.19000244140625,308.8800048828125,304.2699890136719,306.260009765625,1085200.0,-0.0015977248143899114,-1.358043770097718,-0.01785908913974309,90.07872184087996,82.47428816435247,-6.745659078663834,-17.87374851397169,-31.924150117097383,-10.908764003773399,14.089042371253168,4.610015869140625,12.029418429277257,14.908001708984386,-6.355730122842942,36.171733540811715,4.27613579307075,25.539867624898022,-7.414953011853868,72.3487655347837,-9.126819351304377,10.631865915913655,6,-5.7899932861328125,-17.754989624023438,-41.45000457763672,-33.55500030517578,51.91998291015625,1,0.12381202312235517,-2.151508145682095,306.67999267578125,3.6070175971334435,303.2900085449219,-1.7095107792241004,305.3699951171875,0.12381202312235517
6736,2018-06-13,306.9100036621094,310.9100036621094,305.5799865722656,306.4700012207031,1180300.0,0.0023514850745034455,-3.8017485497484396,-6.285091543156059,88.96374541388265,84.11081081688556,-6.151381893418886,-17.03756687251297,-32.013824108420295,-12.313656525437693,14.693111977737328,5.33001708984375,12.567935341156783,14.085502624511719,-7.003950141427879,35.174955390451316,3.5407762415419484,24.63022900748149,-6.093961921201867,62.08537386137812,-16.742764256005408,10.54472638296979,6,-4.94500732421875,-17.509994506835938,-38.8950080871582,-34.275001525878906,51.79998779296875,2,0.13277507905823582,-1.358043770097718,306.19000244140625,-2.151508145682095,306.67999267578125,3.6070175971334435,303.2900085449219,0.13277507905823582
6737,2018-06-14,305.67999267578125,309.6000061035156,304.6700134277344,307.4700012207031,1344600.0,-0.004007725299440823,-1.5879450518643117,-4.0681786655569425,85.11064026574218,85.73842585224969,-3.4464920354095057,-14.655345543429917,-30.345630687792607,-11.866150808947566,15.543910558979535,4.92999267578125,13.079434944002116,11.646992492675793,-9.482534785092412,32.776519770444,1.082228853791662,22.211756131559923,-2.845158550633357,50.42652218812101,-26.081280647912692,10.564763638884106,6,-2.3449859619140625,-15.689987182617188,-37.22499465942383,-33.04499053955078,52.45001220703125,3,0.1400157659514949,-3.8017485497484396,306.9100036621094,-1.358043770097718,306.19000244140625,-2.151508145682095,306.67999267578125,0.1400157659514949
6738,2018-06-15,305.0299987792969,309.5,303.4200134277344,306.04998779296875,1882400.0,-0.0021263867837558736,-1.8679454421132184,0.5698235444548632,82.29244557829541,86.88403465299827,-1.7341263724147211,-12.731672898253464,-29.016768146687525,-11.99617501689238,16.345514107954017,6.079986572265625,12.925960196015126,9.773999023437511,-10.90112015255113,30.449118199426152,-0.5635605645567807,20.111558611431803,5.8800048828125,28.029434286461345,-46.7528641862719,10.337559587994308,6,-1.6949920654296875,-13.524993896484375,-36.57500076293945,-32.394996643066406,67.80999755859375,4,0.1573615716227641,-1.5879450518643117,305.67999267578125,-3.8017485497484396,306.9100036621094,-1.358043770097718,306.19000244140625,0.1573615716227641
6739,2018-06-18,289.1199951171875,294.9700012207031,283.239990234375,294.04998779296875,3409000.0,-0.05215881626653052,2.46528128380815,4.833378212608085,52.29794087307865,83.17962125284713,14.12669592374948,4.073982310999213,-12.362470159118288,3.0373675349741234,16.910837849855714,21.790008544921875,12.47510418484751,-6.5720046997070085,-26.27284811333243,13.128838713918412,-16.42242640651972,3.278417007105702,21.640208740234357,21.250459086943625,-50.82698703358315,9.850421706812696,6,7.9550018310546875,3.5149993896484375,-20.664997100830078,-17.519996643066406,94.70999145507812,0,0.22779474606191075,-1.8679454421132184,305.0299987792969,-1.5879450518643117,305.67999267578125,-3.8017485497484396,306.9100036621094,0.22779474606191075
6740,2018-06-19,292.0400085449219,296.010009765625,286.0400085449219,286.1400146484375,1706200.0,0.01009965923163092,-2.2688495885133952,-1.1967551038094413,47.03370131414411,78.907606343638,11.3674224971478,2.409255449131706,-14.484721626440432,-0.8666272744900425,16.967340431114618,9.970001220703125,12.188324952620292,-4.370491027832031,-22.26965629560783,13.528674239943768,-13.32007366171996,4.579091606055897,17.619386767578135,31.803447922169738,-37.02723747316642,8.949582633887905,6,5.0349884033203125,0.9149932861328125,-21.945011138916016,-21.00501251220703,52.699981689453125,1,0.22760580494394356,2.46528128380815,289.1199951171875,-1.8679454421132184,305.0299987792969,-1.5879450518643117,305.67999267578125,0.22760580494394356
6741,2018-06-20,296.8599853515625,298.44000244140625,292.3699951171875,293.1000061035156,1273600.0,0.01650450851120011,-1.3256727604370677,0.6372852775809363,53.28351184803664,74.9695712699083,6.109829756361478,-1.1156341907755518,-18.678521096439965,-6.8788018179974415,16.906910937835466,6.399993896484375,11.7621139739299,-0.4090133666992415,-16.485751413586797,15.667724680188314,-8.447382390143048,7.629355656744565,11.742633757812484,51.66914612191974,-17.20627600610422,8.038369023443789,6,0.2150115966796875,-3.9049835205078125,-25.799991607666016,-26.12499237060547,43.540008544921875,2,0.20632622455823224,-2.2688495885133952,292.0400085449219,2.46528128380815,289.1199951171875,-1.8679454421132184,305.0299987792969,0.20632622455823224
6742,2018-06-21,297.3399963378906,298.04998779296875,294.6300048828125,296.2099914550781,1206700.0,0.0016169608907028454,1.6823523779889418,0.3005348722069363,50.301132629220156,71.25510813285135,4.884649695011262,-0.5537027437108577,-18.542880488539936,-8.409752632109928,17.360133193281495,3.41998291015625,10.984510243996397,-0.6085021972656364,-15.374747266616282,14.15774287208501,-7.991624731940931,6.774620337409658,10.248117616484365,53.69383419640948,-13.399480496177517,7.3831225346753175,6,-0.2649993896484375,-3.67498779296875,-26.15999984741211,-26.605003356933594,34.1199951171875,3,0.20639670368276986,-1.3256727604370677,296.8599853515625,-2.2688495885133952,292.0400085449219,2.46528128380815,289.1199951171875,0.20639670368276986
6743,2018-06-22,296.0400085449219,298.3800048828125,295.0,298.0,1334600.0,-0.00437205828001519,1.4852965925792951,-1.7344982175650858,46.49914604238668,66.2067762006296,5.641318629634668,1.7520796784936579,-16.67639904999362,-8.08488664135325,18.068868442931247,3.3800048828125,9.76905346203614,-2.489990234375,-15.861508345369998,10.881527876619998,-9.175749289872499,4.195768821122499,10.57418046065311,84.21057915088922,18.776287785700546,6.685759055497489,6,1.0349884033203125,-2.375,-24.74001693725586,-25.305015563964844,38.329986572265625,4,0.20973515249871677,1.6823523779889418,297.3399963378906,-1.3256727604370677,296.8599853515625,-2.2688495885133952,292.0400085449219,0.20973515249871677
6744,2018-06-25,292.19000244140625,297.1499938964844,289.20001220703125,295.9200134277344,1685500.0,-0.013005019566236786,1.5686648622265609,1.903075126508369,42.76416874590885,60.9496036345217,8.068226600673086,6.401259866414875,-12.226869491677803,-5.165966615449577,19.14106034831098,7.949981689453125,8.087100394015238,-6.638996887207043,-19.086047312199867,5.808053537785781,-12.862522099703483,-0.4154716747106022,13.489218613320759,49.59674938411067,-13.692317648994994,6.223525212496426,6,4.8849945068359375,1.475006103515625,-20.16500473022461,-21.45500946044922,51.8699951171875,0,0.27601900551904524,1.4852965925792951,296.0400085449219,1.6823523779889418,297.3399963378906,-1.3256727604370677,296.8599853515625,0.27601900551904524
6745,2018-06-26,291.9200134277344,293.57000732421875,288.45001220703125,291.67999267578125,943300.0,-0.0009240186570929065,1.8926456262553988,-0.06434853753323788,35.11200418474641,54.96607683128434,6.818147313263921,7.432735162834547,-11.274630039648855,-5.809185721883182,20.58550197567182,5.1199951171875,6.565754314741923,-7.150486755371105,-18.800438162985415,4.499464652243205,-12.975462459178289,-1.3255110515639217,12.861638394178556,34.73478090862436,-23.112986847893893,5.8249757038071595,6,4.4999847412109375,1.7449951171875,-19.895015716552734,-21.185020446777344,56.009979248046875,1,0.31484642681850183,1.5686648622265609,292.19000244140625,1.4852965925792951,296.0400085449219,1.6823523779889418,297.3399963378906,0.31484642681850183
6746,2018-06-27,287.92999267578125,293.4800109863281,287.80999755859375,292.20001220703125,1116200.0,-0.013668198713415292,-1.5144129269745032,-17.79020979020979,29.287396015460317,48.763494136808575,8.753214800358649,11.502948908046392,-6.68752737581849,-2.730197008128016,21.053536225722606,5.670013427734375,4.180638323577455,-10.81700744628904,-23.339666738497726,1.7056518459196468,-17.078337092393383,-4.5556778001846965,15.989992682630145,1.1352415708602082,-51.32672056323509,6.261329646104354,6,8.44000244140625,5.850006103515625,-15.609996795654297,-17.19499969482422,56.279998779296875,2,0.1973048970364255,1.8926456262553988,291.9200134277344,1.5686648622265609,292.19000244140625,1.4852965925792951,296.0400085449219,0.1973048970364255
6747,2018-06-28,288.75,290.3299865722656,285.32000732421875,289.32000732421875,1405900.0,0.002847939933587007,2.8687608992788802,0.13349056603773585,32.19881262399636,43.19753491966424,5.899535414598063,10.827753758981771,-6.9943540376789315,-4.217907072393132,21.20144247428497,5.009979248046875,1.835889814787265,-9.736500549316418,-22.879824559876965,3.40682346124413,-16.308162554596663,-3.164838544036172,14.342785553449914,26.2633485220236,-23.962709152106463,6.571662005280264,6,2.089996337890625,5.029998779296875,-15.672504425048828,-18.01500701904297,52.420013427734375,3,0.1788744377367424,-1.5144129269745032,287.92999267578125,1.8926456262553988,291.9200134277344,1.5686648622265609,292.19000244140625,0.1788744377367424
6748,2018-06-29,290.239990234375,292.67999267578125,287.80999755859375,290.0799865722656,1394300.0,0.005160139339826841,-1.0723464213130403,-0.28070457222400685,28.890599113156412,40.59671916856177,2.3366806656533186,9.273734845947104,-7.878470583190619,-6.446364808157455,21.211363745778378,4.8699951171875,-0.49593776405151857,-7.904010009765614,-21.54803062341665,5.740010603885423,-14.726020316591132,-1.0819997029400952,12.058683506311922,41.58908279482516,-4.354027912927805,6.822010306825526,6,1.6400146484375,6.1150054931640625,-16.59749984741211,-19.50499725341797,59.860015869140625,4,0.1420204058972614,2.8687608992788802,288.75,-1.5144129269745032,287.92999267578125,1.8926456262553988,291.9200134277344,0.1420204058972614
6749,2018-07-02,295.7699890136719,296.1199951171875,288.1300048828125,290.29998779296875,1116400.0,0.019053193789151157,1.5899425756384193,34.18672515735266,38.153693923617254,39.610051680725455,-2.4035776046866886,3.685384006909885,-12.629131038382013,-12.594848073559433,20.642905511591557,7.989990234375,-2.6547350410907598,-2.217010498046875,-15.896136750450353,11.462115754356603,-9.056573624248642,4.622552628154892,5.7663373867625864,96.75919908221105,51.91908828371438,6.839563126201749,7,-3.889984130859375,0.735015869140625,-21.96749496459961,-25.034996032714844,54.32000732421875,0,0.13050683820977982,-1.0723464213130403,290.239990234375,2.8687608992788802,288.75,-1.5144129269745032,287.92999267578125,0.13050683820977982
6750,2018-07-03,293.510009765625,296.9200134277344,292.6400146484375,296.05999755859375,452900.0,-0.007641002576303957,1.0046740994854202,-0.46617682338304295,35.28119823089182,37.6097946121538,0.0970564629348587,5.8407908929054315,-9.480081248717283,-10.731669914187592,20.066137970668084,4.279998779296875,-4.830563456066386,-4.220489501953125,-18.039728663747496,9.598749659841246,-11.13010908285031,2.6891300789440606,7.294463188167072,70.6034321734029,26.790363151979946,6.909619580897187,7,-1.660003662109375,2.9949951171875,-17.662517547607422,-22.77501678466797,53.389984130859375,1,0.17222577122100247,1.5899425756384193,295.7699890136719,-1.0723464213130403,290.239990234375,2.8687608992788802,288.75,0.17222577122100247
6751,2018-07-05,298.80999755859375,299.7300109863281,294.7799987792969,295.7699890136719,746300.0,0.01805726420438236,1.0286788110737983,-1.1921659206778525,43.073200390900965,36.80669103011833,-5.472751207413239,0.15993463762515603,-13.902959742154223,-16.481343944589185,19.030390648760115,6.220001220703125,-4.708251336225203,1.3264984130859148,-12.213498932698371,14.866495758870201,-5.443500259806228,8.096497085978058,1.291896086421616,93.61545319968572,48.54709908645684,6.7699986728921395,7,-6.2849884033203125,-1.7350006103515625,-22.467487335205078,-28.07500457763672,44.19000244140625,3,0.1643853804039992,1.0046740994854202,293.510009765625,1.5899425756384193,295.7699890136719,-1.0723464213130403,290.239990234375,0.1643853804039992
6752,2018-07-06,357.4800109863281,367.8900146484375,340.54998779296875,347.04998779296875,12857000.0,0.19634555037346013,-1.3337601187878945,3.430919038297445,74.37042066109234,39.903499321085626,-61.144798625147985,-57.3461249657563,-71.23136650899403,-75.26205067248588,19.12391424864258,69.08001708984375,-2.9785118984115684,57.39101104736329,27.40000648284166,87.38201561188492,42.39550876510248,72.38651332962411,-74.24002075195312,87.00049770165491,38.13369480797403,14.995502282260812,7,-30.875,-31.915008544921875,-77.3325080871582,-84.14501190185547,-16.69000244140625,4,-0.037121011310916385,1.0286788110737983,298.80999755859375,1.0046740994854202,293.510009765625,1.5899425756384193,295.7699890136719,-0.037121011310916385
6753,2018-07-09,354.0,360.3500061035156,347.510009765625,357.92999267578125,3872800.0,-0.009734840772569031,1.9281568398196092,-0.3767961588314983,84.08279568996088,44.49445787042474,-54.287455329964416,-52.567417505035564,-66.56469423669517,-71.91984080032847,19.758746510242485,12.839996337890625,-1.8074661587922378,51.37550048828126,12.877350170266254,89.87365080629627,32.12642532927373,70.6245756472888,-69.06700927734374,82.58523953388001,28.97658490942451,19.249075159007504,7,-27.394989013671875,-28.43499755859375,-68.71749877929688,-78.80500030517578,-10.3699951171875,0,-0.036242899921654304,-1.3337601187878945,357.4800109863281,1.0286788110737983,298.80999755859375,1.0046740994854202,293.510009765625,-0.036242899921654304
6754,2018-07-10,344.82000732421875,347.8999938964844,339.1499938964844,347.5400085449219,3425600.0,-0.025932182699947015,4.087250822828045,0.6921135597695258,76.01538514764658,49.03927797741365,-41.1881686399376,-42.56594316742866,-56.37502577353297,-62.59855629415847,19.65640324106387,14.850006103515625,-0.5474473934534672,40.28850708007815,-2.585339232948968,83.16235339310526,18.85158392356459,61.725430236591706,-58.22787612304688,69.34218295784885,12.439319400839153,21.436923156513572,7,-18.214996337890625,-19.2550048828125,-59.097503662109375,-69.62500762939453,-4.100006103515625,1,0.015312333006049617,1.9281568398196092,354.0,-1.3337601187878945,357.4800109863281,1.0286788110737983,298.80999755859375,0.015312333006049617
6755,2018-07-11,344.1000061035156,346.20001220703125,340.0,341.8399963378906,1786600.0,-0.0020880494327759624,-1.087545339649202,-0.8308855703530837,74.26547284220743,54.03684206927445,-36.08250564838471,-40.960250988662494,-54.529737157811155,-61.792707475623274,19.548529214447935,6.20001220703125,1.1825495982245116,37.673005676269554,-8.717441211150458,84.06345256368957,14.477782232559548,60.86822911997956,-55.88191723339844,67.45998716851118,9.48633744705792,23.19522344371002,7,-17.4949951171875,-18.535003662109375,-58.17500305175781,-68.76000213623047,-1.170013427734375,2,0.017407701621990235,4.087250822828045,344.82000732421875,1.9281568398196092,354.0,-1.3337601187878945,357.4800109863281,0.017407701621990235
6756,2018-07-12,347.6600036621094,348.07000732421875,343.54998779296875,347.0299987792969,1304400.0,0.010345822422109352,5.23445721261102,0.2787620179323755,75.054777876849,58.79861598625807,-33.83711806889113,-43.54331824203524,-56.93243848162268,-65.12537123965012,19.23801757450477,4.52001953125,3.766948789430728,39.19550323486328,-10.729173840465592,89.12018031019215,14.233164697198845,64.15784177252772,-57.8484762764258,29.610311833357578,-27.710682189066908,24.96233853766445,7,-19.80999755859375,-22.095001220703125,-61.63999938964844,-72.2249984741211,-2.44000244140625,3,-0.002186071902489095,-1.087545339649202,344.1000061035156,4.087250822828045,344.82000732421875,1.9281568398196092,354.0,-0.002186071902489095
6757,2018-07-13,348.4800109863281,351.6700134277344,344.04998779296875,347.010009765625,1168600.0,0.0023586472863750263,-1.0622406124951993,2.3333171865917457,76.23574202539731,64.05918742095152,-28.265863297010412,-43.20773274816577,-56.54628650048289,-65.64039400465572,19.160792859829787,7.620025634765625,7.050658388592581,37.875509643554665,-15.121300754266201,90.87232004137553,11.377104444644203,64.37391484246513,-57.10691385538945,44.009489233922864,-9.500774910406015,26.498405198910444,7,-20.470001220703125,-22.915008544921875,-60.052513122558594,-71.92501068115234,-4.370025634765625,4,-0.01572546721063761,5.23445721261102,347.6600036621094,-1.087545339649202,344.1000061035156,4.087250822828045,344.82000732421875,-0.01572546721063761
6758,2018-07-16,353.0299987792969,353.20001220703125,346.1000061035156,348.79998779296875,1460100.0,0.013056667956622858,2.107197948594667,2.8775561045485687,80.22655302627138,68.73394954346863,-25.672121409002273,-46.353888743115704,-59.56446564844305,-69.83428726964979,19.374672640963897,7.100006103515625,11.49574507147355,40.02549743652344,-16.159894629261657,96.21088950230853,11.93280140363089,68.11819346941598,-60.12656329800825,98.78994159312411,42.93463669799789,28.092696032892555,7,-22.764984130859375,-27.464996337890625,-62.54249572753906,-74.48999786376953,-9.75,0,-0.03467124685352041,-1.0622406124951993,348.4800109863281,5.23445721261102,347.6600036621094,-1.087545339649202,344.1000061035156,-0.03467124685352041
6759,2018-07-17,354.9800109863281,356.0199890136719,351.5199890136719,352.20001220703125,1486100.0,0.005523644488496737,-1.1738893270726296,0.657208406380538,80.81508651518035,73.79327046394513,-20.495223013970076,-45.44693681316926,-60.05415501782181,-71.39265282258327,20.963755059849603,4.5,16.22501679134541,38.68250885009763,-19.30004483309466,96.66506253328993,9.691232008501458,67.67378569169381,-60.576843921696536,93.50824756211627,33.536295420264366,28.991276841596154,7,-23.645004272460938,-29.415008544921875,-64.37250518798828,-76.44001007080078,-10.0,1,-0.031973648521726905,2.107197948594667,353.0299987792969,-1.0622406124951993,348.4800109863281,5.23445721261102,347.6600036621094,-0.031973648521726905
6760,2018-07-18,358.510009765625,358.75,350.2799987792969,353.80999755859375,1399800.0,0.009944218463142862,2.2702753655633976,1.690652615401504,84.64560536026087,78.41242657165179,-15.461255861485085,-46.10570517075524,-62.03207161386399,-74.63376029771223,22.826716226831696,8.470001220703125,21.567518761456085,38.889007568359375,-20.833059722560563,98.61107485927931,9.027973922899378,68.75004121381937,-62.6371057493173,98.42111814710263,29.72586228944941,29.861033645459976,7,-4.9900054931640625,-32.94500732421875,-65.78250885009766,-79.43500518798828,-16.6199951171875,2,-0.049622069287694526,-1.1738893270726296,354.9800109863281,2.107197948594667,353.0299987792969,-1.0622406124951993,348.4800109863281,-0.049622069287694526
6761,2018-07-19,358.1099853515625,360.2699890136719,356.0400085449219,356.20001220703125,1650600.0,-0.0011157970577279075,-2.793737683380775,0.40637620933705604,84.1876891178242,79.50323417795533,-6.442414155811775,-43.09100588174516,-60.05357986107845,-73.90000899381619,25.156749023947672,4.22998046875,26.651798633297744,35.426483154296875,-25.647596261876288,96.50056257047004,4.889443446210294,65.96352286238346,-60.79673912261222,86.68308569944891,12.099139968862858,30.537039708086585,7,-8.3599853515625,-32.54498291015625,-63.692474365234375,-79.03498077392578,-15.779998779296875,3,-0.04238919130076424,2.2702753655633976,358.510009765625,-1.1738893270726296,354.9800109863281,2.107197948594667,353.0299987792969,-0.04238919130076424
6762,2018-07-20,358.7099914550781,360.5,356.5299987792969,358.3500061035156,1666300.0,0.0016754799588361013,1.015227797313835,0.18847665612117726,84.047731850846,79.49933819583146,-7.654557939635879,-40.95750051594206,-59.17422459258489,-74.16084812488987,27.6162343902223,3.970001220703125,32.67578915595999,32.957989501953136,-28.916256330765805,94.83223533467208,2.0208665855936943,63.89511241831258,-59.985209857738084,87.56937983592556,8.447799237619364,30.93712291635947,7,-8.884994506835938,-33.144989013671875,-63.027488708496094,-78.66999053955078,-16.009979248046875,4,-0.03760695424081706,-2.793737683380775,358.1099853515625,2.2702753655633976,358.510009765625,-1.1738893270726296,354.9800109863281,-0.03760695424081706
6763,2018-07-23,358.1300048828125,362.2200012207031,355.8800048828125,358.7099914550781,1884600.0,-0.001616867625886198,-1.4960681480947489,-1.6111393692777212,82.6150689789796,80.2326363993129,-7.182430460265778,-37.40516604613714,-57.09014781787812,-73.22390009524707,30.285324116829017,6.339996337890625,38.493107640489086,29.27350311279298,-32.554407552146074,91.10141377773203,-1.640452219676547,60.18745844526251,-58.02191862445051,65.74543130990416,-10.684716206824689,30.91395533246952,7,-7.0200042724609375,-32.56500244140625,-61.467498779296875,-78.09000396728516,-12.600006103515625,0,-0.03914784949626782,1.015227797313835,358.7099914550781,-2.793737683380775,358.1099853515625,2.2702753655633976,358.510009765625,-0.03914784949626782
6764,2018-07-24,372.8399963378906,383.0,366.010009765625,380.0,4191700.0,0.04107444574461594,1.582064666637293,12.3451197053407,86.70984411324349,81.61534431831691,-19.55636085752826,-48.23636888365837,-70.36458323315537,-87.38174665290171,32.617339841043446,24.8699951171875,36.87370819966276,39.95099487304685,-22.326270721646722,102.22826046774043,8.812362075700037,71.08962767039367,-71.37627151172711,68.94864522290796,-7.879043080649339,31.138632797346798,7,-9.56500244140625,-39.720001220703125,-75.41999053955078,-92.79999542236328,-22.850006103515625,1,-0.07928333292816758,-1.4960681480947489,358.1300048828125,1.015227797313835,358.7099914550781,-2.793737683380775,358.1099853515625,-0.07928333292816758
6765,2018-07-25,383.8299865722656,388.6700134277344,372.9400024414063,374.1000061035156,4686600.0,0.029476425121555794,-1.610792850015464,-1.3589351246062766,87.37470261197043,82.98422484444151,-27.175811550892718,-54.79712187974701,-79.7601022389324,-97.82368857044315,35.042573344974414,15.83001708984375,34.98042098776915,46.345486450195324,-16.761487761151898,109.45246066154255,14.791999344521741,77.8989735558689,-79.10481073914866,85.23932420195018,10.099978030862914,31.55348710567361,7,-17.469985961914062,-46.83497619628906,-88.97499084472656,-103.78998565673828,-31.089996337890625,2,-0.10121662440415669,1.582064666637293,372.8399963378906,-1.4960681480947489,358.1300048828125,1.015227797313835,358.7099914550781,-0.10121662440415669
6766,2018-07-26,344.739990234375,353.4100036621094,337.0,340.5,4924000.0,-0.10184195530676954,-1.9199320141619063,0.4357655442364631,43.23490852991555,79.31746556716574,12.80276984541996,-11.839878118059232,-39.29453519732215,-58.40722710255875,36.238549899849225,46.829986572265625,33.571206736752686,4.414990234375011,-54.258867585423786,63.08884805417381,-24.92193867552436,33.75191914427438,-34.97812414558098,14.979655937578073,-56.23617774282586,29.336928909899395,7,18.095016479492188,-7.7449798583984375,-49.72499084472656,-64.69998931884766,8.75,3,-0.008267029258775316,-1.610792850015464,383.8299865722656,1.582064666637293,372.8399963378906,-1.4960681480947489,358.1300048828125,-0.008267029258775316
6767,2018-07-27,340.3999938964844,346.4700012207031,339.1099853515625,346.20001220703125,2426100.0,-0.012589187390009582,1.3217729086541934,-1.3679319974664594,42.843607832053735,75.16380499003046,17.741825229994618,-3.617462232882872,-33.7767350678061,-53.74720000942557,37.18889203390101,7.360015869140625,32.44688420901173,-2.507505798339821,-55.93545327516324,50.9204416784836,-29.22147953675153,24.20646794007189,-25.903638967353913,6.580207108402639,-60.58685076718688,26.713973738411703,7,22.435012817382812,-3.4049835205078125,-45.38499450683594,-60.35999298095703,6.32000732421875,4,0.005669778820172944,-1.9199320141619063,344.739990234375,-1.610792850015464,383.8299865722656,1.582064666637293,372.8399963378906,0.005669778820172944
6768,2018-07-30,331.4599914550781,341.3699951171875,330.9599914550781,340.5199890136719,2408400.0,-0.026263227384560106,-1.0695837352796635,1.5620636131646102,42.9520911367331,70.95680550353633,26.038589143412025,9.032053887619952,-23.708224956942672,-44.51291074226543,38.38812925078104,10.410003662109375,30.611698255980627,-13.508508300781273,-61.26075472274829,34.24373812118574,-37.38463151176478,10.367614910202235,-12.513217016031433,0.8664006404934423,-63.298072476593724,23.876123210983497,7,28.355010986328125,5.5350189208984375,-36.089988708496094,-51.41999053955078,15.1400146484375,0,0.03391064092716145,1.3217729086541934,340.3999938964844,-1.9199320141619063,344.739990234375,-1.610792850015464,383.8299865722656,0.03391064092716145
6769,2018-07-31,334.3699951171875,338.739990234375,330.8999938964844,332.1700134277344,2052700.0,0.00877935116493167,-2.3080008498528852,-0.24282365146625887,44.9829788265225,66.54984699978762,22.235954698795695,9.657271614284923,-25.42715818983578,-47.111113366161646,40.23018451488498,7.839996337890625,28.576243698943188,-12.528504943847679,-54.70271195265303,29.645702064957675,-33.61560844825033,8.55859856055497,-11.239826338819569,6.00657789084885,-55.35581227333271,21.087103504402677,7,25.415008544921875,2.6250152587890625,-38.99999237060547,-54.329994201660156,6.970001220703125,1,0.03337621145760439,-1.0695837352796635,331.4599914550781,1.3217729086541934,340.3999938964844,-1.9199320141619063,344.739990234375,0.03337621145760439
6770,2018-08-01,344.05999755859375,344.739990234375,334.3800048828125,335.8399963378906,1688400.0,0.028979880320930684,1.1628392218325225,3.7363952891564596,48.25411935480338,62.55722813722974,11.488834880664456,4.161905867201199,-33.70092534002583,-56.452316150325714,42.425932705232434,10.3699951171875,25.81310107949787,-5.366001892089855,-39.32763314372505,28.59562935954534,-22.346817517907425,11.614813733727715,-16.99743810126381,58.462896280951405,-6.630228797799468,16.980815625817584,8,15.725006103515625,-7.0649871826171875,-48.68999481201172,-64.0199966430664,-4.410003662109375,2,0.017235344759227278,-2.3080008498528852,334.3699951171875,-1.0695837352796635,331.4599914550781,1.3217729086541934,340.3999938964844,0.017235344759227278
6771,2018-08-02,347.92999267578125,350.0,340.80999755859375,342.2200012207031,1414600.0,0.011248024020951375,-1.1547488292052908,0.6946460592605243,49.740924002745004,58.74536059855186,6.730759908129755,4.385380685457221,-36.145636027304135,-59.848470177458125,45.29704906526169,9.19000244140625,22.730753454485125,-3.9520065307617074,-28.223426066187358,20.319413004663943,-16.08771629847456,8.183703236951146,-17.170985980227044,89.16226878148622,20.518102529224095,12.13570976771283,8,11.855010986328125,-10.934982299804688,-52.887489318847656,-67.8899917602539,-7.67999267578125,3,0.013824613168879507,1.1628392218325225,344.05999755859375,-2.3080008498528852,334.3699951171875,-1.0695837352796635,331.4599914550781,0.013824613168879507
6772,2018-08-03,344.2099914550781,350.57000732421875,342.2699890136719,350.1000061035156,1164400.0,-0.010691809556555243,1.4304531603263542,-1.0315277517971193,45.81275792306627,54.65621492567259,9.13866145145954,7.441796598218048,-31.145076719452334,-55.72477918224769,43.65815493247057,8.300018310546875,18.65289282126571,-7.008506774902344,-31.36096639731545,17.343952847510764,-19.184736586108897,5.16772303630421,-9.976324355593135,67.66643859951252,2.7183781845987056,12.176229811206568,8,15.57501220703125,-7.2149810791015625,-49.13499450683594,-64.16999053955078,-6.509979248046875,4,0.026960282994888063,-1.1547488292052908,347.92999267578125,1.1628392218325225,344.05999755859375,-2.3080008498528852,334.3699951171875,0.026960282994888063
6773,2018-08-06,341.1700134277344,344.2200012207031,340.3299865722656,343.0400085449219,1034200.0,-0.008831754169868367,-1.1915274052678633,0.3174856479658453,43.51094772863239,49.85633754960471,10.638631129112468,9.983141854112318,-26.85474022749969,-52.33428907025257,41.87003349839111,3.8900146484375,14.384528392857533,-9.406985473632801,-34.12414653886981,15.310175591604207,-21.765566006251333,2.951595058985731,-3.6701655485544507,52.211553230408335,-8.746939352315344,12.358580532618511,8,18.614990234375,-2.9300079345703125,-48.860015869140625,-61.13001251220703,-1.1400146484375,0,0.016267513481645235,1.4304531603263542,344.2099914550781,-1.1547488292052908,347.92999267578125,1.1628392218325225,344.05999755859375,0.016267513481645235
6774,2018-08-07,350.1000061035156,352.4599914550781,344.0,345.6400146484375,1614900.0,0.026174611848390983,-1.186038442582553,-2.3850283961094068,46.2391529643219,45.2857209220882,-2.0743959983181526,1.548381586761593,-34.462855325096655,-60.873931702871346,41.0857373429777,11.28997802734375,10.11598720639978,-0.7409927368163949,-25.31160587998096,23.82962040634817,-13.026299308398677,11.544313834765887,-9.77001953125,86.94697398070707,29.457940513752263,12.285306571582295,8,-7.94500732421875,-11.699996948242188,-55.982505798339844,-70.06000518798828,-9.52001953125,1,-0.009997143498949645,-1.1915274052678633,341.1700134277344,1.4304531603263542,344.2099914550781,-1.1547488292052908,347.92999267578125,-0.009997143498949645
6775,2018-08-08,350.0899963378906,352.3299865722656,347.9700012207031,348.04998779296875,969200.0,-2.85911609554379e-05,-2.963656036288477,0.4574018953778781,46.40100859789719,45.63750981853061,-8.217919398794777,2.139867592089331,-33.13219957149897,-60.48435669359617,40.259056848765795,4.3599853515625,6.053007065427096,-1.0505020141601449,-25.420351445170127,23.319347416849837,-13.235426729665107,11.134422701344818,-9.760009765625,80.46171341162737,25.564005622168132,12.18492471550499,8,-8.410003662109375,-9.434982299804688,-55.897491455078125,-70.04999542236328,-11.410003662109375,2,-0.02499357334265251,-1.186038442582553,350.1000061035156,-1.1915274052678633,341.1700134277344,1.4304531603263542,344.2099914550781,-0.02499357334265251
6776,2018-08-09,346.8999938964844,352.25,345.7799987792969,350.8800048828125,1322300.0,-0.009111949712288903,-1.0803858363139482,-1.9509776055769144,44.8206285108882,45.857178782845544,-5.240380784115814,5.554810648241414,-28.867049514329153,-56.7817891701128,39.233791491914204,6.470001220703125,-0.5615219749711855,-4.202503967285168,-28.59756200925119,20.192554074680857,-16.400032988268208,7.995025053697873,-3.669605712890643,54.163270235184015,3.2579285806950935,12.197529020983024,8,-5.220001220703125,-5.17498779296875,-52.72248840332031,-66.85999298095703,-12.5,3,-0.020899395005937738,-2.963656036288477,350.0899963378906,-1.186038442582553,350.1000061035156,-1.1915274052678633,341.1700134277344,-0.020899395005937738
6777,2018-08-10,343.0,347.3999938964844,340.3399963378906,344.92999267578125,1359100.0,-0.011242415581154908,1.055313704934345,0.48492144429023826,43.55236915125051,45.92387634001415,-1.0424113322115431,9.51083100605598,-23.900874293130983,-52.40762172969727,37.81924449762458,7.05999755859375,-8.967714192264793,-7.828497314453102,-32.46943918950609,16.812444560599886,-20.148968251979625,4.49197362307342,45.670013427734375,22.011643470297578,-25.900501800604545,12.320470937526498,8,-1.32000732421875,16.785003662109375,-48.19999694824219,-62.959999084472656,-6.1099853515625,4,-0.008017492711370311,-1.0803858363139482,346.8999938964844,-2.963656036288477,350.0899963378906,-1.186038442582553,350.1000061035156,-0.008017492711370311
6778,2018-08-13,340.7900085449219,344.3699951171875,339.2200012207031,343.7900085449219,1077700.0,-0.006443123775737969,1.4759745880833957,1.554410043958129,34.71334483043712,44.78280589600466,2.939324145949456,11.338127900174243,-20.729304308305075,-49.69333258765488,36.22656264658561,5.149993896484375,-8.762381488427252,-9.426489257812477,-34.44235730972446,15.589378794099503,-21.934423283768467,3.0814447681435126,46.91340454101561,11.858070107503089,-32.01366490789929,12.507934025956004,8,2.6299896240234375,18.9949951171875,-14.705001831054688,-32.26000213623047,-1.8800048828125,0,-0.009067156490544015,1.055313704934345,343.0,-1.0803858363139482,346.8999938964844,-2.963656036288477,350.0899963378906,-0.009067156490544015
6779,2018-08-14,343.6300048828125,347.760009765625,341.5899963378906,342.260009765625,883400.0,0.008333566908304002,-3.55347852525844,-0.4566650390625,29.209765502560117,42.66676657908874,1.733267190272727,8.015160782865223,-22.61356869714683,-51.921174563057775,34.5109163387711,6.970001220703125,-8.095809664234423,-6.018992614746082,-31.094749653481927,19.056764423989762,-18.556871134113976,6.518885904621811,42.13407172851561,33.63850945557139,-4.7939380898911494,12.53787851936791,8,2.209991455078125,16.154998779296875,-17.544998168945312,-28.550003051757812,-2.3900146484375,1,-0.010476402096328385,1.4759745880833957,340.7900085449219,1.055313704934345,343.0,-1.0803858363139482,346.8999938964844,-0.010476402096328385
6780,2018-08-15,340.7200012207031,343.9200134277344,337.30999755859375,341.0,953200.0,-0.008468421327473385,1.1601268568522147,-0.20437939944756303,46.67769335417609,42.32640761813664,4.603807827181413,10.038736955786703,-18.75323857585056,-48.22194953089672,32.440187018921335,6.610015869140625,-6.7591875751866155,-8.039495849609352,-33.05382762985499,16.97483593063629,-20.5466617397322,4.467670040513497,43.18231237499998,22.82465264301793,-17.8071253748284,12.507165890122826,8,4.1649932861328125,19.06500244140625,-14.634994506835938,-24.759994506835938,4.69000244140625,2,-0.0004109375673159166,-3.55347852525844,343.6300048828125,1.4759745880833957,340.7900085449219,1.055313704934345,343.0,-0.0004109375673159166
6781,2018-08-16,342.92999267578125,345.3299865722656,340.4599914550781,342.0799865722656,882500.0,0.0064862392790572265,-1.381417837503078,-3.03574931880109,52.16720945151456,43.032457787964226,1.7991825487962387,6.991654062357043,-20.132364909605144,-49.75071129933599,30.22987737397359,4.8699951171875,-5.6935493236476304,-5.07050476074221,-29.809924210868985,19.668914689384565,-17.440214485805598,7.299204964321177,38.17678195769531,53.77979475857557,8.475520923409206,12.36970972506338,8,1.9550018310546875,16.855010986328125,-16.844985961914062,-26.969985961914062,4.089996337890625,3,-0.01239320004307154,1.1601268568522147,340.7200012207031,-3.55347852525844,343.6300048828125,1.4759745880833957,340.7900085449219,-0.01239320004307154
6782,2018-08-17,345.2200012207031,346.8299865722656,339.1300048828125,341.0,917300.0,0.006677772705308227,1.0698953620489513,4.964671669120023,63.30241450116831,45.23150965157934,-0.37156321465181463,3.8358572051896545,-21.59999286968059,-51.290717622766124,27.930286918742492,7.699981689453125,-5.618643628802602,-2.1059967041015852,-26.346561054883068,22.134567646679898,-14.226278879492327,10.014285471289156,33.258966788280475,75.69372652777534,23.745205168832143,12.120282175390729,8,-0.3350067138671875,14.56500244140625,-18.512496948242188,-29.259994506835938,-3.57000732421875,4,-0.03134235353096293,-1.381417837503078,342.92999267578125,1.1601268568522147,340.7200012207031,-3.55347852525844,343.6300048828125,-0.03134235353096293
6783,2018-08-20,344.1099853515625,347.55999755859375,341.7900085449219,347.55999755859375,821700.0,-0.0032153868988343826,2.344909332153914,-0.8175382011990078,59.75560253286204,46.73333738141713,1.3402903058017728,4.049282758770289,-19.5964847479093,-49.53588131854332,25.44863212091235,5.769989013671875,-6.06439293851281,-2.515011596679699,-26.245567885102616,21.21554469174322,-14.380289740891158,9.35026654753176,31.89884443039773,65.07157750871721,7.009670110877018,11.865278144211455,8,0.7100067138671875,15.675018310546875,-17.322479248046875,-28.149978637695312,5.260009765625,0,-0.02098157859542693,1.0698953620489513,345.2200012207031,-1.381417837503078,342.92999267578125,1.1601268568522147,340.7200012207031,-0.02098157859542693
6784,2018-08-21,343.2799987792969,346.3900146484375,343.0,345.70001220703125,625200.0,-0.0024119804934392697,-1.2751692285635285,0.7014506855373729,49.050171206277746,47.0276887823483,1.2305247650093065,2.6890289216262317,-17.973514605731907,-48.09128859565476,22.057463719775875,3.3900146484375,-5.753972326808764,-1.8669982910156477,-22.155365869862067,18.42136928783077,-12.011182080438857,8.277185498407562,30.40690106926138,58.243914348323166,0.22311553811068308,10.144183789423211,8,1.5,16.5050048828125,-15.364990234375,-27.319992065429688,12.32000732421875,1,-0.012730118657443446,2.344909332153914,344.1099853515625,1.0698953620489513,345.2200012207031,-1.381417837503078,342.92999267578125,-0.012730118657443446
6785,2018-08-22,344.9800109863281,346.4700012207031,342.0,342.6499938964844,597500.0,0.004952261166035088,-1.462807277129502,-0.9628116369689403,46.20727321522317,47.18176041616329,-1.4198824604919764,-2.1826649886221503,-18.828643082567055,-49.04991733728349,18.273528719995568,4.470001220703125,-4.828268549548852,1.7755126953125,-7.208367696062112,10.759393086687112,-2.7164275003748344,6.267452890999834,26.524274724832253,69.39515048835408,14.680951724250917,4.491940195687317,8,-2.44500732421875,14.80499267578125,-16.530006408691406,-28.779998779296875,8.329986572265625,2,-0.010841267994803783,-1.2751692285635285,343.2799987792969,2.344909332153914,344.1099853515625,1.0698953620489513,345.2200012207031,-0.010841267994803783
6786,2018-08-23,341.8900146484375,344.9700012207031,339.239990234375,344.9700012207031,750000.0,-0.00895703008721016,2.7208025761704238,-1.3218729535036018,46.96814157739114,47.56129068573447,0.9886829406262905,0.7197740369678058,-14.93546071217088,-45.222432451133955,17.83805070133811,5.740020751953125,-4.9734272982503285,-1.1719848632812386,-10.143718503265973,7.799748776703495,-5.657851683273634,3.313881956711157,27.5626137735689,32.74035781257919,-19.495432443622974,4.48586681999237,8,0.644989013671875,17.894989013671875,-2.3475112915039062,-25.45001220703125,10.66998291015625,3,0.010295676570991619,-1.462807277129502,344.9800109863281,-1.2751692285635285,343.2799987792969,2.344909332153914,344.1099853515625,0.010295676570991619
6787,2018-08-24,342.3299865722656,343.0299987792969,339.7699890136719,343.0299987792969,620000.0,0.0012868814676572082,8.314151190164791,0.22727768144661878,51.62643580777506,49.4405230165498,0.4958149842793773,0.4551412430285495,-14.510921138097956,-45.0093955295896,17.379038909430985,3.260009765625,-5.183847536665553,-0.8285125732421648,-9.72085519122436,8.06383004474003,-5.274683882233262,3.6176587357489325,25.19408399793599,37.13934636687085,-14.475764539434394,4.446171308991109,8,0.20501708984375,17.45501708984375,-4.6724853515625,-24.439971923828125,3.08001708984375,4,0.013700238440596646,2.7208025761704238,341.8900146484375,-1.462807277129502,344.9800109863281,-1.2751692285635285,343.2799987792969,0.013700238440596646
6788,2018-08-27,342.70001220703125,343.32000732421875,340.4200134277344,343.29998779296875,704600.0,0.0010809033659910927,8.062273507533854,0.8570930333943674,36.346877804716826,50.233535494567214,0.47518664383784426,1.0228053000494697,-13.973356738486814,-44.599155192552075,17.53797976016507,2.899993896484375,-4.948389604820079,-1.0204879760742074,-8.018812160943583,5.977836208795168,-4.519650068508895,2.47867411636048,23.01121398247392,47.85638609953865,0.681167475188623,3.4991620924346836,8,-0.2650146484375,17.084991455078125,-5.005012512207031,-24.80999755859375,10.04998779296875,0,-0.003063957610577872,8.314151190164791,342.3299865722656,2.7208025761704238,341.8900146484375,-1.462807277129502,344.9800109863281,-0.003063957610577872
6789,2018-08-28,345.5299987792969,348.0,341.8699951171875,344.4200134277344,1125900.0,0.008257912084800312,1.0264519838987924,-1.8500508646998983,42.37967887166494,49.75597832984375,-2.2986727926120807,-0.9783962711817367,-15.331250601984038,-46.50745867189062,17.874310572798308,6.1300048828125,-4.1370064831741615,1.2514984130859261,-4.2209902486982855,6.723987074870138,-1.4847459178062081,3.9877427439780604,18.477153692353625,71.80367046626348,27.64766148269193,2.736244330892108,8,-1.964996337890625,14.2550048828125,-7.192497253417969,-27.04998779296875,-2.42999267578125,1,0.011113351522173742,8.062273507533854,342.70001220703125,8.314151190164791,342.3299865722656,2.7208025761704238,341.8900146484375,0.011113351522173742
6790,2018-08-29,349.989990234375,352.0199890136719,346.1600036621094,347.1600036621094,1291300.0,0.012907682316541491,-1.42650171543385,2.549571098647311,54.953509328955136,50.06556720511493,-5.928921435065604,-5.240006817383573,-18.331107657707207,-50.00839948521093,18.008189360909032,6.489990234375,-1.9261421422671674,5.414990234375011,-0.6211946902259342,11.451175158975957,2.396897772074567,8.433082696675456,12.415332942492114,84.11581398125485,39.52266690891896,3.018092462300473,8,-4.4149932861328125,9.795013427734375,-1.7924957275390625,-22.439987182617188,-7.910003662109375,2,0.0160290751897898,1.0264519838987924,345.5299987792969,8.062273507533854,342.70001220703125,8.314151190164791,342.3299865722656,0.0160290751897898
6791,2018-08-30,352.739990234375,355.94000244140625,348.3699951171875,350.1499938964844,875900.0,0.007857367572593699,-1.4617934429320723,0.9151973946707214,66.211713313354,50.388822628691116,-7.980241049294023,-8.022494931185634,-19.714299241809613,-51.89449268885096,17.974428534027545,7.57000732421875,0.7680878958929611,7.92449035644529,1.0065800246195522,14.842400688271027,4.465535190532421,11.383445522358159,8.159613405395703,80.21020686635502,31.40734273958978,3.45895516591286,8,-5.149993896484375,-9.319992065429688,-1.0624847412109375,-21.224990844726562,-9.709991455078125,3,0.0016159418835386408,-1.42650171543385,349.989990234375,1.0264519838987924,345.5299987792969,8.062273507533854,342.70001220703125,0.0016159418835386408
6792,2018-08-31,353.489990234375,354.1300048828125,350.0199890136719,351.260009765625,867200.0,0.0021262119996705575,1.3418828684704738,0.8609975373811404,72.21831290462772,51.773568225553966,-8.307386685166023,-8.476192676413802,-19.07606968802952,-51.7818244630497,17.906728820353397,4.110015869140625,1.565104415158828,8.210490417480457,0.29119659485854754,16.129784240102367,4.250843506169474,12.17013732879144,5.994237040525093,84.21382769747463,29.46795309732083,3.9596469113109665,8,-5.899993896484375,-10.069992065429688,-3.574981689453125,-21.654983520507812,-8.91998291015625,4,-0.0026308882895513808,-1.4617934429320723,352.739990234375,-1.42650171543385,349.989990234375,1.0264519838987924,345.5299987792969,-0.0026308882895513808
6793,2018-09-04,346.7200012207031,355.0,341.6099853515625,353.8500061035156,1296800.0,-0.019151854934232104,1.839878059041689,-3.197339610247427,54.752381283165946,52.40714712298599,-1.2608210232922374,-1.3376769818502225,-10.925987794386288,-44.20292896177102,17.602577194380558,13.3900146484375,1.6798803030446265,1.1630020141601562,-6.535860749014091,8.861864777334404,-2.6864293674269675,5.01243339574728,11.433772271218572,35.6595239007935,-20.85756051889892,3.849431381587135,9,0.8699951171875,-3.3000030517578125,3.19500732421875,-14.884994506835938,-9.19000244140625,1,-0.0037782578275888934,1.3418828684704738,353.489990234375,-1.4617934429320723,352.739990234375,-1.42650171543385,349.989990234375,-0.0037782578275888934
6794,2018-09-05,346.6000061035156,349.42999267578125,342.75,344.3699951171875,1039000.0,-0.000346086515819799,-1.4424099396901378,-0.31276430002225686,59.89234636458478,53.92771080624839,-0.6932606993730701,-1.5740392860845418,-9.274723432445967,-43.23378048433335,16.802506269574877,6.67999267578125,0.9244035016464522,1.2180068969726676,-6.200047451292164,8.6360612452375,-2.4910202771597483,4.9270340711050835,10.30314083240637,34.82215492603808,-24.88454707045065,3.7090271741324234,9,0.989990234375,-3.1800079345703125,1.8050003051757812,-14.05499267578125,-19.33001708984375,2,0.017743778961872403,1.839878059041689,346.7200012207031,1.3418828684704738,353.489990234375,-1.4617934429320723,352.739990234375,0.017743778961872403
6795,2018-09-06,341.3399963378906,346.989990234375,339.6099853515625,345.44000244140625,833800.0,-0.015176023291973206,1.0500065697731098,-1.8385587015724003,47.57400538458028,53.99502900704719,4.4657328905257145,3.1587839534767,-2.504290855902809,-37.11017771913896,15.816410617357157,7.3800048828125,0.3494511313705857,-3.6045028686523324,-10.884254081752715,3.6752483444480504,-7.244378475202495,0.035372737897830575,14.387561635391648,10.594054965221584,-47.80259823986654,3.639875606550189,9,6.43499755859375,3.82000732421875,7.050010681152344,-8.79498291015625,-10.399993896484375,3,0.005156177958948627,-1.4424099396901378,346.6000061035156,1.839878059041689,346.7200012207031,1.3418828684704738,353.489990234375,0.005156177958948627
6796,2018-09-07,339.6499938964844,341.69000244140625,336.2699890136719,340.0,997600.0,-0.004951082379848981,1.906164859889548,0.0853672152379251,41.342850041645086,52.85240836636608,6.486721083460452,4.508962334521584,0.8362680409607037,-34.583828551016495,14.845808720097784,5.420013427734375,0.4377364272545492,-4.932005310058571,-12.517377606897924,2.6533669867807816,-8.724691458478276,-1.1393191616388663,14.972510451916605,18.045931127748496,-36.58629443838225,3.7926861484196865,9,6.4550018310546875,6.4550018310546875,8.740013122558594,-7.10498046875,-11.239990234375,4,0.0071544022359730786,1.0500065697731098,341.3399963378906,-1.4424099396901378,346.6000061035156,1.839878059041689,346.7200012207031,0.0071544022359730786
6797,2018-09-10,340.25,342.8500061035156,337.5299987792969,342.69000244140625,1105500.0,0.0017665423650750078,2.8550641309155242,6.971313976807045,43.90399774829049,53.692088360096484,6.21412219080554,3.8919099269584194,1.901386083388843,-34.387880392759484,14.392015702188615,5.32000732421875,0.5475582714606162,-4.194499206542957,-11.997201394670014,3.6082029815840997,-8.095850300606514,-0.2931481124794004,12.904303121622661,21.24937881367669,-30.737876791890653,3.9013510940635374,9,5.8549957275390625,5.8549957275390625,8.140007019042969,-7.704986572265625,-1.6400146484375,0,0.008170459307264899,1.906164859889548,339.6499938964844,1.0500065697731098,341.3399963378906,-1.4424099396901378,346.6000061035156,0.008170459307264899
6798,2018-09-11,337.70001220703125,341.4800109863281,337.0899963378906,340.6600036621094,906700.0,-0.007494453469415907,-1.100473822926021,1.2131100382720064,41.64171531228429,53.61009240905419,8.91810713332302,6.5335099369839895,6.073164006523484,-31.01659158290238,13.999523299710562,4.3900146484375,0.7942906130237475,-6.589987182617165,-14.808652279067644,1.6286779138333145,-10.699319730842433,-2.4806546343918967,14.103545785955362,10.86643461564327,-38.66343000021786,4.109332548225243,9,8.404983520507812,8.404983520507812,10.689994812011719,-5.040008544921875,0.529998779296875,1,0.020343484953668778,2.8550641309155242,340.25,1.906164859889548,339.6499938964844,1.0500065697731098,341.3399963378906,0.020343484953668778
6799,2018-09-12,340.0299987792969,340.42999267578125,333.0299987792969,337.9599914550781,869400.0,0.006899575031217964,4.156798945174599,-0.699328817543534,42.72269969258048,52.251113560568115,6.398802170646775,4.131832606972182,5.247204346886065,-32.455488923725284,13.386877993811785,7.399993896484375,0.863086096564075,-4.0800003051757585,-12.51438701547994,4.354386405128423,-8.297193660327878,0.13719304997636073,10.530873695344553,50.143297168378,2.9971151361854282,4.217193355152094,9,4.4550018310546875,4.4550018310546875,8.982505798339844,-7.3699951171875,-9.8800048828125,2,-0.007352292471178967,-1.100473822926021,337.70001220703125,2.8550641309155242,340.25,1.906164859889548,339.6499938964844,-0.007352292471178967
6800,2018-09-13,340.5799865722656,342.4100036621094,337.8299865722656,341.04998779296875,862300.0,0.0016174684437937348,1.8714544010867589,-0.2270529264337314,47.91860412119002,50.218545872549896,4.887617608331709,3.7637888472687564,6.311501182245763,-32.042745006453856,13.069755237385994,4.58001708984375,1.4696048141194638,-3.523011779785179,-11.969469757010756,4.9234461974403985,-7.746240768397968,0.7002172088276097,8.227798532841348,76.88372873560361,26.76215429487494,4.223228988612785,9,3.4350128173828125,3.9050140380859375,-0.30248260498046875,-5.3449859619140625,-20.16998291015625,3,-0.03908038664441482,4.156798945174599,340.0299987792969,-1.100473822926021,337.70001220703125,2.8550641309155242,340.25,-0.03908038664441482
6801,2018-09-14,338.67999267578125,342.05999755859375,337.3699951171875,341.32000732421875,882000.0,-0.005578700955410465,1.276702912506296,5.617037854684761,44.45794398586162,47.13406043713144,5.1221061773580345,5.6170469962557945,9.666124075744506,-29.226800400394325,12.650460744433117,4.69000244140625,1.655190198340506,-5.21050567626952,-13.988558714965052,3.567547362426012,-9.599532195617257,-0.8214791569217823,8.550013796744736,57.535536481220205,5.5333704988405685,4.389026519347766,9,5.3350067138671875,5.8050079345703125,2.4875106811523438,-3.29498291015625,-23.139984130859375,4,-0.022853402627135755,1.8714544010867589,340.5799865722656,4.156798945174599,340.0299987792969,-1.100473822926021,337.70001220703125,-0.022853402627135755
6802,2018-09-17,334.3999938964844,338.55999755859375,333.5,338.55999755859375,944100.0,-0.01263729441317818,1.4326889924072919,1.5757502196328663,38.73502594081534,45.35435428798138,7.162644067284134,9.533671889047241,13.48960992733646,-24.163000461158617,12.268926310858266,5.17999267578125,0.8807679245155668,-8.949504089355457,-18.666076920097453,0.767068741386538,-13.807790504726484,-4.091217673984431,11.410011806718671,14.60548405148293,-36.354613877590694,4.858286415371007,9,6.8300018310546875,10.085006713867188,7.3025054931640625,0.985015869140625,-18.25,0,-0.017912650549357534,1.276702912506296,338.67999267578125,1.8714544010867589,340.5799865722656,4.156798945174599,340.0299987792969,-0.017912650549357534
6803,2018-09-18,336.8900146484375,338.4800109863281,332.4800109863281,333.4599914550781,1243300.0,0.007446234441989663,-1.226351638272213,-0.824524080255291,38.16439540446694,42.94013751463495,3.499624618550797,6.824933175776437,10.674786518329142,-25.917198096852815,11.854084424790152,6.0,-0.5652582581944898,-6.098484802246105,-16.2239729759159,4.027003371423689,-11.161228889080974,-1.0357407154112366,7.641990362374941,44.4109457690251,-3.7509557544053607,5.062744086834885,9,2.8449859619140625,7.3199920654296875,13.842483520507812,-0.9350128173828125,-34.84002685546875,1,0.005105436873573899,1.4326889924072919,334.3999938964844,1.276702912506296,338.67999267578125,1.8714544010867589,340.5799865722656,0.005105436873573899
6804,2018-09-19,338.9100036621094,339.9800109863281,334.8699951171875,337.8500061035156,844800.0,0.005995989568820637,2.193747735032139,0.30903509942613105,33.73458999692673,41.402424693784546,0.3063050244110741,4.7018343199170545,8.64271444882013,-27.22909109131467,11.33680147117145,5.110015869140625,-2.350147155009381,-3.8599960327148324,-14.146323076641977,6.426331011212312,-9.003159554678405,1.28316748924874,4.175762065764957,64.7532469128973,20.26603192781426,5.143163521963563,9,-1.2449951171875,5.3000030517578125,12.692497253417969,-2.9550018310546875,-40.44000244140625,2,-0.0020064107533963593,-1.226351638272213,336.8900146484375,1.4326889924072919,334.3999938964844,1.276702912506296,338.67999267578125,-0.0020064107533963593
6805,2018-09-20,341.239990234375,342.6400146484375,337.79998779296875,339.9700012207031,1085000.0,0.006874941863883821,1.378369461710918,1.198105602579605,32.90722970043019,40.465133544760675,-2.27902284594893,2.1895476522794297,6.3506816843640195,-28.779149571933885,10.771354727136675,4.84002685546875,-3.09193328567369,-1.3430084228515398,-11.596099156240086,8.910082310537007,-6.469553789545785,3.783536943842705,-8.759979248046875,86.22023711188473,44.34112866424154,5.126545366694272,9,-3.574981689453125,2.9700164794921875,11.572509765625,-5.2849884033203125,-41.069976806640625,3,-0.032499111051649154,2.193747735032139,338.9100036621094,-1.226351638272213,336.8900146484375,1.4326889924072919,334.3999938964844,-0.032499111051649154
6806,2018-09-21,345.4100036621094,345.4100036621094,338.5199890136719,343.1000061035156,3874500.0,0.012220178018614636,4.965386952730731,1.8189114501982457,39.09876719085691,39.93121903837916,-6.197821566005246,-1.7952808392103066,2.1530935896920482,-32.15319498820293,10.558711642193238,6.8900146484375,-3.966549732077908,2.65100555419923,-7.672601474222688,12.974612582621148,-2.5107979600117005,7.812809068410161,-12.726792602539035,100.0,60.853822850604075,5.161803514210953,9,-6.464996337890625,-1.1999969482421875,6.924995422363281,-9.455001831054688,-44.45001220703125,4,-0.07237775320617457,1.378369461710918,341.239990234375,2.193747735032139,338.9100036621094,-1.226351638272213,336.8900146484375,-0.07237775320617457
6807,2018-09-24,347.0199890136719,347.760009765625,341.8599853515625,342.989990234375,1016300.0,0.004661084897637835,1.1415540035335885,1.7445900599783337,50.470200842247856,40.91216187504178,-7.539334821532293,-3.1999506147037664,0.5072378803232596,-32.942105598032754,10.447780373434215,5.9000244140625,-3.9780706807452475,4.026490783691429,-6.467741028653336,14.520722596036194,-1.2206251224809535,9.273606689863811,-13.827706249999949,95.15693186470806,53.27418886006229,5.247115906172376,9,-6.8999786376953125,-2.8099822998046875,5.315010070800781,-11.064987182617188,-40.739990234375,0,-0.09071517914061644,4.965386952730731,345.4100036621094,1.378369461710918,341.239990234375,2.193747735032139,338.9100036621094,-0.09071517914061644
6808,2018-09-25,341.6499938964844,347.489990234375,341.4599914550781,347.0400085449219,1232300.0,-0.015474598833486564,-1.090113819074215,-1.337473022604218,43.33779665333147,40.9805059817919,-1.7322789076839058,2.200149169715928,5.631541110726516,-26.651138873145328,10.278814539239473,6.029998779296875,-3.7363607312464637,-1.2910034179687386,-11.801910277028298,9.219903441090821,-6.5464568474985185,3.9644500115610413,-7.583647512695279,52.59884464226526,9.417207364338317,5.255453429529772,9,-1.5299835205078125,2.5600128173828125,10.685005187988281,-5.6949920654296875,-37.3800048828125,1,-0.07463778854252279,1.1415540035335885,347.0199890136719,4.965386952730731,345.4100036621094,1.378369461710918,341.239990234375,-0.07463778854252279
6809,2018-09-26,349.3699951171875,353.2099914550781,341.739990234375,342.20001220703125,1595600.0,0.02259622818270035,-1.835590394350683,-1.3302344015400294,60.1363392270361,42.33803210466368,-8.926823921958658,-5.499374550002244,-2.312374882229392,-33.45819895256602,9.894863979981224,11.55999755859375,-3.4361322215906966,6.236997985839821,-4.608013768957278,17.08200974063692,0.8144921084412431,11.659503863238399,-14.48202893048824,75.08114584467923,26.629942886829852,5.4225058773985575,9,-6.524993896484375,-5.1599884033203125,2.9325027465820312,-13.414993286132812,-34.040008544921875,2,-0.1354438216949524,-1.090113819074215,341.6499938964844,1.1415540035335885,347.0199890136719,4.965386952730731,345.4100036621094,-0.1354438216949524
6810,2018-09-27,355.6000061035156,357.5,350.4200134277344,351.3900146484375,1219500.0,0.017832129471331504,-1.3024369426814806,0.5871689664859159,68.0634489661341,44.96086599136062,-14.30668611622849,-11.897540829919308,-8.812323828509136,-38.719554507076396,9.288608200385367,8.1300048828125,-2.628352148950569,12.186508178710938,0.34988193273795787,24.023134424683917,6.268195055724448,18.104821301697427,-19.246277895346054,89.98950054426734,36.13520783227757,5.918313122986476,9,-10.610000610351562,-10.610000610351562,-3.3175048828125,-19.645004272460938,-42.899993896484375,3,-0.1606580537183171,-1.835590394350683,349.3699951171875,-1.090113819074215,341.6499938964844,1.1415540035335885,347.0199890136719,-0.1606580537183171
6811,2018-09-28,353.30999755859375,357.0,352.42999267578125,355.0,1542900.0,-0.006439843941552836,-1.6492702344095533,-0.4014265728182787,64.24520865677286,47.79533073757812,-10.865827305311257,-10.079416129381798,-6.811532923384334,-35.46485183202026,8.303467913695702,4.57000732421875,-2.013810149194512,9.867999267578114,-2.065528688264749,21.801527223420976,3.901235289656711,15.834763245499516,-14.84164217124112,73.8778041815148,15.242429213176422,5.9667639779214285,9,-8.319992065429688,-8.319992065429688,-2.149993896484375,-17.354995727539062,-36.160003662109375,4,-0.15040611502097823,-1.3024369426814806,355.6000061035156,-1.835590394350683,349.3699951171875,-1.090113819074215,341.6499938964844,-0.15040611502097823
6812,2018-10-01,352.55999755859375,358.4100036621094,350.57000732421875,355.29998779296875,974900.0,-0.002122781707799337,-1.3333424159854677,1.6212936545198455,66.87101812623087,50.98495548444079,-8.123168356862493,-9.910792679863448,-6.384771619341507,-33.813383694550225,7.147933931393579,7.839996337890625,-1.6263561179270596,9.16449890136721,-2.6103690650583644,20.939366867792785,3.2770649181544513,15.05193288457997,-12.188477709976382,65.4867145105128,0.7754754473597956,5.887433983212777,10,-5.9199981689453125,-7.114990234375,-1.399993896484375,-16.604995727539062,-32.279998779296875,0,-0.14635808503754022,-1.6492702344095533,353.30999755859375,-1.3024369426814806,355.6000061035156,-1.835590394350683,349.3699951171875,-0.14635808503754022
6813,2018-10-02,345.4100036621094,353.989990234375,344.3999938964844,353.1400146484375,1340100.0,-0.020280218816645768,1.0339416377293278,2.821181947785797,55.505532639952435,53.403949111443644,0.40508079015268095,-3.018745182731209,0.37093310708655736,-25.79386764874971,6.74056129680502,9.589996337890625,-1.0689787161544473,2.0800048828124886,-9.631400333489694,13.791410099114671,-3.7756977253386026,7.93570749096358,-2.8738657558729415,22.01565969724097,-42.698493733874066,5.855702608151102,10,2.6949920654296875,0.035003662109375,5.75,-9.455001831054688,-13.899993896484375,1,-0.11328567345458429,-1.3333424159854677,352.55999755859375,-1.6492702344095533,353.30999755859375,-1.3024369426814806,355.6000061035156,-0.11328567345458429
6814,2018-10-03,352.75,353.80999755859375,344.7900085449219,345.6600036621094,1119400.0,0.02125009773912301,-1.0430357260118683,-0.917203914771987,60.93442476415366,56.5180818963018,-5.325263395421871,-10.407999250966782,-7.76040993457093,-32.34679716777316,6.311173738845399,9.019989013671875,0.37594467734624004,9.112501525878884,-3.2644563651148815,21.48945941687265,2.9240225803819726,15.300980471375794,-8.350006103515625,59.600287531584904,-3.4268377068190645,6.188478945496884,10,-4.285003662109375,-7.30499267578125,-1.6399993896484375,-16.794998168945312,-26.709991455078125,2,-0.13743447480178062,1.0339416377293278,345.4100036621094,-1.3333424159854677,352.55999755859375,-1.6492702344095533,353.30999755859375,-0.13743447480178062
6815,2018-10-04,343.1000061035156,351.9800109863281,340.6499938964844,350.7799987792969,1079200.0,-0.02735646745991316,1.2480154525252647,-1.0832153233616701,53.48581534167898,58.1166428019487,5.158826058834393,-0.6528617551916795,0.6154931931416172,-21.957061588563874,6.175882948784503,12.100006103515625,1.5471018924236546,-0.6254928588867301,-12.958620364080787,11.707634646307326,-6.792056611483758,5.541070893710298,15.30999755859375,13.79510619286549,-47.8642489318128,6.166563752597023,10,6.42999267578125,2.345001220703125,8.574996948242188,-7.1450042724609375,-17.899993896484375,3,-0.08093855738047284,-1.0430357260118683,352.75,1.0339416377293278,345.4100036621094,-1.3333424159854677,352.55999755859375,-0.08093855738047284
6816,2018-10-05,342.0799865722656,347.7799987792969,336.2099914550781,344.2900085449219,989100.0,-0.002972951072878316,1.5179552231867117,0.28776355212232474,56.38509378545752,58.77385312897199,6.321590148283633,0.5887251974292553,1.5834804656240067,-20.095448060249964,6.662833360230347,11.57000732421875,2.7908303444606872,-1.7670120239257585,-13.978364705974741,10.444340658123224,-7.87268836495025,4.338664317098733,15.974816894531273,26.441404907553785,-39.46926034891851,6.10567634102449,10,5.230010986328125,3.365020751953125,10.600013732910156,-6.1249847412109375,-23.17999267578125,4,-0.08588627080943756,1.2480154525252647,343.1000061035156,-1.0430357260118683,352.75,1.0339416377293278,345.4100036621094,-0.08588627080943756
6817,2018-10-08,343.0299987792969,345.57000732421875,338.2200012207031,340.6700134277344,852400.0,0.002777163950895334,-1.0247923462353297,-1.067856057886161,55.238893763947075,60.096197252373734,5.303832079939809,-0.15002990488710566,0.731314891723855,-20.276819122549,7.037417938047824,7.350006103515625,3.9958300165249057,-0.9559997558593523,-13.057753071063303,11.145753559344598,-7.0068764134613275,5.094876901742623,14.151012207031272,38.35774911390884,-29.021960890945564,6.050876657601967,10,4.279998779296875,2.415008544921875,2.4749984741210938,-6.0349884033203125,-23.95001220703125,0,-0.07544531083260597,1.5179552231867117,342.0799865722656,1.2480154525252647,343.1000061035156,-1.0430357260118683,352.75,-0.07544531083260597
6818,2018-10-09,344.57000732421875,346.4200134277344,341.1499938964844,342.739990234375,778900.0,0.004489428185296074,-1.103796111300619,0.7754357833755754,54.86923706613416,59.51096367894018,4.717703414326365,-1.2110578178200058,-0.4027275072814973,-21.016418892683532,7.440164331316914,5.27001953125,4.774566869093292,0.240509033203125,-11.4944289832506,11.97544704965685,-5.626959975023738,6.107978041429988,11.772162880859412,47.5000736929898,-19.37693488403592,5.867469008226854,10,2.739990234375,0.875,0.9349899291992188,-7.5749969482421875,-31.02001953125,1,-0.07049368206347251,-1.0247923462353297,343.0299987792969,1.5179552231867117,342.0799865722656,1.2480154525252647,343.1000061035156,-0.07049368206347251
6819,2018-10-10,337.5299987792969,346.7200012207031,337.5299987792969,342.6400146484375,1420200.0,-0.02043128651733661,-2.5968586700110485,-2.792332321648934,47.047597768619326,57.175869101438536,11.065211507582774,5.936417052848128,6.875999343224862,-13.206098341569373,7.9261907135506116,9.19000244140625,4.755119325988687,-6.67449951171875,-18.653003558957494,5.304004535519994,-12.663751535338122,-0.6852474880993782,18.00688427578126,8.370359476112332,-53.74408576023789,5.9892520236193665,10,9.779998779296875,7.915008544921875,7.974998474121094,-0.5349884033203125,-15.80999755859375,2,-0.017835419178868883,-1.103796111300619,344.57000732421875,-1.0247923462353297,343.0299987792969,1.5179552231867117,342.0799865722656,-0.017835419178868883
6820,2018-10-11,327.2699890136719,340.8500061035156,324.4599914550781,338.2300109863281,1395700.0,-0.030397327060501578,1.023457073856251,2.1448117292245215,36.83981204159456,54.130825033085394,18.868189326023696,15.966772856884745,16.948041524726705,-2.184027662231074,9.199328723357278,16.3900146484375,5.211771002270154,-16.269009399414074,-30.383834556417924,-2.154184242410224,-23.326421977916027,-9.21159682091212,27.493818377406285,12.049728456454885,-43.402290733337274,7.057412578501934,10,14.165008544921875,14.165008544921875,18.235008239746094,9.725021362304688,-3.220001220703125,3,-0.0037583050998868384,-2.5968586700110485,337.5299987792969,-1.103796111300619,344.57000732421875,-1.0247923462353297,343.0299987792969,-0.0037583050998868384
6821,2018-10-12,330.94000244140625,333.29998779296875,326.1400146484375,331.6199951171875,1264900.0,0.011214023744722468,2.544560438730341,0.062043002968218346,38.6728865480733,50.997699302178994,13.065238983670156,12.31875656379168,13.004070307907796,-5.0951560992991745,10.480184409728801,7.15997314453125,4.336463513208116,-12.211996459960915,-27.280009034939155,2.8560161150173258,-19.746002747450007,-4.677990172471823,22.00557599351191,29.110548712942958,-20.438397427238925,7.53400628748911,10,8.284988403320312,10.4949951171875,15.527496337890625,6.0550079345703125,-11.730010986328125,4,-0.01734450411564037,1.023457073856251,327.2699890136719,-2.5968586700110485,337.5299987792969,-1.103796111300619,344.57000732421875,-0.01734450411564037
6822,2018-10-15,328.4100036621094,332.07000732421875,327.3800048828125,329.9700012207031,921000.0,-0.007644886567452103,-1.5911650649131681,2.2941387667175297,40.28472591089092,49.306498554505495,13.197124172475412,15.15394169819524,15.344989180957896,-1.8781063833346252,11.326357804165227,4.69000244140625,2.3023697735887367,-14.44249572753904,-30.45169437895254,1.566702923874459,-22.44709505324579,-6.43789640183229,22.826439554018407,17.74488083617579,-30.12041717920267,8.004599325706762,10,10.724990844726562,13.024993896484375,17.694992065429688,8.585006713867188,-8.92999267578125,0,-0.028957734720558514,2.544560438730341,330.94000244140625,1.023457073856251,327.2699890136719,-2.5968586700110485,337.5299987792969,-0.028957734720558514
6823,2018-10-16,338.6099853515625,339.1199951171875,328.7699890136719,330.8900146484375,1151000.0,0.031058681452187376,1.3684250956730635,-4.948706913416018,42.38176068395274,47.24509143448317,2.158064732708226,5.364461472497908,5.168556417372713,-11.335288040017247,11.665943288720845,10.709991455078125,0.6958357029261037,-4.328512573242165,-20.220903225442612,11.563878078958282,-12.274707899342388,3.617682752858059,11.0198707589023,63.56688090198186,18.35337725519598,7.946195326100209,10,-0.389984130859375,2.82501220703125,7.4950103759765625,-1.6149749755859375,-23.04998779296875,1,-0.05767697239944003,-1.5911650649131681,328.4100036621094,2.544560438730341,330.94000244140625,1.023457073856251,327.2699890136719,-0.05767697239944003
6824,2018-10-17,338.2300109863281,342.2699890136719,334.67999267578125,337.8900146484375,939800.0,-0.0011221593623114146,-1.2455476653740412,0.044041143543847444,36.591022171294156,45.367892193329304,0.2925418094107499,5.998422719653604,5.280265501694203,-10.23592279455778,12.085072959472118,7.589996337890625,-1.1252674908728864,-4.674487304687489,-20.606027335136048,11.25705272576107,-12.640257319911768,3.291282710536791,9.889653244813474,77.31623480546541,36.20649460392658,7.965770015224284,10,-2.110015869140625,3.204986572265625,7.8749847412109375,-1.2350006103515625,-18.1500244140625,2,-0.07296816483371427,1.3684250956730635,338.6099853515625,-1.5911650649131681,328.4100036621094,2.544560438730341,330.94000244140625,-0.07296816483371427
6825,2018-10-18,330.1499938964844,337.7900085449219,328.0,337.7900085449219,1002500.0,-0.023889119319368657,1.5628245482288654,-22.470873350686652,33.58843930935842,42.834930584873845,7.087774089816719,13.91862052361023,12.992918451173978,-1.4902475002295432,13.184349299555981,10.230010986328125,-2.1466824259711643,-12.200004577636719,-29.11697669139687,4.716967536123434,-20.658490634516795,-3.7415185207566424,16.550089968093403,24.86041922478039,-11.6043617576406,8.458486056880083,10,5.44000244140625,11.285003662109375,14.335006713867188,8.090011596679688,-10.649993896484375,3,-0.025533826538323035,-1.2455476653740412,338.2300109863281,1.3684250956730635,338.6099853515625,-1.5911650649131681,328.4100036621094,-0.025533826538323035
6826,2018-10-19,320.4100036621094,327.1199951171875,318.5199890136719,323.05999755859375,1885000.0,-0.029501712598634433,-1.6749533694986687,0.34685717481266076,29.792591768503797,40.00756369649126,15.008970667547374,22.86177733581451,22.34762980193443,8.748801445959316,14.490764241394466,11.6300048828125,-4.541455520340605,-20.68999481201172,-40.15723304889451,-1.2227565751289262,-30.423613930453087,-10.956375693570351,24.95567465789844,7.957956414473684,-23.80980614676861,9.733619118441384,10,12.209991455078125,18.05499267578125,23.839996337890625,17.990005493164062,3.399993896484375,4,0.011360394773123117,1.5628245482288654,330.1499938964844,-1.2455476653740412,338.2300109863281,1.3684250956730635,338.6099853515625,0.011360394773123117
6827,2018-10-22,315.5400085449219,323.8500061035156,314.1600036621094,322.29998779296875,1736300.0,-0.015199260514734747,-1.035717147885405,2.550941440663327,30.671678809976683,37.31894611247377,17.399136030415832,26.61712239297259,26.89354034631799,14.10162861796266,15.663523548981322,9.69000244140625,-6.048347087033733,-23.985990905761696,-46.31765744923234,-1.6543243622910495,-35.15182417749702,-12.820157634026373,27.67801463057907,4.909304880643747,-26.93158019602263,11.16583327173532,10,14.899993896484375,20.7449951171875,28.709991455078125,25.115005493164062,16.699981689453125,0,0.011630800566558852,-1.6749533694986687,320.4100036621094,1.5628245482288654,330.1499938964844,-1.2455476653740412,338.2300109863281,0.011630800566558852
6828,2018-10-23,316.1499938964844,326.5,311.0,315.0,2414500.0,0.0019331474140962257,-2.3879804020318383,-0.1701179625391064,24.057271285835114,34.764465392164404,13.783277429146892,25.295713414944714,26.031122113352467,13.932946909194982,17.046125610887465,15.5,-7.828555993761029,-22.10100555419922,-46.71702346148368,2.5150123530852397,-34.40901450784145,-9.79299660055699,24.162227327677442,16.469445813468926,-11.370134637189548,12.308008953642243,10,10.485000610351562,18.555007934570312,26.707504272460938,25.57501220703125,10.459991455078125,1,0.010533029113181325,-1.035717147885405,315.5400085449219,-1.6749533694986687,320.4100036621094,1.5628245482288654,330.1499938964844,0.010533029113181325
6829,2018-10-24,302.04998779296875,319.69000244140625,301.0899963378906,315.94000244140625,2766800.0,-0.04459910288067992,-1.3529423119240553,-12.078337711965608,22.62967932338003,33.18556175680724,24.944337385682502,37.596444363360945,39.61809183559757,28.36768568199045,17.97312288620895,18.600006103515625,-10.128476788453668,-33.83501129150392,-62.68371510041533,-4.986307482592508,-48.25936319595962,-19.410659387048213,34.744766884293654,2.6157796614961426,-25.884976451014296,14.424351904455692,10,19.6300048828125,27.70001220703125,39.922515869140625,57.735015869140625,31.670013427734375,2,0.044727728229160046,-2.3879804020318383,316.1499938964844,-1.035717147885405,315.5400085449219,-1.6749533694986687,320.4100036621094,0.044727728229160046
6830,2018-10-25,298.4700012207031,302.3399963378906,288.3399963378906,294.6099853515625,3001700.0,-0.011852298351090917,1.4137918333951578,-0.2778986175925194,21.88266136934422,31.3199811813929,26.830989414543296,38.65901102617636,42.72667703949321,32.26929670316997,18.679749161146024,14.0,-12.866011455100761,-34.558497619628895,-66.35119893330318,-2.765796305954609,-50.454848276466066,-18.662146962791724,33.32608728904722,26.12172563610423,-2.530488517278201,15.896350656837155,10,16.834991455078125,24.904998779296875,42.467506408691406,61.31500244140625,33.720001220703125,3,0.07240253715006695,-1.3529423119240553,302.04998779296875,-2.3879804020318383,316.1499938964844,-1.035717147885405,315.5400085449219,0.07240253715006695
6831,2018-10-26,300.1700134277344,304.8999938964844,291.0,292.8500061035156,2174300.0,0.005695755687601611,-1.5226804466303336,1.8963671581610468,22.630911856022493,29.358446286407517,22.693734059948497,34.54489507392259,40.49405294927476,30.822467731953395,19.29313256248778,13.899993896484375,-14.709901800920818,-30.20148620605471,-63.69408805239209,3.291115640282669,-46.9477871292234,-13.45518528288602,24.673100334518438,31.001090027646555,3.428816736925164,16.74630092316869,10,15.134979248046875,23.204986572265625,40.767494201660156,59.614990234375,22.55999755859375,4,0.06439679417517596,1.4137918333951578,298.4700012207031,-1.3529423119240553,302.04998779296875,-2.3879804020318383,316.1499938964844,0.06439679417517596
6832,2018-10-29,300.9599914550781,308.489990234375,294.7200012207031,304.4100036621094,1567600.0,0.0026317686377888005,1.3720941235845188,-0.471312671452752,21.88263062848931,27.080765169133805,19.6688815163634,31.295501964306254,39.095836234403805,30.266970287364643,20.094982543428312,13.769989013671875,-15.028805057756017,-26.831507873535145,-61.06879945133403,7.40578370426374,-43.950153662434616,-9.712862084635674,18.04262351927673,33.07126285660818,7.688435838880267,17.118645788899457,10,14.345001220703125,22.415008544921875,40.617515563964844,58.82501220703125,25.740020751953125,0,0.07592373322793056,-1.5226804466303336,300.1700134277344,1.4137918333951578,298.4700012207031,-1.3529423119240553,302.04998779296875,0.07592373322793056
6833,2018-10-30,306.2799987792969,306.69000244140625,298.3399963378906,301.9200134277344,1482700.0,0.01767679251483778,2.223945138978897,-1.2637593984962405,29.394686726797687,26.281172341967526,10.371231463889785,24.130866629447723,33.25265321245024,25.24797107708673,21.955460838198622,8.350006103515625,-15.733998946206441,-19.55500030517578,-54.02447646230473,14.91447585195317,-36.78973838374026,-2.3202622266113053,7.816597213223702,57.224877029272534,28.463620403472813,17.23473807856449,10,6.785003662109375,17.095001220703125,35.885009765625,53.5050048828125,10.45001220703125,1,0.0847590164507761,1.3720941235845188,300.9599914550781,-1.5226804466303336,300.1700134277344,1.4137918333951578,298.4700012207031,0.0847590164507761
6834,2018-10-31,304.2699890136719,310.6700134277344,303.2699890136719,308.6700134277344,1328600.0,-0.006562654347773478,-1.312498807911652,-1.0091833020690428,32.98312003829376,26.213914645182562,7.886797262575726,23.528995382863684,34.732101083333646,27.49622836096188,23.71463677040409,7.4000244140625,-16.605530181335382,-19.141009521484364,-52.43967251948004,14.157653476511314,-35.790341020482174,-2.4916780224865533,-15.92999267578125,71.33891842396578,38.79224944734085,16.649331498997835,10,3.4600067138671875,19.105010986328125,37.89501953125,55.5150146484375,15.170013427734375,2,0.07342162271839037,2.223945138978897,306.2799987792969,1.3720941235845188,300.9599914550781,-1.5226804466303336,300.1700134277344,0.07342162271839037
6835,2018-11-01,315.3299865722656,315.94000244140625,304.2699890136719,304.42999267578125,1331100.0,0.03634928832267059,-1.0802160709574413,-2.477257594673325,39.589150111026754,27.302421127685115,-6.142437500970971,10.837510738329456,23.204315871604763,16.74903414967457,25.5815092503221,11.670013427734375,-18.306613194613874,-6.692510986328102,-38.830016814241674,25.44499484158547,-22.76126390028486,9.376241927628655,-26.543389892578148,97.55406652195087,61.90531768739157,16.06875291395678,11,-7.9099884033203125,8.045013427734375,28.19751739501953,44.45501708984375,4.46002197265625,3,0.05831990432734502,-1.312498807911652,304.2699890136719,2.223945138978897,306.2799987792969,1.3720941235845188,300.9599914550781,0.05831990432734502
6836,2018-11-02,312.70001220703125,320.8900146484375,309.6400146484375,319.3299865722656,1197900.0,-0.008340387775431779,1.3076850846195018,-0.6082548695162822,39.53642661402477,28.287393105912678,-5.275962398144202,11.756307165391718,25.425912341885294,19.66819796437386,26.72273599072054,11.25,-19.863075147004054,-7.853486633300804,-38.794307249430005,23.087333982828397,-23.323896941365376,7.616923674763768,-22.82727929687502,68.70463034334298,29.519211451670714,15.47041030806459,11,-5.2800140380859375,10.67498779296875,32.28999328613281,47.084991455078125,9.90997314453125,4,0.06232807634644777,-1.0802160709574413,315.3299865722656,-1.312498807911652,304.2699890136719,2.223945138978897,306.2799987792969,0.06232807634644777
6837,2018-11-05,317.1499938964844,318.79998779296875,313.5799865722656,314.17999267578125,1020000.0,0.014230833117163,-1.5035896460118703,-0.44796571707379945,34.52104909805303,29.450035085048004,-10.586873713776697,5.552740662641327,20.596658285797616,15.555857827577938,27.925636042249106,6.0999755859375,-20.54015989666823,-2.1095046997070312,-31.201881601957552,26.98287220254349,-16.655693150832292,12.43668375141823,-25.41622408203125,83.41455558728359,45.35876703460378,14.546188451125275,11,-12.534988403320312,6.225006103515625,27.840011596679688,42.635009765625,2.990020751953125,0,0.01759425255314695,1.3076850846195018,312.70001220703125,-1.0802160709574413,315.3299865722656,-1.312498807911652,304.2699890136719,0.01759425255314695
6838,2018-11-06,320.2799987792969,322.4200134277344,316.0299987792969,316.0299987792969,1064600.0,0.009869162677121457,-2.0070657169117645,1.4309758428293997,37.54681172160428,31.107494240406254,-14.605335449359757,0.5372292026910941,17.104003334742913,12.795501676064418,29.177351042339033,6.3900146484375,-19.944035287854263,2.2350006103515625,-24.32638693050484,28.796388151207964,-11.045693160076667,15.515694380779792,-26.796854274804673,88.82500302784985,53.43302513092111,13.280693770428206,11,-14.899993896484375,0.8849945068359375,25.76250457763672,39.5050048828125,-5.730010986328125,1,0.020045002660807443,-1.5035896460118703,317.1499938964844,1.3076850846195018,312.70001220703125,-1.0802160709574413,315.3299865722656,0.020045002660807443
6839,2018-11-07,331.510009765625,331.8800048828125,322.3999938964844,323.1300048828125,1371500.0,0.03506310424981196,1.0789508907657508,1.9717658547794117,50.904026157017576,34.33209032792552,-23.710373988019455,-11.770382180201295,5.5431260463528815,2.2582315286493326,29.625752205909016,11.600006103515625,-18.843579661812953,13.766011047363293,-11.989883479116656,39.52190557384324,0.8880637841233465,26.64395831060324,-35.71191574727345,98.65992428638538,59.37727206728778,12.877947263239966,11,-20.07000732421875,-10.435012817382812,15.264991760253906,28.274993896484375,-18.410003662109375,2,-0.04458386879402587,-2.0070657169117645,320.2799987792969,-1.5035896460118703,317.1499938964844,1.3076850846195018,312.70001220703125,-0.04458386879402587
6840,2018-11-08,326.0400085449219,331.4100036621094,325.0,330.5199890136719,1088300.0,-0.016500259598708267,1.047921297921298,-0.53460356305263,53.96758897632919,37.81394334129293,-15.55395884725823,-6.742968161925091,10.46809647386624,8.349574351161891,28.67198137386354,6.510009765625,-17.45831036102993,8.357508850097645,-17.30833014556731,34.0233478457626,-4.475410647734805,21.190428347930094,-26.633723440124243,73.74101213019375,29.236238402180767,12.832919497832464,11,-12.740005493164062,-5.8800048828125,20.914993286132812,33.7449951171875,-31.290008544921875,3,-0.02024293316936987,1.0789508907657508,331.510009765625,-2.0070657169117645,320.2799987792969,-1.5035896460118703,317.1499938964844,-0.02024293316936987
6841,2018-11-09,325.20001220703125,326.6300048828125,322.0899963378906,325.7699890136719,783000.0,-0.0025763596978156666,2.965058169751729,0.1272275204359673,57.21758109258662,41.740048948414845,-12.058113706984159,-6.698480849509849,10.653409550437061,9.735374449286098,27.77265056868481,4.540008544921875,-14.639947668925174,7.804512023925781,-17.360613697868587,32.96963774572015,-4.778050836971374,20.387074884822937,-22.546355124432125,63.497344306309465,13.406345033514278,12.582562860897175,11,-10.090011596679688,-7.1400146484375,22.287490844726562,34.584991455078125,-32.510009765625,4,-0.016635926995799744,1.047921297921298,326.0400085449219,1.0789508907657508,331.510009765625,-2.0070657169117645,320.2799987792969,-0.016635926995799744
6842,2018-11-12,318.8999938964844,325.0,317.55999755859375,324.8999938964844,954900.0,-0.019372749305237136,1.3999960622557368,10.526744123788617,51.893678938705925,44.239936971960205,-3.291861993426892,-1.2094690853467114,16.187861245016393,16.542438921698363,26.982457617870764,7.6400146484375,-11.327521061193124,1.9799942016601335,-22.6627973139029,26.622785717223167,-10.341401556121355,14.301389959441622,-13.323702033863924,18.107217741392027,-34.73978197417785,12.321395757781511,11,-1.3249969482421875,-1.3699951171875,27.477508544921875,40.885009765625,-26.57000732421875,0,0.011633714412306873,2.965058169751729,325.20001220703125,1.047921297921298,326.0400085449219,1.0789508907657508,331.510009765625,0.011633714412306873
6843,2018-11-13,319.0799865722656,325.260009765625,317.92999267578125,320.42999267578125,839400.0,0.0005644173070749048,-3.0164544367616197,0.22500101725260416,64.50844004611177,47.74275030616221,-1.6374265264125256,-3.0858321823828874,15.446859530352981,16.89644378761909,27.35154798682149,7.33001708984375,-7.945552706791943,3.1364868164062614,-19.339971501168236,25.61294513398076,-8.101742342380987,14.37471597519351,-10.873323407625946,10.614442990550637,-46.57941135193073,11.238229158787242,11,-1.0049896240234375,-1.54998779296875,27.297515869140625,25.57501220703125,-38.47998046875006,1,0.0033221390271427342,1.3999960622557368,318.8999938964844,2.965058169751729,325.20001220703125,1.047921297921298,326.0400085449219,0.0033221390271427342
6844,2018-11-14,313.54998779296875,322.7799987792969,312.989990234375,321.55999755859375,1390900.0,-0.017331073749573545,-1.144579038145281,5.933313741890273,62.43402912154746,50.281070196220064,5.975792076639493,0.5274411150514311,20.343891803836527,22.995178304040905,28.390512403631863,9.790008544921875,-4.473010016098442,-1.1595108032226449,-21.04467182625882,18.72565021981353,-11.102091314740733,8.783069708295443,-2.975990456511795,3.0401582539054024,-55.68471667061425,9.942580511518095,11,7.21002197265625,3.980010986328125,32.8275146484375,31.105010986328125,-35.04998779296875,2,0.0031892841299048236,-3.0164544367616197,319.0799865722656,1.3999960622557368,318.8999938964844,2.965058169751729,325.20001220703125,0.0031892841299048236
6845,2018-11-15,321.7200012207031,322.04998779296875,310.0,311.2699890136719,1196000.0,0.026056494166183386,1.1692175843011439,-1.3046191593770002,66.05572380926395,53.22765877346886,-1.3326138359665265,-8.75540197091027,11.792369521757166,15.4514937152137,28.83942283943579,12.04998779296875,-1.7531448792919377,7.43200225830077,-11.404849922780784,26.268854439382324,-1.986423832240007,16.850428348841547,10.160003662109375,70.47503174708038,7.9027629076311,9.418426090540775,11,-0.779998779296875,-6.415008544921875,24.657501220703125,22.93499755859375,-26.54998779296875,3,-0.026793469739153974,-1.144579038145281,313.54998779296875,-3.0164544367616197,319.0799865722656,1.3999960622557368,318.8999938964844,-0.026793469739153974
6846,2018-11-16,324.04998779296875,326.19000244140625,320.6199951171875,321.82000732421875,1542100.0,0.007242280751662777,-1.4060481425821931,0.21339501089286445,66.817187465965,56.81611859212575,-2.1046170048978183,-11.382283556449352,9.154565021923077,13.831452608935138,28.25798506731886,5.57000732421875,0.8692712679451233,9.579989624023426,-9.573590558544765,28.733569806591618,0.0031995327393588013,19.156779715307493,7.3924169921875205,86.78187569036821,19.632005917890993,9.576790091284087,11,-3.1099853515625,-8.7449951171875,17.385009765625,17.385009765625,-29.639984130859375,4,-0.09041811108380016,1.1692175843011439,321.7200012207031,-1.144579038145281,313.54998779296875,-3.0164544367616197,319.0799865722656,-0.09041811108380016
6847,2018-11-19,319.2099914550781,326.32000732421875,315.45001220703125,325.1199951171875,1204000.0,-0.014935955933387812,1.6161151364472666,-2.6502490694109917,59.483640837069125,59.253544049399615,3.4177307295179276,-6.59117704339144,13.604812763658856,19.34736439791334,27.470115541273543,10.8699951171875,2.24172436471423,4.556494140624977,-14.710234399407398,23.823222680657352,-5.076870129391239,14.189858410641193,11.803565234375014,56.43374584403878,-11.477035604323845,9.633364270016191,11,1.730010986328125,-3.904998779296875,21.12000274658203,22.225006103515625,-25.69000244140625,0,-0.08308007181349142,-1.4060481425821931,324.04998779296875,1.1692175843011439,321.7200012207031,-1.144579038145281,313.54998779296875,-0.08308007181349142
6848,2018-11-20,319.4800109863281,323.510009765625,313.25,318.9599914550781,1357000.0,0.0008458993718183372,1.3916059043215365,-0.08798971387851842,61.44815870061164,60.425114332021174,3.3774769624582177,-6.955542908304551,13.022352820319725,19.73790159964244,26.472046500286496,10.260009765625,3.9284451143580554,4.660012817382835,-14.718400118184604,24.038425752950275,-5.0291936504008845,14.349219285166555,11.113274569335942,58.08827654298825,-9.001024155120142,9.689206467783723,11,1.2249908447265625,-4.175018310546875,20.80498504638672,21.954986572265625,-18.55999755859375,1,-0.08498191899468899,1.6161151364472666,319.2099914550781,-1.4060481425821931,324.04998779296875,1.1692175843011439,321.7200012207031,-0.08498191899468899
6849,2018-11-21,315.55999755859375,321.04998779296875,315.2799987792969,319.8900146484375,746900.0,-0.012269980258333368,-1.3599066377093787,-8.326643192488262,50.1939711192265,60.00582345900977,5.36079279427878,-2.0780402666878786,16.50281916970107,24.214084862981906,24.7670013735622,5.769989013671875,5.647392003851962,0.0644989013671875,-18.357925268690565,18.48692307142494,-9.146713183661689,9.275710986396064,14.62142228595701,34.068597201808615,-27.9622520522177,9.211212085028864,11,2.7550048828125,-0.2550048828125,24.267501831054688,25.875,-10.8699951171875,2,-0.1107871457901971,1.3916059043215365,319.4800109863281,1.6161151364472666,319.2099914550781,-1.4060481425821931,324.04998779296875,-0.1107871457901971
6850,2018-11-23,320.0799865722656,324.45001220703125,313.2799987792969,313.80999755859375,597800.0,0.014323707214608516,-2.0477582237321443,-1.4480286990964577,56.0313595680652,59.87402106739628,-0.10452544126593466,-5.160642785972641,11.569012773269492,20.31828097130716,22.14331710972235,11.170013427734375,7.09986027535291,3.5039886474609148,-13.165444624057159,20.17342191897899,-4.830727988298122,11.838705283219952,9.697804875394127,52.25694525518472,-8.560838235684734,8.334716635759042,11,-1.91998291015625,-7.014984130859375,18.697509765625,21.355010986328125,-13.079986572265625,4,-0.12990498724254962,-1.3599066377093787,315.55999755859375,1.3916059043215365,319.4800109863281,1.6161151364472666,319.2099914550781,-0.12990498724254962
6851,2018-11-26,319.5,322.489990234375,315.4100036621094,321.70001220703125,1141600.0,-0.0018120051130865455,2.7460560946860215,-0.35087975469080823,52.050257330525284,59.89141866648732,-0.4672515574880549,-3.223522392762277,11.78116230346393,21.440791229268257,19.754415976248247,7.079986572265625,6.485685527986902,1.9575027465820085,-12.843589448843034,16.75859494200705,-5.443043351130541,9.358048844294558,9.882235618706545,47.81940702067349,-9.721162312931455,7.400546097712521,11,-1.339996337890625,-9.389999389648438,19.012496948242188,21.93499755859375,-1.170013427734375,0,-0.07615019271444645,-2.0477582237321443,320.0799865722656,-1.3599066377093787,315.55999755859375,1.3916059043215365,319.4800109863281,-0.07615019271444645
6852,2018-11-27,323.80999755859375,323.9100036621094,316.1199951171875,317.7699890136719,964400.0,0.013489820214690917,1.4967893071456868,-2.745443196004994,53.01760773369105,58.61465952066279,-4.478480599782699,-6.043748254921752,7.283804510968537,16.767094759577162,17.682153016396896,7.790008544921875,6.047099223810619,5.125,-7.679518042429947,17.929518042429947,-1.2772590212150021,11.527259021215002,5.184593347738655,94.28558972430669,39.02092120285252,6.402259021214977,11,-5.649993896484375,-13.699996948242188,11.732498168945312,14.654998779296875,-1.410003662109375,1,-0.09079396596198186,2.7460560946860215,319.5,-2.0477582237321443,320.0799865722656,-1.3599066377093787,315.55999755859375,-0.09079396596198186
6853,2018-11-28,332.239990234375,332.5,321.3299865722656,324.25,1067700.0,0.026033762821840778,1.6251470292911037,1.3228441938368727,50.65539633394526,57.30592254426255,-12.119956374960736,-13.10085207219015,-1.3197272019871775,8.07429667865415,15.176286425382973,11.170013427734375,5.587861061957653,12.256993103027355,-0.5158997797727807,25.02988598582749,5.870546661627259,18.64343954442745,-22.239990234375,98.64719173199154,46.85289041011963,6.386446441400072,11,-10.989990234375,-21.819992065429688,1.1225128173828125,4.045013427734375,-7.79998779296875,2,-0.11654226570795567,1.4967893071456868,323.80999755859375,2.7460560946860215,319.5,-2.0477582237321443,320.0799865722656,-0.11654226570795567
6854,2018-11-29,326.6099853515625,330.989990234375,324.6000061035156,329.05999755859375,821300.0,-0.016945596702073296,1.025352330653976,-0.3066351941821737,50.51027461445949,55.578650411506494,-4.964656016018807,-6.020027022271222,4.00261924956601,13.552668208532168,13.113321955371998,7.639984130859375,5.897770242684544,5.509988403320335,-5.221292402901383,16.241269209542054,0.1443480002094475,10.875628806431223,-16.15998535156251,69.35476444146643,19.496491524080582,5.365640403110862,11,-3.7349853515625,-16.189987182617188,4.0600128173828125,8.095016479492188,0.02001953125,3,-0.07865641920339783,1.6251470292911037,332.239990234375,1.4967893071456868,323.80999755859375,2.7460560946860215,319.5,-0.07865641920339783
6855,2018-11-30,333.7200012207031,333.7699890136719,325.1499938964844,327.0299987792969,1666900.0,0.021769131955617915,1.5390347604879233,-2.7305996362821054,56.857683111534044,54.47203881656973,-11.39138913463745,-12.312960287057479,-3.413893218898295,6.342320336703949,11.774284365213642,8.6199951171875,5.513696064585474,11.700503540039051,-0.05197613500888565,23.452983215086988,5.824263702515054,17.576743377563048,-22.829001220703162,99.72773511518899,49.463388627300446,5.876239837523977,11,-10.210006713867188,-22.665008544921875,-8.0050048828125,-3.970001220703125,-2.529998779296875,4,-0.08698908867646238,1.025352330653976,326.6099853515625,1.6251470292911037,332.239990234375,1.4967893071456868,323.80999755859375,-0.08698908867646238
6856,2018-12-03,332.19000244140625,338.7200012207031,329.3800048828125,335.0,1131500.0,-0.004584678094511352,-1.215896667318288,-0.42002937714968663,61.58675425503328,54.70571808523241,-9.594237888544228,-9.747725273299011,-2.3489216182041446,7.705228644274257,11.184126502987262,9.339996337890625,5.686118903632462,9.196005249023415,-2.5348992305053457,20.926909728552175,3.330553009259006,15.061457488787823,-20.38384288085939,71.10620789486832,16.081275954280017,5.865452239764383,12,-6.2050018310546875,-17.330001831054688,-12.850006103515625,-8.81500244140625,1.019989013671875,0,-0.0758301040256304,1.5390347604879233,333.7200012207031,1.025352330653976,326.6099853515625,1.6251470292911037,332.239990234375,-0.0758301040256304
6857,2018-12-04,322.7300109863281,336.29998779296875,321.8299865722656,332.9200134277344,1345500.0,-0.028477652504749096,-1.413667947771641,3.626338539064706,52.73902457345012,53.7380365155478,0.46665130982535175,0.15994161670141693,6.474626297269424,16.928330724442503,10.227257762115979,14.470001220703125,4.6462609168210065,-0.5429870605468636,-11.949610752351134,10.863636631257407,-6.246298906448999,5.160324785355272,-9.309020926171911,8.050737405148148,-50.41930876278597,5.703311845902147,12,3.269989013671875,-6.010009765625,-3.3900146484375,0.644989013671875,7.69000244140625,1,-0.013633762787089831,-1.215896667318288,332.19000244140625,1.5390347604879233,333.7200012207031,1.025352330653976,326.6099853515625,-0.013633762787089831
6858,2018-12-06,326.70001220703125,326.7300109863281,313.6400146484375,318.5,1575600.0,0.012301307859687416,2.169486891496468,-0.8047115056333219,60.104520465581786,54.83920866514283,-2.650184136951168,-3.4830027640762182,2.074308689813847,12.669470212757972,9.952142702469628,13.089996337890625,3.3910305442680055,3.10601348876952,-8.307303820760808,14.519330798299848,-2.6006451659956156,8.812672143534655,12.019989013671875,52.07338337667204,-12.85429311828382,5.706658654765162,12,-0.70001220703125,-8.170013427734375,-7.360015869140625,-3.32501220703125,10.839996337890625,3,-0.013161977808014091,-1.413667947771641,322.7300109863281,-1.215896667318288,332.19000244140625,1.5390347604879233,333.7200012207031,-0.013161977808014091
6859,2018-12-07,316.7300109863281,326.54998779296875,316.1499938964844,324.6000061035156,1172100.0,-0.030517296749854705,-1.3034241760618597,-0.9597540733462847,46.2688869457593,53.75448948488662,8.385010500426176,5.610602820414556,11.24039225655872,22.258568380265388,10.720076027487956,10.550018310546875,2.8581040319281783,-6.124987792968739,-17.291495851250943,5.041520265313466,-11.708241822109812,-0.5417337638276649,21.48839050292969,12.320566157350568,-49.7612483762379,5.583254029141094,12,9.449996948242188,4.264984130859375,1.489990234375,6.644989013671875,15.29998779296875,4,0.024342472098139556,2.169486891496468,326.70001220703125,-1.413667947771641,322.7300109863281,-1.215896667318288,332.19000244140625,0.024342472098139556
6860,2018-12-10,319.44000244140625,321.1099853515625,310.989990234375,317.94000244140625,968100.0,0.008556156224788891,3.1818456959822443,-0.1905973228273177,46.572501597351305,53.14584995897839,6.229822808329402,2.509464726692613,7.540555841854712,19.12320132157248,11.707959411393581,10.1199951171875,2.221243261771633,-3.084996032714855,-14.245279883819649,8.075287818389938,-8.66513795826728,2.49514589283757,18.286831311035144,30.472444497758783,-27.3082933417363,5.580141925552409,12,5.4149932861328125,2.05499267578125,-3.8875045776367188,3.93499755859375,18.899993896484375,0,0.02250814671442125,-1.3034241760618597,316.7300109863281,2.169486891496468,326.70001220703125,-1.413667947771641,322.7300109863281,0.02250814671442125
6861,2018-12-11,319.7900085449219,326.6300048828125,318.3599853515625,323.6400146484375,1050100.0,0.0010956865165308027,-1.4649641841955656,-2.5666707356770835,50.46209129986579,52.861903688553376,6.621614053183578,1.8270471813968925,6.258188536207115,18.35192363502881,12.20424858180344,8.27001953125,2.8469765558017457,-2.4644897460937614,-13.614026047400216,8.685046555212693,-8.03925789674696,3.1102784045594376,16.86735146679689,34.76894175977081,-22.224549502907095,5.574768150653221,12,5.0649871826171875,4.3899993896484375,-4.392509460449219,3.584991455078125,17.6300048828125,1,0.03564837422018141,3.1818456959822443,319.44000244140625,-1.3034241760618597,316.7300109863281,2.169486891496468,326.70001220703125,0.03564837422018141
6862,2018-12-12,322.6099853515625,330.75,319.5400085449219,324.3399963378906,1401500.0,0.008818214238374145,-1.8488035271809309,0.44935279057047967,52.39624555565057,53.05533137985396,4.038171282311282,-0.7386039621580949,2.543574076889172,15.11321605391663,12.108771974180582,11.209991455078125,2.810299131650879,0.16998748779298012,-10.867443832607592,11.207418808193552,-5.348728172407334,5.688703147993294,13.02067986906252,58.8056142431768,1.8700284356556267,5.518715660200293,12,2.2450103759765625,1.7500152587890625,-7.212486267089844,0.7650146484375,16.350006103515625,2,0.032857030423172784,-1.4649641841955656,319.7900085449219,3.1818456959822443,319.44000244140625,-1.3034241760618597,316.7300109863281,0.032857030423172784
6863,2018-12-13,320.1400146484375,325.69000244140625,319.0,323.9700012207031,1220700.0,-0.00765621281199147,-1.1898478120801346,2.2138510116601102,53.58598693849932,53.397077193636164,5.153171044206886,1.912930145543669,4.302261300689395,17.155102917758768,12.060091840062773,6.69000244140625,3.1025217356564667,-2.3529846191406136,-13.332509027978972,8.626539789697745,-7.842746823559821,3.136777585278594,14.505023572737514,46.30576868428531,-12.96374358312098,5.489762204419193,12,4.7149810791015625,4.2199859619140625,-6.145011901855469,3.2349853515625,17.079986572265625,3,0.03211094617642818,-1.8488035271809309,322.6099853515625,-1.4649641841955656,319.7900085449219,3.1818456959822443,319.44000244140625,0.03211094617642818
6864,2018-12-14,314.54998779296875,320.5400085449219,314.1499938964844,319.6000061035156,1233800.0,-0.017461193851719736,-1.1846181133374718,1.318547262571613,45.741566300452384,52.161953103515984,9.892930559307729,7.9914410862811,8.864756729057262,22.045317587530462,11.708036543152936,6.3900146484375,2.873315173758556,-7.993011474609375,-18.808947759954833,2.822924810736083,-13.400979617282132,-2.5850433319366175,19.14884850873426,18.01617307288385,-40.39960605748189,5.407968142672734,12,10.305007934570312,9.810012817382812,-1.2774887084960938,8.82501220703125,18.32000732421875,4,0.07308860799284078,-1.1898478120801346,320.1400146484375,-1.8488035271809309,322.6099853515625,-1.4649641841955656,319.7900085449219,0.07308860799284078
6865,2018-12-17,313.1000061035156,323.92999267578125,310.9700012207031,315.4599914550781,1397600.0,-0.004609701941579725,-2.9154081613837106,0.467322137552197,45.13677959569285,50.33417814136704,9.0634918532283,9.236060394337983,9.560268347219335,22.604472078441802,10.917308878264615,12.959991455078125,2.0839416392685735,-9.011993408203125,-20.623728375639814,2.599741559233564,-14.817860891921498,-3.206125924484752,19.69047635549424,10.768478332981049,-46.96404046358243,5.8058674837183455,12,10.534988403320312,11.259994506835938,3.1574935913085938,10.274993896484375,23.66998291015625,0,0.06045989238825733,-1.1846181133374718,314.54998779296875,-1.1898478120801346,320.1400146484375,-1.8488035271809309,322.6099853515625,0.06045989238825733
6866,2018-12-18,294.75,313.94000244140625,289.7200012207031,313.80999755859375,2990800.0,-0.05860749200192872,1.5072455526807123,8.076320281384161,31.801095942352944,48.00774162680069,24.075971008877787,26.644514324425188,26.959903475980582,40.57205852453427,11.25608652296624,24.220001220703125,1.1650199976945146,-25.897000122070324,-42.70835344120758,-9.08564680293307,-34.30267678163892,-17.491323462501725,36.73125358471145,12.259319836575129,-39.16203138537067,8.405676659568615,12,15.485000610351562,19.470001220703125,21.980003356933594,28.625,35.260009765625,1,0.14788802828800884,-2.9154081613837106,313.1000061035156,-1.1846181133374718,314.54998779296875,-1.1898478120801346,320.1400146484375,0.14788802828800884
6867,2018-12-19,292.69000244140625,299.239990234375,289.42999267578125,295.0400085449219,2036600.0,-0.006988965423558091,-1.211943451469622,0.12329519436145242,23.084249650254378,43.89437820287542,23.94471676947103,28.05418339162202,27.995371698896292,42.303072607486,11.135782369080024,9.80999755859375,-1.013734684497308,-26.63099822998049,-47.59119025673505,-5.670806203225936,-37.11109424335774,-16.150902216603242,35.45035095418456,8.99064778718161,-34.95095313271124,10.480096013377272,12,17.399993896484375,21.384994506835938,23.894996643066406,30.68499755859375,41.790008544921875,2,0.15282384301897234,1.5072455526807123,294.75,-2.9154081613837106,313.1000061035156,-1.1846181133374718,314.54998779296875,0.15282384301897234
6868,2018-12-20,292.3299865722656,296.5899963378906,289.6099853515625,292.489990234375,1648100.0,-0.0012300244837119,-1.492858349545779,0.06808648789039673,24.868029338050277,41.5165051353522,21.139697499338354,27.695879547289394,27.255904567047764,42.471417969608126,10.812261912822283,6.980010986328125,-3.6363140824066704,-25.633512878417946,-49.81897699081418,-1.4480487660217136,-37.726244934616034,-13.540780822219858,31.939330751344244,8.405779410099639,-30.986070680841117,12.09273205619811,12,17.760009765625,21.745010375976562,25.222511291503906,31.045013427734375,35.529998779296875,3,0.1595115349936409,-1.211943451469622,292.69000244140625,1.5072455526807123,294.75,-2.9154081613837106,313.1000061035156,0.1595115349936409
6869,2018-12-21,280.60000610351557,296.239990234375,280.39999389648443,291.32000732421875,3070800.0,-0.0401258201606024,-1.8489136370996482,66.9984741560179,13.526480158111497,37.84472497543666,30.402855444585214,38.654279985806795,37.95438491922789,53.89310832905181,10.692564302128023,15.839996337890568,-5.473974008104165,-35.61549377441412,-65.02223473705624,-6.208752811772001,-50.31886425573521,-20.912123293093032,40.18537875531143,0.4594813063175723,-30.00730262095585,14.703370481321064,12,24.97499084472662,28.959991455078182,37.20249176025396,42.77499389648443,53.17999267578131,4,0.20178187414685933,-1.492858349545779,292.3299865722656,-1.211943451469622,292.69000244140625,1.5072455526807123,294.75,0.20178187414685933
6870,2018-12-24,278.5,286.75,278.45999145507807,281.17999267578125,997500.0,-0.007483984525434639,-5.007231313577856,0.24999928830282866,13.421422280548995,33.729095084401465,29.150264844112712,39.504937186391885,39.30798273917884,55.51476135803472,11.080844995369528,8.290008544921932,-8.50438971230102,-35.636500549316395,-69.44298661703533,-1.830014481597459,-52.539743583175834,-18.733257515456955,37.439137943345884,0.1127636204434905,-24.171866677325134,16.903243033859464,12,26.104995727539062,30.089996337890625,40.64500427246094,44.875,52.410003662109375,0,0.19522439898451527,-1.8489136370996482,280.60000610351557,-1.492858349545779,292.3299865722656,-1.211943451469622,292.69000244140625,0.19522439898451527
6871,2018-12-26,295.1700134277344,295.2300109863281,278.95999145507807,279.45999145507807,1513000.0,0.05985642164357041,1.055590899101253,-5.861964517524902,32.903222142289195,31.563203594027982,9.633727745391298,22.049198409339567,21.95156511515404,38.39668104813609,11.120990875712907,16.730010986328125,-9.479232121330938,-17.74998779296874,-52.482153898204444,16.982178312266967,-35.11607084558659,-0.38390474035088573,15.52204400725401,80.41396994356163,51.84204332133724,17.36608305261785,12,6.9049835205078125,13.41998291015625,22.952484130859375,28.204986572265625,38.899993896484375,2,0.1409356428278319,-5.007231313577856,278.5,-1.8489136370996482,280.60000610351557,-1.492858349545779,292.3299865722656,0.1409356428278319
6872,2018-12-27,294.4100036621094,294.42999267578125,283.5,290.19000244140625,1477600.0,-0.0025748203782599566,4.131476957683518,0.26861841619624366,29.13812174303949,28.84677412786578,6.674828749194148,21.60120663881702,22.083749038047642,38.75905346114081,11.3667542533306,11.670013427734375,-10.84792290166871,-17.039997863769543,-52.31589086538645,18.235895137847365,-34.67794436457797,0.5979486370388827,11.769564535691586,87.97577446960366,59.79991007260615,17.63794650080844,12,6.7849884033203125,14.17999267578125,23.712493896484375,28.964996337890625,42.579986572265625,3,0.1209198249403689,1.055590899101253,295.1700134277344,-5.007231313577856,278.5,-1.8489136370996482,280.60000610351557,0.1209198249403689
6873,2018-12-28,293.5199890136719,298.25,292.5,294.5,1053300.0,-0.0030230448604557925,-2.8079608726846472,-0.23223002437066553,33.01125545148237,27.43229514464689,3.790279049764763,20.492335255094588,21.993825182026058,39.29075825353158,12.387826270085151,5.75,-12.776230302006411,-15.994012451171898,-50.71135461237037,18.723329710026576,-33.352683531771106,1.3646586294273106,8.778838440147865,76.09899472457866,44.0207354494065,17.358671080599233,12,7.6750030517578125,15.07000732421875,24.602508544921875,29.855010986328125,39.720001220703125,4,0.13954764072558068,4.131476957683518,294.4100036621094,1.055590899101253,295.1700134277344,-5.007231313577856,278.5,0.13954764072558068
6874,2018-12-31,300.9200134277344,302.4800109863281,294.20001220703125,294.55999755859375,1064300.0,0.025211313338247,-1.338987142075113,-6.489739357892442,37.315081320950725,26.563217558564432,-6.421802376240578,11.667183446077502,13.6918965681852,31.42923061081507,13.295340227827765,8.96002197265625,-15.121253285168052,-7.309489440917957,-41.2559829563217,26.637004074485787,-24.28273619861983,9.663757316783915,-22.460021972656307,93.50542760148804,58.69494147130409,16.973246757701883,12,-4.7200164794921875,7.66998291015625,17.084983825683594,22.454986572265625,7.80999755859375,0,0.08952535797456274,-2.8079608726846472,293.5199890136719,4.131476957683518,294.4100036621094,1.055590899101253,295.1700134277344,0.08952535797456274
6875,2019-01-02,304.69000244140625,307.1300048828125,296.5400085449219,296.8399963378906,1336500.0,0.012528209641919474,-1.5065134404039164,1.2342746095343202,40.12038507570091,27.48758301782531,-12.862874632302237,5.914044276071479,9.305698599044547,27.215135226177267,13.738633522661786,10.589996337890625,-17.516267286020366,-2.0880004882812386,-33.85808413226175,29.682083155699274,-17.973042310271524,13.797041333709046,-25.74961059570319,91.33829862145548,54.187668865528565,15.885041821990262,1,-11.895004272460938,3.899993896484375,12.1199951171875,18.68499755859375,10.42999267578125,2,0.09547407563359345,-1.338987142075113,300.9200134277344,-2.8079608726846472,293.5199890136719,4.131476957683518,294.4100036621094,0.09547407563359345
6876,2019-01-03,307.0,316.69000244140625,305.9200134277344,306.760009765625,2148600.0,0.0075814681810506546,-10.21883841434339,0.0305719806087183,39.718101486680986,29.33578877742827,-14.809889410375092,1.7076666887418241,6.707626601329935,24.520890407544243,13.644119998728272,12.0,-19.00709663774694,1.4814971923827898,-27.958573146516926,30.921567531282506,-13.23853797706704,16.20153236183262,-26.93202363281256,70.80445396618148,34.88967541059083,14.72003516944985,1,-9.425003051757812,1.589996337890625,8.612503051757812,16.375,9.8699951171875,3,0.0778827480850468,-1.5065134404039164,304.69000244140625,-1.338987142075113,300.9200134277344,-2.8079608726846472,293.5199890136719,0.0778827480850468
6877,2019-01-04,318.3299865722656,323.6300048828125,309.8999938964844,311.79998779296875,1532600.0,0.03690549372073493,-1.658282446018086,27.20943540183113,48.93238940219495,32.00960656233324,-24.719926204349917,-10.507589882990715,-4.627719928742636,12.930910722919918,14.70725445417499,16.6300048828125,-20.20321608166722,13.03148498535154,-15.928884902264372,41.99185487296745,-1.448699958456416,27.511669929159495,-36.064688640625036,82.97456640145559,46.375890810577516,14.480184943807963,1,-17.284988403320312,-9.739990234375,-4.194984436035156,5.045013427734375,1.100006103515625,4,0.049445611208166484,-10.21883841434339,307.0,-1.5065134404039164,304.69000244140625,-1.338987142075113,300.9200134277344,0.049445611208166484
6878,2019-01-07,322.3999938964844,327.260009765625,317.4100036621094,319.2799987792969,1316500.0,0.012785497741020446,-1.871728028186558,0.47779413482883515,54.71471665218075,36.586077283896486,-26.90531771776091,-15.72235454737006,-8.67556854042192,8.657224941192453,15.127043845771976,9.850006103515625,-18.51889650914029,17.316493225097645,-11.032279100120604,45.665265550315894,3.1421070624885488,31.49087938770674,-36.82551940875004,85.29940644875428,44.43549158300487,14.174386162609112,1,-19.539993286132812,-13.80999755859375,-8.264991760253906,0.975006103515625,-0.8599853515625,0,0.04525433192959416,-1.658282446018086,318.3299865722656,-10.21883841434339,307.0,-1.5065134404039164,304.69000244140625,0.04525433192959416
6879,2019-01-08,324.44000244140625,325.8999938964844,320.4700012207031,324.5299987792969,1008100.0,0.006327570048208164,2.837468862217334,-0.028845025235729096,56.76287486745938,41.40179423799765,-24.66659971563911,-18.082218588041712,-10.214701546366598,6.377986061103911,15.56951917771772,5.42999267578125,-15.81723989352713,18.971002197265648,-10.241150999985337,48.18315539451663,4.364925598640184,33.57707879589111,-34.69697442588284,90.82028902291103,44.24311544020339,14.606076598625487,1,-21.330001831054688,-15.850006103515625,-8.605003356933594,-1.06500244140625,0.269989013671875,1,0.02712362139917701,-1.871728028186558,322.3999938964844,-1.658282446018086,318.3299865722656,-10.21883841434339,307.0,0.02712362139917701
6880,2019-01-09,326.6300048828125,330.70001220703125,324.4599914550781,325.760009765625,1223600.0,0.0067500999412111184,-2.596520852021881,-9.667005764665989,73.55199437264963,45.91832448581547,-21.580841618124566,-20.770879237047893,-11.752642135853478,4.005523789533754,15.657172531933107,6.260009765625,-13.156047818939328,20.80150451660154,-9.2980720030979,50.90108103630098,5.75171625675182,35.85129277645126,-33.135278692278916,83.5754337178614,31.308243786753287,15.04978825984972,1,-19.529998779296875,-18.040008544921875,-9.982505798339844,-3.2550048828125,6.239990234375,2,-0.05480205011449113,2.837468862217334,324.44000244140625,-1.871728028186558,322.3999938964844,-1.658282446018086,318.3299865722656,-0.05480205011449113
6881,2019-01-10,331.19000244140625,331.3699951171875,324.20001220703125,325.6199951171875,845800.0,0.013960743013275101,1.4182097018228228,6.402343201908236,77.429446092031,51.28402719125897,-22.902523528533322,-25.75341874994035,-15.648951029047169,-0.74755706634744,16.459257480933147,7.16998291015625,-8.024463780715735,24.79150238037107,-6.815327296319538,56.39833205706168,8.988087542025767,40.594917218716375,-33.230641928892965,99.16165502772452,39.70924479229491,15.803414838345304,1,-19.2550048828125,-22.600006103515625,-13.907508850097656,-7.81500244140625,1.80999755859375,3,-0.0485220181942595,-2.596520852021881,326.6300048828125,2.837468862217334,324.44000244140625,-1.871728028186558,322.3999938964844,-0.0485220181942595
6882,2019-01-11,333.2099914550781,333.57000732421875,327.8299865722656,329.3999938964844,1317800.0,0.006099184754314146,1.5342091080571274,0.6840202062262353,78.45210857524933,56.33301087167751,-21.053990687247165,-28.394358085779686,-16.9935623552592,-2.987408366517286,17.843099596575737,5.740020751953125,-2.1985178661710734,26.2814910888672,-6.791430891387108,59.354413069121506,9.745030098740074,42.817952078994324,-30.573142097910477,97.77217953245419,30.546497966352646,16.53646099012714,1,-19.324981689453125,-25.830001831054688,-12.787490844726562,-9.834991455078125,1.95001220703125,4,-0.049038134380473775,1.4182097018228228,331.19000244140625,-2.596520852021881,326.6300048828125,2.837468862217334,324.44000244140625,-0.049038134380473775
6883,2019-01-14,330.4200134277344,331.5199890136719,327.7200012207031,331.2799987792969,952500.0,-0.008373032318629847,4.671768242689259,-0.22571808468032617,89.60253417094114,62.14272785500979,-13.945845783645268,-26.134678825282094,-13.718207580390981,-0.41802450868385677,19.237458350451426,5.489990234375,1.078824886030361,22.977513122558605,-11.259000033110851,57.21402627822806,5.8592565447238485,40.09576970039336,-22.833858795838523,75.95425626833092,0.2714048546318395,17.11825657783473,1,-15.365005493164062,-24.405014038085938,-9.060012817382812,-7.045013427734375,-9.25,0,-0.033260759958042674,1.5342091080571274,333.2099914550781,1.4182097018228228,331.19000244140625,-2.596520852021881,326.6300048828125,-0.033260759958042674
6884,2019-01-15,337.5400085449219,337.9700012207031,328.92999267578125,330.6700134277344,982200.0,0.02154831677211555,1.3389473185522076,-7.988502484031228,93.46289522435043,68.06967342708195,-17.126000764829143,-33.14328205735569,-20.195285031415096,-7.706198367658715,20.364539596035577,9.040008544921875,5.193800127481268,28.94800720214846,-7.748689990896651,65.64470439519357,10.599658605625905,47.296355798671016,-25.796437482254362,96.8773201245526,11.15471608973256,18.34834859652257,1,-15.595001220703125,-29.32501220703125,-15.275009155273438,-14.165008544921875,-12.21002197265625,1,-0.04740178821756069,4.671768242689259,330.4200134277344,1.5342091080571274,333.2099914550781,1.4182097018228228,331.19000244140625,-0.04740178821756069
6885,2019-01-16,332.0299987792969,339.9700012207031,330.05999755859375,337.42999267578125,1232100.0,-0.016324019749177965,-1.1220572907306905,-0.7860258711064518,82.47003084016879,72.81988779969171,-8.191381660596619,-27.555135968279387,-14.449680153614622,-2.4252595133496584,22.015336775648308,9.910003662109375,9.03292489489911,22.491497802734386,-15.643101527717704,60.62609713318648,3.4241981375083697,41.5587974679604,-15.565670288182957,49.651185967709786,-35.225112263805805,19.067299665226045,1,-7.095001220703125,-22.81500244140625,-8.442497253417969,-8.654998779296875,-4.54998779296875,2,-0.022046222784479208,1.3389473185522076,337.5400085449219,4.671768242689259,330.4200134277344,1.5342091080571274,333.2099914550781,-0.022046222784479208
6886,2019-01-17,338.3399963378906,339.9599914550781,330.32000732421875,331.239990234375,1004700.0,0.01900429955664351,-1.1566027752649815,-1.3148174312082148,85.25115904110837,76.85530664845986,-10.715095701877715,-32.07662536706994,-20.361117510173642,-8.880622797339925,21.92473157796085,9.639984130859375,12.514156106170901,26.621995544433616,-12.91079803474156,66.1547891236088,6.855598754846028,46.388392334021205,-17.174533300858855,86.69383769132652,2.118325964525283,19.7663967895876,1,-9.649993896484375,-29.125,-15.165000915527344,-14.964996337890625,-10.720001220703125,3,-0.01616717290272829,-1.1220572907306905,332.0299987792969,1.3389473185522076,337.5400085449219,4.671768242689259,330.4200134277344,-0.01616717290272829
6887,2019-01-18,337.4200134277344,340.54998779296875,334.7099914550781,340.3299865722656,1270800.0,-0.002719107761760098,2.486590387348322,-0.409855020137286,85.21017683952465,80.2436911137203,-7.601832470743773,-29.12712579706556,-19.1885053903967,-8.119856147018481,21.825475344618944,5.839996337890625,15.786428069064584,23.46551208496095,-16.592310429499207,63.523334599421105,3.4366008277308424,43.494423342191055,-12.493642753968345,75.6042272717542,-9.628619940067821,20.028911257230092,1,-6.9100189208984375,-27.915023803710938,-12.902511596679688,-14.045013427734375,-8.529998779296875,4,-0.013099440613593027,-1.1566027752649815,338.3399963378906,-1.1220572907306905,332.0299987792969,1.3389473185522076,337.5400085449219,-0.013099440613593027
6888,2019-01-22,338.9599914550781,340.70001220703125,333.6600036621094,335.04998779296875,1448400.0,0.004563979509394356,-1.1046451689421897,-1.3436562703190218,83.67566597901157,83.2340012372261,-7.314991996903984,-28.453403960186904,-20.553655712307886,-9.817620186351974,21.662965499870463,7.040008544921875,19.256279051244917,22.673989868164085,-17.51222265560955,62.86020239193772,2.5808836062772684,42.7670961300509,-10.908897357471574,85.21650072599046,0.9875277838365548,20.09310626188681,1,-6.509979248046875,-29.379989624023438,-14.352493286132812,-15.584991455078125,-10.949981689453125,1,-0.011210726601261323,2.486590387348322,337.4200134277344,-1.1566027752649815,338.3399963378906,-1.1220572907306905,332.0299987792969,-0.011210726601261323
6889,2019-01-23,337.2200012207031,344.0,333.2900085449219,340.4599914550781,1046800.0,-0.005133320386590867,1.0755782662952516,-0.8286412275703816,79.87148409804873,83.93616676227042,-3.991235394442924,-23.456732837978507,-19.01748425060191,-8.29232261353502,20.955011513829007,10.709991455078125,21.223417606823205,18.102999877929676,-19.384896668333454,55.590896424192806,-0.6409483952018604,36.84694815106121,-6.639123501211657,51.36300149304051,-30.646178592187773,18.743948273131554,1,-3.1199951171875,-25.990005493164062,-12.612503051757812,-13.845001220703125,-3.1199951171875,2,-0.04759500544116413,-1.1046451689421897,338.9599914550781,2.486590387348322,337.4200134277344,-1.1566027752649815,338.3399963378906,-0.04759500544116413
6890,2019-01-24,332.8699951171875,337.2099914550781,331.9700012207031,336.9100036621094,1090900.0,-0.012899608824414432,1.2586242049946397,1.246919975887273,72.8978824048033,83.4326596859118,1.4941206096807491,-15.625754702707468,-14.749705204535587,-4.255697194025288,20.009608549256924,5.25,22.32691380226379,11.03449401855471,-21.62636477596476,43.69535281307418,-5.295935378704996,27.364923415814417,11.1300048828125,18.640271624437275,-62.10997858607084,16.330429397259728,1,2.9900054931640625,-21.639999389648438,-8.262496948242188,-11.705001831054688,-5.6099853515625,3,-0.02265151156765388,1.0755782662952516,337.2200012207031,-1.1046451689421897,338.9599914550781,2.486590387348322,337.4200134277344,-0.02265151156765388
6891,2019-01-25,336.7699890136719,337.3599853515625,333.510009765625,334.8800048828125,971500.0,0.011716267472865471,1.5081463661938228,-0.46781686470317185,68.79334111306572,82.35946330122474,-1.7110481975815333,-17.127523764601392,-18.661223496787272,-8.49348466185063,20.075452699289702,4.489990234375,23.263706886588693,12.854489135742199,-17.898990290165955,43.60796856165035,-2.522250577211878,28.231228848696276,7.230010986328125,39.900151953708665,-38.89288453110411,15.37673971295409,1,-0.9099884033203125,-25.539993286132812,-12.772491455078125,-15.694992065429688,-9.899993896484375,4,-0.0275855281955264,1.2586242049946397,332.8699951171875,1.0755782662952516,337.2200012207031,-1.1046451689421897,338.9599914550781,-0.0275855281955264
6892,2019-01-28,330.010009765625,335.8800048828125,326.8399963378906,335.19000244140625,1230500.0,-0.02007298592088158,1.7561011918607357,-2.7407598779286624,57.35268534522666,78.77614676503424,5.081670081271909,-7.972486214939977,-11.788458308841427,-2.126012643286799,19.769313247030123,9.92999267578125,22.664527225957897,4.31450958251952,-23.198699042084684,31.827718207123723,-9.442094729782582,18.07111389482162,13.749390258789049,18.473267781020418,-57.039007015795356,13.756604312302098,1,5.4099884033203125,-18.780014038085938,-17.782508850097656,-9.850006103515625,-12.040008544921875,0,-0.0072422489552207425,1.5081463661938228,336.7699890136719,1.2586242049946397,332.8699951171875,1.0755782662952516,337.2200012207031,-0.0072422489552207425
6893,2019-01-29,334.4800109863281,335.0799865722656,326.010009765625,327.1400146484375,1645700.0,0.013545047387737652,1.1241294039029863,-1.4169897135585432,59.265436385828956,74.97642911630963,1.3948249377356206,-9.714600093505794,-16.097208972845124,-6.858415643926037,19.859775182912575,9.069976806640625,21.417500243652114,6.736509704589821,-16.44995196658573,29.92297137576537,-4.8567211309979825,18.329740540177625,8.602612890624982,47.08174440539037,-25.399722729770275,11.593230835587786,1,0.524993896484375,-23.250015258789062,-22.39751434326172,-16.420013427734375,-19.19000244140625,1,-0.016712497471542798,1.7561011918607357,330.010009765625,1.5081463661938228,336.7699890136719,1.2586242049946397,332.8699951171875,-0.016712497471542798
6894,2019-01-30,327.8599853515625,331.0,321.4200134277344,326.20001220703125,2387900.0,-0.01979199180018032,1.413094112492217,0.2261544921980567,51.04929368455583,71.4852360990193,7.260899481659521,-1.0253882593048615,-9.21125775615036,-0.5400348900242875,20.204722029032915,13.05999755859375,19.661484840826063,-1.2305145263671875,-20.6856341960015,18.224605143267127,-10.958074361184345,8.49704530844997,14.198281678710941,40.40140067123474,-29.409529226067136,9.727559834817157,1,4.8500213623046875,-16.629989624023438,-15.777488708496094,-10.329986572265625,-19.92999267578125,2,0.0004575868381790915,1.1241294039029863,334.4800109863281,1.7561011918607357,330.010009765625,1.5081463661938228,336.7699890136719,0.0004575868381790915
6895,2019-01-31,333.7799987792969,334.29998779296875,325.05999755859375,328.239990234375,1419200.0,0.018056529287605372,1.808513401325523,3.3374085377063647,52.159412140379985,67.80837533227171,1.8050492472048063,-4.905834772779599,-15.054455967527588,-6.646343609541304,21.204346223496184,9.239990234375,17.640547186082358,3.2349990844726335,-12.540923388568672,19.01092155751394,-4.652962152048019,11.122960320993286,6.627207962773468,77.54082259759802,10.969881599553233,7.887961236520651,1,-1.0699920654296875,-22.550003051757812,-26.212501525878906,-20.220001220703125,-22.32000732421875,3,0.0009587372682278161,1.413094112492217,327.8599853515625,1.1241294039029863,334.4800109863281,1.7561011918607357,330.010009765625,0.0009587372682278161
6896,2019-02-01,330.9100036621094,333.75,326.07000732421875,333.75,1180900.0,-0.008598463442038629,4.408452520389852,-0.5126339273418349,48.10918297918461,63.686042681122814,3.922786506930663,-0.16097082350512437,-12.214525387913284,-3.954239452006277,22.2529239960326,7.709991455078125,14.341214565262874,-0.8304962158202898,-12.063535083084048,10.402542651443468,-6.447015649452169,4.786023217811589,7.978227614814102,65.62929351553844,2.880961796908565,5.616519433631878,2,1.8000030517578125,-19.430007934570312,-24.31250762939453,-18.32000732421875,-18.19000244140625,4,-0.011030170910793502,1.808513401325523,333.7799987792969,1.413094112492217,327.8599853515625,1.1241294039029863,334.4800109863281,-0.011030170910793502
6897,2019-02-04,334.07000732421875,334.1099853515625,326.6099853515625,331.3699951171875,990700.0,0.009549435275870488,4.395745054559027,-0.9507097495191326,52.98250986373065,60.275692001647144,0.2655348660744039,-2.1937867886857134,-15.212462514531694,-7.2851451774772045,22.790476962585895,7.5,12.801817383736363,1.5425064086913949,-7.77705813474131,10.8620709521241,-3.117275863024929,6.202288680407719,3.42076652476959,92.60628672281673,30.22600931655637,4.659782271716346,2,-1.3600006103515625,-20.32000732421875,-28.737510681152344,-23.70501708984375,-13.510009765625,0,-0.02155240533174696,4.408452520389852,330.9100036621094,1.808513401325523,333.7799987792969,1.413094112492217,327.8599853515625,-0.02155240533174696
6898,2019-02-05,336.989990234375,338.8699951171875,333.29998779296875,334.3299865722656,1281400.0,0.00874063174226336,-1.3601719846119031,0.9851820873929064,49.51744279757337,56.903020746038784,-3.311521960375387,-4.178936120375397,-17.94181184012632,-10.320069589992215,23.26583182199922,5.57000732421875,10.342312601161666,3.7329895019531136,-4.465365383334301,11.931344387240529,-0.3661879406906223,7.83216694459685,-15.569976806640625,89.22632174480283,29.92044820842728,4.099177442643718,2,-6.8449859619140625,-18.739990234375,-32.097496032714844,-26.625,-15.470001220703125,1,-0.05644081297620607,4.395745054559027,334.07000732421875,4.408452520389852,330.9100036621094,1.808513401325523,333.7799987792969,-0.05644081297620607
6899,2019-02-06,333.239990234375,338.4100036621094,331.6300048828125,337.4700012207031,934500.0,-0.011127926967183455,1.2193064386428454,-1.5902275047898764,51.095412413145276,54.480524080299,-0.2072528578962647,0.27841432454658843,-13.914450048058484,-6.745187310364599,23.67068949209397,6.779998779296875,7.741131293588694,-0.45700988769533524,-7.530320727966966,6.616300952576296,-3.9936653078311224,3.079645532440452,-11.470977172851576,59.23239769648595,-1.2412449709624909,3.5366554201358142,2,-3.0949859619140625,-14.139984130859375,-28.347496032714844,-22.875,-3.3699951171875,2,-0.053865028854515606,-1.3601719846119031,336.989990234375,4.395745054559027,334.07000732421875,4.408452520389852,330.9100036621094,-0.053865028854515606
6900,2019-02-07,308.7300109863281,325.2099914550781,307.0,323.8999938964844,2786600.0,-0.073550534048475,1.0472191058458646,3.586275061503943,29.837932100715165,50.15214530114894,22.929662370839537,24.642021781596156,10.44808644189851,17.436590317110756,23.77529923888447,26.239990234375,4.622481909452574,-24.071989440917946,-37.009396122992825,-11.134582758843067,-30.540692781955386,-17.603286099880506,30.139984130859375,5.428337782816695,-49.591770351593865,6.468703341037445,2,14.204986572265625,11.539993286132812,-6.335014343261719,1.634979248046875,16.91998291015625,3,-0.0025913201894139926,1.2193064386428454,333.239990234375,-1.3601719846119031,336.989990234375,4.395745054559027,334.07000732421875,-0.0025913201894139926
6901,2019-02-08,315.1199951171875,316.7099914550781,305.45001220703125,307.1099853515625,1633700.0,0.020697644878917787,1.012507022586821,-0.528017059285039,35.86816395031626,47.76497625727001,14.69053086187705,17.904349336449854,4.000569337921547,10.782567529113692,23.87933139011556,11.259979248046875,1.925772841427488,-16.878504943847645,-32.0420405188014,-1.7149693688938896,-24.460272731324494,-9.296737156370796,23.290008544921875,28.93473325869824,-22.51162064828313,7.581767787476866,2,7.040008544921875,9.605010986328125,-14.427497863769531,-4.7550048828125,8.6400146484375,4,-0.011614634802048274,1.0472191058458646,308.7300109863281,1.2193064386428454,333.239990234375,-1.3601719846119031,336.989990234375,-0.011614634802048274
6902,2019-02-11,316.8699951171875,317.8999938964844,314.5400085449219,316.1199951171875,1360900.0,0.005553440045431568,1.3914507265579183,0.09363284464628609,36.03842184953371,45.184196864348316,12.159283225838578,15.670886210346453,2.0732399511951485,8.84436384104788,23.76021810386464,3.3599853515625,-0.14927980670864827,-14.311505126953136,-30.894534050354878,2.271523796448605,-22.603019588654035,-6.019990665252237,20.22160888671874,34.17112133437311,-12.46637345415185,8.29151446170088,2,5.290008544921875,7.855010986328125,-13.787498474121094,-8.279998779296875,3.720001220703125,0,-0.01309683453919197,1.012507022586821,315.1199951171875,1.0472191058458646,308.7300109863281,1.2193064386428454,333.239990234375,-0.01309683453919197
6903,2019-02-12,319.42999267578125,320.30999755859375,316.95001220703125,319.1000061035156,1082700.0,0.008079015362899788,2.2153026210119005,0.4399820963541667,38.87150195960896,43.83110889490977,8.090763360383335,12.907081168879415,-0.9097611853875947,6.069379642623289,23.53919535347867,3.44000244140625,-2.1387281724872196,-11.202006530761707,-28.5996111417694,6.195598080245986,-19.900808836265583,-2.503204225257832,16.395947656249973,42.41500028239878,-3.4750150182852337,8.698802305503852,2,2.730010986328125,5.295013427734375,-14.612495422363281,-10.839996337890625,-92.54998779296875,1,0.003537566630317901,1.3914507265579183,316.8699951171875,1.012507022586821,315.1199951171875,1.0472191058458646,308.7300109863281,0.003537566630317901
6904,2019-02-13,321.5400085449219,323.6600036621094,319.239990234375,321.0,1136800.0,0.006605565906524946,-1.1773314591961757,1.6364561176361787,42.708205260149775,42.78097479710642,5.576398971914898,10.052312671743607,-3.245483828006286,3.722210721167812,22.648915704285027,4.420013427734375,-3.0099379696876554,-8.291990661621071,-25.823062449353245,9.239081126111103,-17.05752655548713,0.47354523224498735,13.070894662109367,81.42719248797287,30.764652013442728,8.765535893866074,2,0.6199951171875,3.18499755859375,-15.815010070800781,-12.95001220703125,-104.83000183105469,2,-6.226140050380469e-05,2.2153026210119005,319.42999267578125,1.3914507265579183,316.8699951171875,1.012507022586821,315.1199951171875,-6.226140050380469e-05
6905,2019-02-14,324.7099914550781,325.7799987792969,318.57000732421875,321.0,1245900.0,0.009858751091354145,1.4649517718435205,6.870245832155976,42.16475852398899,42.120483190973566,1.1002360033183436,6.646589255999686,-6.838203748595561,0.2938971879274277,21.46978944961016,7.209991455078125,-4.37688235141934,-4.756007385253895,-22.399150717494024,12.887135946986234,-13.57757905137396,4.06556428086617,8.734476111953143,94.73680260232702,40.9484668370999,8.821571666120061,2,-2.54998779296875,0.0150146484375,-18.85999298095703,-16.1199951171875,-104.44999694824216,3,0.0158911145264935,-1.1773314591961757,321.5400085449219,2.2153026210119005,319.42999267578125,1.3914507265579183,316.8699951171875,0.0158911145264935
6906,2019-02-15,332.8699951171875,333.2799987792969,324.7099914550781,328.0899963378906,1435700.0,0.02513012804300563,2.060713565593648,1.2884123419621778,51.82490166296686,41.99186005755537,-7.546052942090284,-2.0492931655503526,-15.285516407115722,-8.146192922132172,20.170105158366635,8.57000732421875,-4.561552509465457,3.6774963378906023,-13.551156173476386,20.90614884925759,-4.93682991779292,12.291822593574125,-27.41998291015625,97.81214580700635,37.922645329522325,8.6143262556835,2,-10.709991455078125,-8.144989013671875,-25.024993896484375,-24.279998779296875,-99.95999145507812,4,-0.02169015329291335,1.4649517718435205,324.7099914550781,-1.1773314591961757,321.5400085449219,2.2153026210119005,319.42999267578125,-0.02169015329291335
6907,2019-02-19,333.0,335.94000244140625,330.8299865722656,330.8299865722656,946800.0,0.0003905575291240915,-3.7096629023865444,0.4539778204825354,49.00026262767024,41.9343955942328,-8.765596194564694,-2.6639972865065147,-15.402272849232986,-8.584078649331332,18.850561338182377,5.110015869140625,-5.303346855209895,4.028501892089821,-12.865931711712733,20.922935495892375,-4.418714909811456,12.475718693991098,-26.993388061523433,84.51814663872568,22.05809164098848,8.447216801901282,2,-11.069992065429688,-8.274993896484375,-22.737503051757812,-24.410003662109375,-103.05000305175781,1,-0.027747718421546552,2.060713565593648,332.8699951171875,1.4649517718435205,324.7099914550781,-1.1773314591961757,321.5400085449219,-0.027747718421546552
6908,2019-02-20,335.1600036621094,335.29998779296875,331.57000732421875,332.3699951171875,859900.0,0.006486497483811915,1.4299730608268637,1.285710267624847,55.24728419310669,42.39571468089518,-12.530162584103039,-5.400151810897114,-17.65164007134433,-10.95678499637205,17.6255721540752,3.72998046875,-5.5182713402505215,6.378504943847645,-10.123868528536605,22.880878416231894,-1.8726817923445083,14.629691680039798,-27.956056103515607,95.50950490178853,29.00920303479772,8.251186736192137,2,-14.464996337890625,-10.43499755859375,-24.527503967285156,-26.57000732421875,-102.33999633789062,2,-0.043471796052692135,-3.7096629023865444,333.0,2.060713565593648,332.8699951171875,1.4649517718435205,324.7099914550781,-0.043471796052692135
6909,2019-02-21,321.1700134277344,331.489990234375,320.3900146484375,329.9700012207031,1441200.0,-0.04174122831338478,-1.1428554595906633,-3.1541078284457957,41.878143454342315,43.73351594240931,-0.48316098683329756,7.721654777482854,-3.594008676099463,2.6137256350525604,16.05536562710614,14.769989013671875,-6.745264816187046,-6.808985900878895,-23.143681599823026,9.525709798065236,-14.976333750350989,1.358361948593199,-12.816623673828133,14.968375557820021,-48.06433407599148,8.167347849472078,2,-0.475006103515625,3.55499267578125,-10.635009765625,-12.58001708984375,-84.79000854492188,3,-0.293582852080734,1.4299730608268637,335.1600036621094,-3.7096629023865444,333.0,2.060713565593648,332.8699951171875,-0.293582852080734
6910,2019-02-22,325.3299865722656,325.3900146484375,320.42999267578125,321.19000244140625,1030000.0,0.01295255774389803,1.3286267936071292,-0.4704533947384848,46.46476012819561,44.91091551772924,-2.2806315992422697,3.1282257824650515,-7.723971284867957,-2.0452712232743124,14.618197953287781,4.96002197265625,-7.959382727321042,-2.2720123291015852,-18.478954891685987,13.934930233482817,-10.375483610393758,5.831458952190587,-15.873132310859376,31.768333130536835,-29.657994908961964,8.103471281292201,2,-0.0899810791015625,-0.60498046875,-10.249984741210938,-16.739990234375,-92.83998107910153,4,-0.3338763235533182,-1.1428554595906633,321.1700134277344,1.4299730608268637,335.1600036621094,-3.7096629023865444,333.0,-0.3338763235533182
6911,2019-02-25,327.4800109863281,331.989990234375,326.25,327.95001220703125,839000.0,0.006608749585968132,-2.918051056649759,-0.11352730006855424,45.7707603704416,45.99228646449678,-2.785984247575584,0.2598573774371289,-9.829666408543233,-4.650318344342168,12.914133524211191,6.660003662109375,-9.072414420981204,0.34251098632813637,-15.280052608761878,15.96507458141815,-7.468770811216871,8.153792783873143,-16.96383079772187,45.594867547719325,-11.396348960411764,7.811281797545013,2,-1.035003662109375,-2.7550048828125,-10.405014038085938,-18.2650146484375,-94.21000671386722,0,-0.32740934677679745,1.3286267936071292,325.3299865722656,-1.1428554595906633,321.1700134277344,1.4299730608268637,335.1600036621094,-0.32740934677679745
6912,2019-02-26,327.6199951171875,329.1499938964844,325.1300048828125,327.2300109863281,742900.0,0.0004274585506387485,1.330440782315633,-0.8297513148496851,43.76414074247987,46.53591299592687,-1.386526735131099,-0.07205563857564812,-10.013690837039576,-5.237155300164829,12.15088345498147,4.019989013671875,-6.385134913817183,0.6019958496093523,-14.964514923105753,16.168506622324458,-7.1812595367482,8.385251235966905,-16.086862038469235,48.490902020181345,-4.240089557397056,7.783255386357565,2,-0.364990234375,-2.894989013671875,-8.667495727539062,-18.404998779296875,-96.2200012207031,1,-0.2890848936775089,-2.918051056649759,327.4800109863281,1.3286267936071292,325.3299865722656,-1.1428554595906633,321.1700134277344,-0.2890848936775089
6913,2019-02-27,328.8900146484375,330.0299987792969,325.510009765625,326.5299987792969,598500.0,0.0038765018929802775,-1.0545433107456703,6.0515689803584,47.00620937463508,47.01346900864746,-1.311434384644599,-1.878655934584799,-11.23427422290274,-6.837014076986577,11.50630710168131,4.519989013671875,-4.413083262040345,2.151515197753895,-13.047256522137786,17.350286917645576,-5.447870662191974,9.750901057699764,-16.38060679521169,73.27601629010702,20.484743242863665,7.599385859945845,2,-1.635009765625,-4.165008544921875,-8.882522583007812,-19.385025024414062,-93.85002136230469,2,-0.300830105182597,1.330440782315633,327.6199951171875,-2.918051056649759,327.4800109863281,1.3286267936071292,325.3299865722656,-0.300830105182597
6914,2019-02-28,328.010009765625,329.7799987792969,326.510009765625,327.6400146484375,752900.0,-0.0026756813634283283,-1.4866790438616848,0.15677653782990444,69.66544583875734,50.06910093251061,0.6513525637002431,-1.0401651239200191,-10.133828817392953,-6.412513031524497,11.496973731545276,3.269989013671875,-2.4561610235875264,1.264009094238304,-13.937241034460044,16.465259222936652,-6.33661597011087,8.864634158587478,-14.563378128871989,65.57109594031647,6.508294678404567,7.60062506434917,2,0.154998779296875,-3.285003662109375,-6.995002746582031,-18.430007934570312,-86.29000854492188,3,-0.29020456573695097,-1.0545433107456703,328.8900146484375,1.330440782315633,327.6199951171875,-2.918051056649759,327.4800109863281,-0.29020456573695097
6915,2019-03-01,334.1000061035156,335.1700134277344,330.1499938964844,331.2900085449219,906100.0,0.018566495401290295,1.0282857178086584,7.594688221709007,69.47866431729761,52.03063011632515,-4.432746024372136,-7.488918850004495,-15.881328941718266,-12.77314165236237,11.322708048038594,7.160003662109375,-0.6663324207418668,7.338005065917969,-7.895059195655051,22.57106932749099,-0.2785270648685696,14.954537196704507,-19.753639634576473,89.34256560209853,25.375368925812438,7.616532130786513,3,-5.93499755859375,-11.94000244140625,-11.435005187988281,-22.870010375976562,-94.36000061035153,4,-0.2924872775681008,-1.4866790438616848,328.010009765625,-1.0545433107456703,328.8900146484375,1.330440782315633,327.6199951171875,-0.2924872775681008
6916,2019-03-04,327.260009765625,336.57000732421875,324.44000244140625,335.6000061035156,1046900.0,-0.020472900966578722,1.3599234091819923,-2.9679728056647625,59.654353391415604,53.214417978963525,1.7073315476847597,-0.9869952095782537,-8.17969016639671,-6.230012551273319,10.893275900531139,12.1300048828125,0.5182504842268258,0.6805084228515739,-14.430279890798886,15.791296736502034,-6.874885733973656,8.235902579676804,-12.049897857787187,23.248196117501436,-42.65025015653325,7.5553941568252165,3,1.220001220703125,-5.100006103515625,-3.7150115966796875,-16.030014038085938,-89.68000793457031,0,-0.2895862661017846,1.0282857178086584,334.1000061035156,-1.4866790438616848,328.010009765625,-1.0545433107456703,328.8900146484375,-0.2895862661017846
6917,2019-03-05,326.8699951171875,330.1199951171875,325.0400085449219,327.75,1020400.0,-0.0011917577363540488,-1.2378903781778094,0.10551621933146715,57.20371836845651,53.431799554002396,1.2699052643357618,-1.2269508997462708,-6.848389845550628,-6.15731589681053,10.397071490632456,5.079986572265625,1.5811617714552995,0.6504943847656364,-14.046303221448682,15.347291990979954,-6.697904418341523,7.998893187872795,-10.378289484366803,20.032907647254174,-46.81867031224773,7.348398803107154,3,1.610015869140625,-4.709991455078125,-3.3249969482421875,-15.639999389648438,-86.58999633789062,1,-0.2863523487714731,1.3599234091819923,327.260009765625,1.0282857178086584,334.1000061035156,-1.4866790438616848,328.010009765625,-0.2863523487714731
6918,2019-03-06,317.9700012207031,328.4100036621094,317.8399963378906,327.489990234375,1007800.0,-0.02722793168364568,-1.1615559598216376,10.818109307809681,46.945055817456485,53.99478981657063,8.353529761786206,6.508760036854142,2.9204844513502053,2.345795954951768,9.590584301865453,10.57000732421875,0.8885246239573803,-7.298500061035156,-21.514452060175188,6.917451938104875,-14.406476060605144,-0.19052406146516887,-0.2735974863985575,0.6940993409314944,-61.65702626483355,7.107975999570004,3,9.235000610351562,4.19000244140625,5.3549957275390625,-6.7400054931640625,-84.13999938964844,2,-0.27225841114530314,-1.2378903781778094,326.8699951171875,1.3599234091819923,327.260009765625,1.0282857178086584,334.1000061035156,-0.27225841114530314
6919,2019-03-07,315.2900085449219,318.0,314.17999267578125,317.1099853515625,1078700.0,-0.008428445027809595,1.1222226931717034,0.19117425493106288,41.87091602241256,53.48436269370584,11.300050260493606,8.195207210655326,6.8342803949785775,4.7217021978813705,9.146944114237067,3.82000732421875,0.30467917437931646,-9.08099365234375,-23.443655203396474,5.2816678987089745,-16.262324427870112,-1.8996628768173878,21.279998779296875,4.957637976436465,-51.09527661931488,7.181330775526374,3,10.084991455078125,6.8699951171875,7.827491760253906,-4.0600128173828125,-80.79000854492188,3,-0.25452761928342305,-1.1615559598216376,317.9700012207031,-1.2378903781778094,326.8699951171875,1.3599234091819923,327.260009765625,-0.25452761928342305
6920,2019-03-08,307.92999267578125,313.3299865722656,305.8999938964844,312.2900085449219,1602100.0,-0.023343638141618994,1.3074612012794693,2.3956436440464812,28.17641227880904,51.52943512796889,17.804664721676033,16.329433171114488,15.435713686233044,11.895569457238992,8.778609049640758,9.3900146484375,-1.2912175747025572,-16.40100860595703,-30.9503287854306,-1.851688426483463,-23.675668695693844,-9.126348516220219,28.192214355468764,6.618838899696018,-42.32794791102154,7.2746600897367975,3,13.305007934570312,14.230010986328125,14.040008544921875,3.3000030517578125,-75.55999755859375,4,-0.2150163771958078,1.1222226931717034,315.2900085449219,-1.1615559598216376,317.9700012207031,-1.2378903781778094,326.8699951171875,-0.2150163771958078
6921,2019-03-11,311.4599914550781,312.1499938964844,307.2799987792969,308.2799987792969,1491700.0,0.011463640643195161,1.1359639142830373,-0.729353463662516,32.210104472533416,50.245653320197064,13.14565489615535,13.187296651908582,12.676339983673756,8.139459371186831,8.258249349985736,4.8699951171875,-0.5960427036730493,-12.688009643554665,-27.80609492372048,2.43007563661115,-20.247052283637572,-5.128967003471757,23.45332705078124,22.956223279795275,-20.60325363925994,7.559042640082905,3,9.775009155273438,10.70001220703125,10.510009765625,-0.2299957275390625,-82.739990234375,0,-0.2302703009360938,1.3074612012794693,307.92999267578125,1.1222226931717034,315.2900085449219,-1.1615559598216376,317.9700012207031,-0.2302703009360938
6922,2019-03-12,312.7200012207031,315.2799987792969,311.260009765625,313.0799865722656,1332200.0,0.004045494767204172,-1.4512365321275051,-0.11320320147406,31.18712531034383,48.487977313053584,10.672096522539903,12.227340688892696,12.241986472907854,6.698766534257004,7.712388044948722,4.019989013671875,-0.6233870541271926,-11.220500183105457,-26.863975868610623,4.422975502399709,-19.042238025858012,-3.398762340352903,21.03278430078126,30.2976648843288,-6.414105933249328,7.821737842752579,3,8.514999389648438,9.44000244140625,9.375,-1.4900054931640625,-85.54000854492188,1,-0.24027884080435946,1.1359639142830373,311.4599914550781,1.3074612012794693,307.92999267578125,1.1222226931717034,315.2900085449219,-0.24027884080435946
6923,2019-03-13,320.55999755859375,321.2200012207031,312.1099853515625,313.1199951171875,1107200.0,0.02507033866489894,1.0799099802123686,-20.66751441166497,49.42978535008481,46.23957059208998,1.7055854453899997,4.718249208132761,5.3644632976903495,-1.4410226335282914,7.1833306323471415,9.110015869140625,-0.5938151973919048,-3.4370040893554688,-19.0199323085003,12.145924129789364,-11.228468198927885,4.354460020216948,12.078676297890638,95.6918841607471,53.90692834166845,7.7914641095724235,3,0.6750030517578125,1.600006103515625,2.6700057983398438,-9.330001831054688,-94.16999816894531,2,-0.25043673381181275,-1.4512365321275051,312.7200012207031,1.1359639142830373,311.4599914550781,1.3074612012794693,307.92999267578125,-0.25043673381181275
6924,2019-03-14,321.5199890136719,323.54998779296875,318.70001220703125,321.5299987792969,1157500.0,0.002994732538025513,1.3950568909652625,-0.001345398164023725,46.211975940346036,43.65438299465092,-0.3037749903699023,3.95969675130749,5.15938289831297,-2.6922010638418215,6.9525370497974555,4.8499755859375,-0.4094395296437483,-2.476011657714821,-18.05960696538108,13.107583649951437,-10.267809311547978,5.315785996118336,10.049137644412497,88.49858650828644,43.569243312819,7.79179765383314,3,-0.2849884033203125,0.4100189208984375,2.6775131225585938,-10.289993286132812,-92.70999145507815,3,-0.27273572461738416,1.0799099802123686,320.55999755859375,-1.4512365321275051,312.7200012207031,1.1359639142830373,311.4599914550781,-0.27273572461738416
6925,2019-03-15,329.8699951171875,330.1000061035156,321.9599914550781,321.9599914550781,2368100.0,0.02597041051516258,-1.0581569860529716,-790.2286585365854,52.11540383508953,42.81672193283691,-10.411823462241102,-4.199209597317008,-2.444656326785889,-11.158780617579737,6.922215204538373,8.58001708984375,-0.4579843722823398,5.615994262695324,-10.186689379533618,21.418677904924266,-2.2853475584191756,13.517336083809823,0.6723662304328855,98.99206436238075,51.91015270815308,7.90134182111448,3,-11.860000610351562,-8.8599853515625,-5.247489929199219,-18.639999389648438,-99.65998840332031,4,-0.2891138828292248,1.3950568909652625,321.5199890136719,1.0799099802123686,320.55999755859375,-1.4512365321275051,312.7200012207031,-0.2891138828292248
6926,2019-03-18,325.6499938964844,330.0,324.2799987792969,328.54998779296875,1055800.0,-0.012792922312330868,-1.0283749343924333,-0.36662358455988736,48.373782408846616,41.8356179373247,-7.201539037201371,-0.5774529260157237,2.4131856914858076,-6.9255555523917565,7.05310185170342,5.720001220703125,-2.0675008413523415,1.7569931030273551,-13.538688210164253,17.052674416218963,-5.890847553568449,9.404833759623159,-19.75,76.37997307843699,28.25865412683258,7.647840656595795,3,-7.649993896484375,-4.639984130859375,-4.047492980957031,-14.419998168945312,-101.24999999999997,0,-0.2864425012363063,-1.0581569860529716,329.8699951171875,1.3950568909652625,321.5199890136719,1.0799099802123686,320.55999755859375,-0.2864425012363063
6927,2019-03-19,323.760009765625,327.75,322.3999938964844,326.260009765625,1081900.0,-0.005803728439375155,-1.0497983045893013,0.862070779883612,45.80813476210853,41.709293375619374,-6.480604026365825,0.6164045485998599,4.566944521527319,-4.955443555172792,6.832888926985749,5.350006103515625,-4.296874101097842,0.329008483886696,-14.354396029937845,15.012412997711237,-7.012693773025603,7.670710740798995,-17.37801574707032,64.7582600081086,19.000145212371024,7.341702256912272,3,-5.760009765625,-2.5250091552734375,-0.3175048828125,-12.530014038085938,-93.87001037597656,1,-0.2935507958926825,-1.0283749343924333,325.6499938964844,-1.0581569860529716,329.8699951171875,1.3950568909652625,321.5199890136719,-0.2935507958926825
6928,2019-03-20,320.5899963378906,325.0,320.1400146484375,323.6700134277344,993400.0,-0.009791244539525401,-1.4422156790577843,1.2320068359375,44.155630006639065,41.963150484977874,-3.240649661684813,2.7815120487138074,7.838126703351406,-1.7326619874165203,6.643714928175788,4.8599853515625,-5.700177686698964,-2.1125045776367415,-15.754535643695249,11.529526488421766,-8.933520110665995,4.708510955392512,-13.735642199707058,16.578817041667225,-25.571251101342195,6.821015533029265,3,-2.589996337890625,0.6450042724609375,2.852508544921875,-9.360000610351562,-90.05999755859375,2,-0.29136905308691696,-1.0497983045893013,323.760009765625,-1.0283749343924333,325.6499938964844,-1.0581569860529716,329.8699951171875,-0.29136905308691696
6929,2019-03-21,226.8800048828125,235.7700042724609,224.6000061035156,230.07000732421875,21621700.0,-0.2923047896862979,-1.8825801726310272,1.0357093315894814,14.520186336971818,40.44579204699596,85.61261487567589,93.8785424160584,100.49668887048756,91.71085118595437,8.110803863235716,95.98999023437503,-9.419144719959206,-91.10799560546877,-136.1087458860074,-46.10724532493015,-113.60837074573806,-68.60762046519949,103.1199951171875,2.1611362836937467,-32.61409206633813,22.500375140269302,3,50.470001220703125,53.70500183105469,96.5625,84.34999084472656,2.5,3,-0.0021597561822037648,-1.4422156790577843,320.5899963378906,-1.0497983045893013,323.760009765625,-1.0283749343924333,325.6499938964844,-0.0021597561822037648
6930,2019-03-22,216.7100067138672,226.8000030517578,216.4900054931641,225.1000061035156,8490900.0,-0.04482544935680122,-1.335219800823603,2.630091839663246,14.207084966739032,38.44545654635213,91.05801439074685,100.65436909264531,109.40480216407354,101.6096898678511,9.715294453734307,10.389999389648409,-12.446897175039226,-95.84699478149412,-159.4783061895954,-32.215683373392835,-127.66265048554476,-64.03133907744348,111.18199340820314,0.1938166076555025,-34.550749069600535,31.815655704050645,3,56.584999084472656,59.81999969482422,106.73249816894531,94.51998901367188,12.529998779296903,4,0.05583494287230928,-1.8825801726310272,226.8800048828125,-1.4422156790577843,320.5899963378906,-1.0497983045893013,323.760009765625,0.05583494287230928
6931,2019-03-25,220.25999450683597,221.8800048828125,216.1199951171875,220.0200042724609,5968600.0,0.016381282280407028,2.3103399893013425,-0.028604320838349174,16.1748799383258,36.777429282794586,81.81450813732184,93.45115672283444,104.4611584900068,97.77928838125885,11.91234099519265,5.760009765625,-15.211447485690371,-86.93600616455078,-162.26506353395538,-11.606948795146138,-124.60053484925308,-49.27147747984847,103.17592583007811,3.7086797532568196,-31.537878364497512,37.66452868470232,3,52.8500061035156,56.08500671386716,103.18251037597653,90.9700012207031,9.240005493164034,0,0.04517394195577551,-1.335219800823603,216.7100067138672,-1.8825801726310272,226.8800048828125,-1.4422156790577843,320.5899963378906,0.04517394195577551
6932,2019-03-26,232.91000366210938,233.75999450683597,221.57000732421875,221.88999938964844,6808300.0,0.05743216866774592,-1.090908971941341,45.91855289927702,23.639519186409757,33.91184415349735,63.310686824573054,77.30539528139388,90.47063325356334,84.90696420662897,13.999945669071264,13.5,-16.478698551108664,-69.55049743652341,-151.1225364775728,12.021541604525964,-110.3365169570481,-28.764477915998725,84.0869611616211,15.42065373986064,-23.197023180935574,40.7860195205247,3,40.19999694824219,43.43499755859375,90.53250122070312,78.31999206542969,-2.389999389648466,1,-0.036537759786268054,2.3103399893013425,220.25999450683597,-1.335219800823603,216.7100067138672,-1.8825801726310272,226.8800048828125,-0.036537759786268054
6933,2019-03-27,229.9499969482422,237.7700042724609,227.0800018310547,232.94000244140625,4041500.0,-0.0127088002547171,-1.4490281038017585,-0.2713252571631125,23.598562641422532,31.399242675839183,58.18474527422603,76.38954186849287,92.11803290347183,87.54024127236465,15.98864210744253,10.690002441406222,-18.595039666214632,-67.56350326538086,-154.22835809651536,19.101351565753646,-110.89593068094808,-24.231075849813607,80.99434969309573,63.879889065478935,20.136771697053696,43.332427415567246,3,43.160003662109375,46.39500427246094,93.37751007080078,81.27999877929688,1.2299957275390625,2,-0.00026091567466846044,-1.090908971941341,232.91000366210938,2.3103399893013425,220.25999450683597,-1.335219800823603,216.7100067138672,-0.00026091567466846044
6934,2019-03-28,232.82000732421875,236.27999877929688,230.1100006103516,230.97999572753903,2856400.0,0.012481019413201233,-2.4469245883752344,-0.6153873632963102,26.09941353735097,28.508577087201573,46.275869897773305,69.59042352995357,87.71216827984483,84.388967319524,18.084810172481276,6.3300018310546875,-21.047590040278692,-59.93399276733396,-149.93801624221635,30.070030707548398,-104.93600450477516,-14.931981029892768,72.43487822567016,77.13628242491315,27.51174204386171,45.00201173744118,3,40.239990234375,43.524993896484375,89.88999938964844,78.40998840332031,3.25,3,-0.009835961141144045,-1.4490281038017585,229.9499969482422,-1.090908971941341,232.91000366210938,2.3103399893013425,220.25999450683597,-0.009835961141144045
6935,2019-03-29,236.3800048828125,237.13999938964844,233.0200042724609,235.58999633789062,2697200.0,0.015290771611548903,2.567099109572778,0.42934976407074726,26.113519717877466,26.035214565982773,31.357236374021454,61.486569678341766,82.80364922883325,80.38895532692692,19.645885888840358,4.3199920654296875,-25.82355234939905,-51.48799514770508,-142.64375004140828,39.667759745998126,-97.06587259455671,-5.910117700853476,63.526787241114334,93.57968220854151,38.905387636904166,45.57787744685161,3,35.55499267578125,39.964996337890625,86.33000183105469,74.84999084472656,-7.360000610351591,4,-0.029613333849748846,-2.4469245883752344,232.82000732421875,-1.4490281038017585,229.9499969482422,-1.090908971941341,232.91000366210938,-0.029613333849748846
6936,2019-04-01,232.4900054931641,239.4600067138672,232.22000122070312,239.07000732421875,3504200.0,-0.016456550085854005,-1.0337064444715902,-8.329026152122651,24.89517519915256,23.711552392321,23.06870579518022,61.042271431267494,85.06870019794925,83.85384620427746,21.92359177704401,7.2400054931640625,-31.159690999283214,-50.63949432373042,-143.01793735611145,41.73894870865061,-96.82871583992093,-4.450272807539903,62.38957881035836,61.03967882337604,3.1463324477339185,46.18922151619051,4,38.06999206542966,43.854995727539034,92.49250030517575,78.73999023437497,-1.5100097656250568,0,-0.013979095544799924,2.567099109572778,236.3800048828125,-2.4469245883752344,232.82000732421875,-1.4490281038017585,229.9499969482422,-0.013979095544799924
6937,2019-04-02,233.2700042724609,237.5500030517578,232.3500061035156,232.3500061035156,3337100.0,0.0033549776801899966,-10.304363690644083,-0.13981731199577083,21.42342836116721,21.185752209490794,9.055058668156619,55.74872070665717,82.66897207219907,82.57790526250679,24.324387721704856,5.199996948242216,-38.19892456213512,-45.17949600219728,-137.71128849444685,47.35229649005228,-91.44539224832207,1.0864002439274998,56.88400467988143,49.99999999999977,-2.983528511973617,46.26589624612479,4,-5.480003356933565,43.074996948242216,92.31500244140628,77.95999145507815,-4.800003051757784,1,-0.016161547577533852,-1.0337064444715902,232.4900054931641,2.567099109572778,236.3800048828125,-2.4469245883752344,232.82000732421875,-0.016161547577533852
6938,2019-04-03,231.3999938964844,235.0,228.5,235.0,3937400.0,-0.008016505944726249,2.611104988767855,-3.9130579005854433,20.67170446338406,21.869254223536597,-3.416275168449289,53.5459127077481,82.81448241727983,83.88608730064911,26.12408259318519,6.5,-45.510007439709,-42.721006011962885,-135.56745276049642,50.12544073657065,-89.14422938622963,3.702217362303884,54.31197422574863,26.459782116877502,-21.12123887802318,46.42322337426677,4,-3.6099929809570597,44.94500732421872,94.59001159667966,79.83000183105466,-5.169998168945369,2,-0.003802893894704007,-10.304363690644083,233.2700042724609,-1.0337064444715902,232.4900054931641,2.567099109572778,236.3800048828125,-0.003802893894704007
6939,2019-04-04,235.0399932861328,236.8000030517578,231.0399932861328,231.3999938964844,2629700.0,0.015730334855915018,-1.6422059446274022,-1.0111092273131863,18.162896401403316,22.308788827388184,-6.455968281417228,45.94093861263593,77.51281832065172,79.52041094421975,27.584362386383532,5.760009765625,-53.248651455472555,-35.06850585937502,-127.35824670421403,57.22123498546398,-81.21337628179452,11.076364563044478,46.4964564557975,59.67143503532769,17.825484265078977,46.14487042241951,4,-7.249992370605469,41.30500793457031,90.95001220703125,76.19000244140625,-9.379989624023438,3,-0.016422739621390625,2.611104988767855,231.3999938964844,-10.304363690644083,233.2700042724609,-1.0337064444715902,232.4900054931641,-0.016422739621390625
6940,2019-04-05,241.72000122070312,244.0800018310547,235.30999755859372,235.47000122070312,3250300.0,0.028420728920112825,-1.6697091311093006,1.7170332549434009,22.28020854919457,22.98715867304027,-10.298188493989755,35.88621997955909,69.35474318183003,72.23354307023948,28.121794872048856,9.040008544921875,-61.33646119442898,-25.07799835205077,-116.40031424227146,66.24431753816992,-70.73915629716112,20.583159593059577,35.89146124374264,84.85237270224503,45.41774171299192,45.66115794511034,4,-8.894996643066406,34.625,84.72500610351562,69.50999450683594,-12.540008544921875,4,-0.02337412654290716,-1.6422059446274022,235.0399932861328,2.611104988767855,231.3999938964844,-10.304363690644083,233.2700042724609,-0.02337412654290716
6941,2019-04-08,239.7400054931641,243.0500030517578,238.3800048828125,241.8300018310547,2088000.0,-0.008191277997434687,1.061809901710467,-0.33439941406249546,22.26696933082644,22.834653133531013,-5.883024633881519,33.95872087283951,69.6774617423927,73.60241666429508,28.688270877048733,4.6699981689453125,-56.61164455237383,-23.47199478149409,-113.02543576069641,66.08144619770823,-68.24871527109522,21.30472570810707,34.181968930446175,72.14380084834174,34.428932823560444,44.77672048960115,4,-4.160003662109403,36.604995727539034,85.42250061035153,71.48999023437497,-9.150009155273466,0,-0.044715112100924936,-1.6697091311093006,241.72000122070312,-1.6422059446274022,235.0399932861328,2.611104988767855,231.3999938964844,-0.044715112100924936
6942,2019-04-09,237.5800018310547,239.25,235.72000122070312,239.25,2146200.0,-0.009009775642851547,3.2275480835122665,0.7990435861867671,22.41643337024901,22.703305436733956,-3.342407246979434,31.832880808517984,70.33884701881101,75.2331269737183,29.766664262525534,4.020004272460966,-50.678266245187416,-21.87499847412107,-108.95366281293246,65.20366586469032,-65.41433064352674,21.664333695284625,32.873853834170234,58.279850859555495,17.152338654793923,43.53933216940569,4,-1.2900009155273438,35.53999328613281,87.74000549316406,73.64999389648438,-6.7100067138671875,1,-0.02778014164765008,1.061809901710467,239.7400054931641,-1.6697091311093006,241.72000122070312,-1.6422059446274022,235.0399932861328,-0.02778014164765008
6943,2019-04-10,240.27999877929688,241.8699951171875,235.75,237.6499938964844,1612600.0,0.011364580046439254,1.1067117689697556,-1.5748549499748563,61.26807008467525,26.610933941992208,-4.942782909220853,24.04281974958502,65.99660407394629,72.01128956284845,31.579575733240855,6.1199951171875,-44.84260013317231,-15.161001586914068,-97.66064950115629,67.33864632732815,-56.41082554403516,26.088822370207055,26.913825253045786,70.85889139821435,23.777833362886675,41.249823957121116,4,-3.9899978637695312,32.83000183105469,85.04000854492188,70.94999694824219,-11.0,2,-0.049150980600102034,3.2275480835122665,237.5800018310547,1.061809901710467,239.7400054931641,-1.6697091311093006,241.72000122070312,-0.049150980600102034
6944,2019-04-11,233.8300018310547,240.75,231.0500030517578,240.5200042724609,2875600.0,-0.026843669806102644,1.7132881758155456,-2.543722441401734,65.35700461376996,30.97132115264693,1.8612819515385297,24.86110511348255,70.90896180668193,77.98494011636672,33.85807991666645,9.699996948242188,-41.195042326988585,-17.226499176025385,-94.06609611979849,59.61309776774772,-55.64629764791192,21.193299295861152,30.299392466378663,21.335372522935028,-30.368078289789562,38.41979847188655,4,2.4599990844726562,39.279998779296875,90.85250091552734,77.39999389648438,-3.0700073242187216,3,-0.0325022710687346,1.1067117689697556,240.27999877929688,3.2275480835122665,237.5800018310547,1.061809901710467,239.7400054931641,-0.0325022710687346
6945,2019-04-12,234.5,236.7899932861328,233.6100006103516,235.0,2001800.0,0.0028653216597473996,-1.7894687529279936,0.07473838827103646,63.46953945098992,35.2573616250733,1.0019231997281395,17.58128753847768,68.48655814401985,76.7072037772192,36.403331308486116,3.1799926757812216,-37.11581713030472,-11.788001251220692,-79.30535411013682,55.72935160769546,-45.54667768067878,21.9706751782374,26.748830346618604,28.749974568684895,-27.82552017393297,33.75867642945808,4,1.7900009155273438,38.61000061035156,89.26750183105469,76.72999572753906,-1.5800018310546875,4,-0.03769721252831826,1.7132881758155456,233.8300018310547,1.1067117689697556,240.27999877929688,3.2275480835122665,237.5800018310547,-0.03769721252831826
6946,2019-04-15,232.3699951171875,235.8800048828125,231.57000732421875,235.0399932861328,1753400.0,-0.009083176472547971,-1.0187466275010095,5.339996337890625,49.3622954624412,38.361680191881526,3.478964666935667,13.032879246369731,68.89579856132639,78.1737114952897,39.12409650568377,4.30999755859375,-33.76471725574001,-9.25400619506837,-65.66162710724285,47.15361471710611,-37.45781665115561,18.94980426101887,26.171105115665227,12.199565928029795,-47.533568907908986,28.203810456087243,4,3.9200057983398438,40.74000549316406,89.32750701904297,78.86000061035156,2.6699981689453125,0,-0.013728116832801396,-1.7894687529279936,234.5,1.7132881758155456,233.8300018310547,1.1067117689697556,240.27999877929688,-0.013728116832801396
6947,2019-04-16,228.72000122070312,233.44000244140625,227.4199981689453,232.1699981689453,2425000.0,-0.015707681599096412,1.0100162777249906,1.2921345746109578,48.57077001363467,41.461576364131595,7.169629466626276,9.694693276499834,70.64526435996095,81.20952867766732,42.294668222037224,6.0200042724609375,-30.646684120181874,-8.15199966430663,-49.40144044677447,33.09744111816124,-28.77672005554058,12.472720726927292,27.275832705209694,8.996562811841667,-48.13782811081737,20.624720391233932,4,7.029998779296875,44.38999938964844,92.97750091552734,82.50999450683594,0.3899993896484659,1,0.008175914249768823,-1.0187466275010095,232.3699951171875,-1.7894687529279936,234.5,1.7132881758155456,233.8300018310547,0.008175914249768823
6948,2019-04-17,227.17999267578125,231.8800048828125,225.27999877929688,229.7700042724609,2507500.0,-0.006733160793558457,-1.065729807175691,0.7507286631077454,43.23739448751704,44.24763170703312,8.993882103271602,4.087410806639127,70.13353082220306,82.11585874860276,45.55241058344241,6.600006103515625,-26.828530864654397,-5.021508026123058,-17.428327495452493,7.385311443206376,-11.224917760787775,1.181901708541659,26.423290921608043,12.281795388236038,-40.574192342539035,6.203409734664722,4,7.500007629394531,45.93000793457031,94.51750946044922,84.30000305175781,-0.11999511718752842,2,0.016242638262042863,1.0100162777249906,228.72000122070312,-1.0187466275010095,232.3699951171875,-1.7894687529279936,234.5,0.016242638262042863
6949,2019-04-18,226.38999938964844,227.8800048828125,221.52999877929688,227.27999877929688,2761000.0,-0.0034773893459018046,5.076527148082441,0.34362756938594335,37.16927375155649,45.90197228507333,9.418269876346614,5.100307281300502,68.94119196165434,82.32373799670017,44.277882405221916,6.350006103515625,-22.492269985349196,-5.787001037597662,-18.239916814251842,6.665914739056518,-12.013458925924738,0.4394568507294139,24.964286898928748,31.847984009263268,-15.201705083007244,6.226457888327088,4,5.900001525878906,46.720001220703125,95.30750274658203,87.36000061035156,-0.850006103515625,3,0.012765578857016235,-1.065729807175691,227.17999267578125,1.0100162777249906,228.72000122070312,-1.0187466275010095,232.3699951171875,0.012765578857016235
6950,2019-04-22,228.80999755859372,232.17999267578125,226.57000732421875,226.9900054931641,1802900.0,0.010689510029019189,-3.2180524881686505,-2.0449363073704507,45.08808425652511,48.437651721262064,5.558991067135622,3.8296366737278333,65.31626161872381,79.25761688752416,42.58227478577694,5.7899932861328125,-17.59653662253305,-3.972002410888706,-14.246089423550359,6.302084601772947,-9.109045917219532,1.1650410954421204,20.430231259700093,50.73167723262021,5.226426634049183,5.137043506330826,4,2.889999389648466,44.30000305175784,92.77250671386722,89.44000244140628,-5.410003662109318,0,0.008522341545599943,5.076527148082441,226.38999938964844,-1.065729807175691,227.17999267578125,1.0100162777249906,228.72000122070312,0.008522341545599943
6951,2019-04-23,230.2100067138672,233.3500061035156,226.7400054931641,228.2700042724609,2557300.0,0.006118653774798144,-1.6440002441406323,1.0659400544959616,45.98214786593432,51.056064443004885,2.978175590767819,3.38692753187334,62.496745622713206,77.22232694111324,40.73730702808916,6.610000610351506,-12.447922211938362,-3.069493865966791,-11.607452392911085,5.468464660977503,-7.338473129438938,1.1994853975053559,17.043008082360245,72.87997704135887,26.788973857214387,4.2689792634721435,4,1.489990234375,42.84999084472656,89.29999542236328,88.88999938964844,-6.4300079345703125,1,0.011771823013959626,-3.2180524881686505,228.80999755859372,5.076527148082441,226.38999938964844,-1.065729807175691,227.17999267578125,0.011771823013959626
6952,2019-04-24,224.3999938964844,232.8000030517578,223.4600067138672,232.0200042724609,4123900.0,-0.0252378812733548,1.0348558311628084,-3.9278354569764744,41.67063690344771,48.87857186731293,7.511954906906482,8.987496263941836,66.7340552248609,82.28800615818702,39.86869316252564,9.339996337890625,-8.475020199696104,-8.454006195068331,-17.87232644695868,0.964314056822019,-13.163166321013506,-3.744846069123156,20.98503971900064,24.280823509364698,-23.28986193643811,4.709160125945169,4,6.740005493164034,47.53500366210935,95.1050109863281,95.87001037597653,-5.110000610351591,2,0.047415328338006324,-1.6440002441406323,230.2100067138672,-3.2180524881686505,228.80999755859372,5.076527148082441,226.38999938964844,0.047415328338006324
6953,2019-04-25,229.88999938964844,232.1999969482422,223.08999633789062,224.02999877929688,2547800.0,0.02446526578648922,-1.35400365500967,-0.7690279043223222,44.13039561526586,46.52005975636803,0.43933701888565224,3.6815188227080284,59.62018612724353,75.94343161032748,39.28352037132101,9.110000610351562,-4.114220509165108,-2.961000823974615,-12.383253081970622,6.461251434021392,-7.672126952972604,1.7501253050233743,13.739131915938742,70.72754170991296,23.667703731503337,4.711126128998002,4,-0.7300033569335938,40.66999816894531,89.72750091552734,94.83500671386719,-6.5200042724609375,3,-0.0033929217511319276,1.0348558311628084,224.3999938964844,-1.6440002441406323,230.2100067138672,-3.2180524881686505,228.80999755859372,-0.0033929217511319276
6954,2019-04-26,230.52999877929688,231.44000244140625,226.69000244140625,230.25,1660800.0,0.0027839374977058906,3.523796375684827,0.04778135667806302,35.2101541286239,43.38012805388293,-0.8023734704486856,3.015781941502496,57.2622569070619,74.533804102658,38.666724115348785,4.75,0.4921696095005643,-2.206501007080078,-11.685823199208954,7.272821185048798,-6.946162103144502,2.5331600889843457,11.448584354986338,72.51457465794189,28.986251652412363,4.739661096064437,4,-1.8249969482421875,-0.43000030517578125,89.0875015258789,94.19500732421875,-3.529998779296875,4,-0.015052276229026607,-1.35400365500967,229.88999938964844,1.0348558311628084,224.3999938964844,-1.6440002441406323,230.2100067138672,-0.015052276229026607
6955,2019-04-29,229.3800048828125,231.6999969482422,228.0800018310547,230.9600067138672,1517800.0,-0.004988478300324561,1.366023566488314,-5.642888283378746,36.000004948794356,41.895429107922155,-0.5085024533521505,3.8097947798827363,56.5433442929135,74.7861426252527,38.07762936051985,3.6199951171875,-1.0905906507600491,-3.006494903564459,-12.43617132213842,6.423181515009503,-7.7213331128514255,1.708343305722508,11.047062970444983,61.3060678167759,20.5135053598973,4.714838209286981,4,-1.8950042724609375,0.7199935913085938,49.587501525878906,54.91999816894531,-3.290008544921875,0,-0.016740829692812653,3.523796375684827,230.52999877929688,-1.35400365500967,229.88999938964844,1.0348558311628084,224.3999938964844,-0.016740829692812653
6956,2019-04-30,229.2400054931641,231.42999267578125,226.3999938964844,229.6699981689453,1914000.0,-0.0006103382451314587,1.5468466310755227,0.27214694776283366,38.07891120853237,40.729667018466344,-0.9601538945092329,3.8934473155158287,54.511216008869695,74.04298909479613,37.70300052249659,5.029998779296847,-2.532941183556801,-2.9839942932128736,-12.517601059320612,6.549612472894864,-7.750797676266757,1.7828090898410096,9.728637995929205,63.33681671394141,23.733622297376904,4.766803383053873,4,-1.800003051757841,0.8599929809570028,45.672500610351534,51.00499725341794,-4.889999389648494,1,-0.025475534185737225,1.366023566488314,229.3800048828125,3.523796375684827,230.52999877929688,-1.35400365500967,229.88999938964844,-0.025475534185737225
6957,2019-05-01,229.5,232.44000244140625,227.88999938964844,228.97000122070312,1666100.0,0.0011341585264603715,-2.382898826946203,-1.232576295244936,33.43577758374741,39.64059847360305,-1.2268906675749065,3.51684233753582,52.03313933285574,73.04343667083128,37.25305717366525,4.5500030517578125,-3.9302931887047237,-2.5354995727539062,-12.130907226547038,7.059908081039225,-7.333203399650472,2.2622042541426595,8.097724586778952,68.55614414731984,31.54724810143999,4.797703826896569,5,-2.05999755859375,3.3050003051757812,45.227500915527344,50.55999755859375,-2.270004272460966,2,-0.024923752595656268,1.5468466310755227,229.2400054931641,1.366023566488314,229.3800048828125,3.523796375684827,230.52999877929688,-0.024923752595656268
6958,2019-05-02,230.5200042724609,234.4900054931641,229.22000122070312,229.8300018310547,1965600.0,0.004444463060831794,-4.518318500647129,1.3018943974203414,43.89524968452421,40.38792913282169,-1.9258093760647057,2.5587179881008524,48.69153935298348,71.21890801836449,36.520868388365926,5.270004272460966,-4.292993145167856,-1.471495819091814,-11.087222166623945,8.144230528440318,-6.27935899285788,3.336367354674252,5.789056546142547,50.92712571224799,11.442585608236072,4.8078631737660675,5,-1.7300033569335653,2.284996032714872,44.207496643066435,49.53999328613284,-2.1200103759765057,3,-0.04871599331160381,-2.382898826946203,229.5,1.5468466310755227,229.2400054931641,1.366023566488314,229.3800048828125,-0.04871599331160381
6959,2019-05-03,231.17999267578125,234.1100006103516,230.5500030517578,232.7700042724609,2382300.0,0.0028630417798374275,-1.498251926093704,-2.3043564794339324,43.87452661165993,40.253089394503334,-2.0505166300358155,1.6809014721500262,46.120766292229746,69.9092578372555,35.92615485892176,3.589996337890682,-4.340004435851256,-0.6185073852539062,-10.130999680826648,8.893984910318835,-5.374753533040291,4.137738762532479,3.91772420073724,59.08519069686699,17.489208986524048,4.7562461477863724,5,-2.3899917602539062,1.6250076293945312,43.547508239746094,48.8800048828125,-2.0999908447265625,4,-0.033783189748374576,-4.518318500647129,230.5200042724609,-2.382898826946203,229.5,1.5468466310755227,229.2400054931641,-0.033783189748374576
6960,2019-05-06,236.07000732421875,236.67999267578125,227.5,228.9499969482422,2368700.0,0.021152412853025382,1.2014420869094296,-4.477961287103138,56.19559651817718,41.387917022530324,-6.4842907378208565,-3.8515716901579253,39.20328425744191,64.34815027637455,36.086160683395946,9.17999267578125,-3.85557759838008,4.554006958007818,-4.005741420425636,13.113755336441272,0.27413276879107684,8.83388114722456,-19.95001220703125,94.06628964984932,46.73797003710841,4.279874189216734,5,-6.1850128173828125,-3.2650070190429688,38.63249206542969,43.989990234375,-5.6400146484375,0,-0.038420837221231574,-1.498251926093704,231.17999267578125,-4.518318500647129,230.5200042724609,-2.382898826946203,229.5,-0.038420837221231574
6961,2019-05-07,229.0200042724609,238.1699981689453,227.69000244140625,233.7899932861328,3150300.0,-0.029864035383687537,-1.8209975930930808,-0.6699413008955993,50.45099643120769,42.36351252561476,0.42371708174053424,2.4813580317863,44.03278396854918,70.67366332457041,36.16616923696394,10.479995727539062,-3.1650573746364614,-1.9599960327148835,-9.649756186365948,5.729764120936181,-5.804876109540402,1.8848840441106347,-12.488809204101528,14.245590752628551,-36.36452970998601,3.8448800768255293,5,1.6099929809570597,3.784996032714872,45.11999511718753,51.03999328613284,2.239990234375057,1,-0.012793676883721017,1.2014420869094296,236.07000732421875,-1.498251926093704,231.17999267578125,-4.518318500647129,230.5200042724609,-0.012793676883721017
6962,2019-05-08,230.97999572753903,232.52999877929688,227.58999633789062,229.25,2087500.0,0.008558167053155596,1.0455488897102727,-0.3626833777982427,55.64133336776525,43.64250560922581,-0.5640615776108291,0.0016425932568324697,39.8247696787312,67.94819696595201,36.125036888749314,4.94000244140625,-2.9669842480509487,0.3299957275390284,-6.705866231077039,7.3658576861550955,-3.187935251769005,3.847926706847062,-13.58324853515623,32.61477342767921,-21.899975906547944,3.517930979308035,5,1.3050003051758097,1.8250045776367472,42.4725036621094,49.080001831054716,-3.3099975585937216,2,-0.02870373948679128,-1.8209975930930808,229.0200042724609,1.2014420869094296,236.07000732421875,-1.498251926093704,231.17999267578125,-0.02870373948679128
6963,2019-05-09,228.47000122070312,229.5200042724609,224.33999633789062,229.1699981689453,2108500.0,-0.010866718128251573,6.39996294318344,-0.4046235127054055,52.93785493378162,45.61225014313222,1.9258468537620956,1.6669625462472482,39.97028284489147,69.70978821078802,36.449107398520205,6.639999389648409,-2.967673683609803,-1.5894989013671932,-7.022006225946086,3.8430084232116997,-4.305752563656654,1.1267547609222675,-10.242323989257812,29.86264885040541,-26.3825002119827,2.716253662289452,5,2.7849960327148438,4.334999084472656,23.59749984741211,51.589996337890625,3.30999755859375,3,-0.005427432426746703,1.0455488897102727,230.97999572753903,-1.8209975930930808,229.0200042724609,1.2014420869094296,236.07000732421875,-0.005427432426746703
6964,2019-05-10,226.22999572753903,228.5,222.5800018310547,227.67999267578125,1899500.0,-0.00980437467149231,2.831699644950545,2.0714332425068527,46.337307461856284,46.76083931125021,3.9020994116915517,3.487191200103979,39.79939698268126,71.2700237717194,36.60272555701842,5.9199981689453125,-2.318861683127494,-3.449504089355486,-8.834533265481895,1.935525086770923,-6.14201867741869,-0.7569895012922814,-7.204625658593727,23.412410223684518,-32.1450597898573,2.692514588063199,5,4.145004272460966,6.575004577636747,25.8375053405762,53.830001831054716,6.779998779296932,4,0.009592000220690622,6.39996294318344,228.47000122070312,1.0455488897102727,230.97999572753903,-1.8209975930930808,229.0200042724609,0.009592000220690622
6965,2019-05-13,225.66000366210938,226.91000366210938,222.1199951171875,222.9900054931641,1799300.0,-0.002519524714645449,-1.1723301558742625,-1.8413819230323456,43.38470030167055,47.35037143271001,4.345938335778101,3.54258649677692,37.70583815659637,71.17318234353166,36.7787504673622,4.790008544921875,-2.1837815255891257,-3.5774963378906364,-8.743272621166312,1.5882799453850396,-6.1603844795284886,-0.9946081962527842,-5.868848469164078,22.05612381197753,-30.016774921019817,2.5828881416378437,5,4.484992980957031,7.144996643066406,26.40749740600586,54.399993896484375,8.229995727539062,0,0.015155535378197582,2.831699644950545,226.22999572753903,6.39996294318344,228.47000122070312,1.0455488897102727,230.97999572753903,0.015155535378197582
6966,2019-05-14,229.17999267578125,230.4499969482422,225.41000366210938,225.8800048828125,1905700.0,0.015598639353664678,-1.3773607992169057,1.2359513318589006,57.44548662739623,50.01811688200433,0.9125004370542342,-0.24099926447112807,31.728791444133435,67.29305585181771,36.6170046329852,5.0399932861328125,-1.6320863881274477,0.10199279785155113,-4.849070618944211,5.053056214647313,-2.37353891054633,2.577524506249432,-8.653683763795954,67.81935710830659,11.725699936352399,2.475531708397886,5,0.9650039672851562,3.1100082397460938,25.405010223388672,50.8800048828125,5.790008544921875,1,0.005454228291944974,-1.1723301558742625,225.66000366210938,2.831699644950545,226.22999572753903,6.39996294318344,228.47000122070312,0.005454228291944974
6967,2019-05-15,230.58999633789062,232.07000732421875,227.0500030517578,228.8000030517578,1394300.0,0.006152385492498524,1.1136792195234775,0.542424214400651,51.2491035044603,50.83521175088612,-0.36501225141387295,-1.584987595516651,27.840028503342864,65.56034991475502,36.12269668235637,5.0200042724609375,-0.9880832398550012,1.4184967041015568,-3.5745513833227562,6.41154479152587,-1.0780273396105997,3.9150207478137133,-9.357939855626938,85.12553597389292,29.607223276136004,2.496524043712158,5,-0.44499969482421875,1.1100006103515625,25.37250518798828,46.904998779296875,8.5,2,0.0029055821136472204,-1.3773607992169057,229.17999267578125,-1.1723301558742625,225.66000366210938,2.831699644950545,226.22999572753903,0.0029055821136472204
6968,2019-05-16,230.8699951171875,232.8300018310547,229.8000030517578,230.4600067138672,1447500.0,0.0012142711468132728,-2.502897413055558,0.22904465983002156,50.614599905997835,51.584108783590324,-0.659497027699075,-1.6594471293720403,25.320334709996075,64.96174932944075,35.440601746469795,3.029998779296875,-0.42125949523216377,1.5139953613281136,-3.441766723744905,6.4697574464011325,-0.9638856812083816,3.991876403864609,-8.960420967456542,81.69929518970895,27.160575261376437,2.477881042536503,5,-0.7249984741210938,0.8300018310546875,23.835002899169922,46.625,5.040008544921875,3,-0.013860601273101292,1.1136792195234775,230.58999633789062,-1.3773607992169057,229.17999267578125,-1.1723301558742625,225.66000366210938,-0.013860601273101292
6969,2019-05-17,229.27999877929688,232.0,228.1100006103516,229.5,1893300.0,-0.00688697696330598,-2.0390649214410486,-0.5366035207860359,49.822053041986145,50.87593728623576,0.7069896921122734,0.16670920200266437,24.692379870496325,66.40795794437054,34.595910900400916,3.889999389648409,0.2687382419279345,-0.22050094604492188,-4.976638430462458,4.535636538372614,-2.59856968825369,2.157567796163846,-6.7200076687973365,66.85340031429381,12.62663616862352,2.378068742208774,5,0.8649978637695312,1.8600006103515625,25.420001983642578,48.214996337890625,11.009994506835938,4,0.01090369859259499,-2.502897413055558,230.8699951171875,1.1136792195234775,230.58999633789062,-1.3773607992169057,229.17999267578125,0.01090369859259499
6970,2019-05-20,230.75999450683597,232.00999450683597,226.6100006103516,228.17999267578125,2004400.0,0.006454970932565862,1.1259810827127956,-11.727215980025099,52.58150554220065,51.112660520790534,-1.7941132038562841,-1.222379231245867,21.203172907507422,64.82485194523608,34.29681295487144,5.399993896484375,0.47432406877499034,1.1619949340820597,-3.614447639262039,5.938437507426158,-1.2262263525899755,3.550216220754095,-7.575603113998596,72.10232028247313,18.24189291428862,2.3882212866720436,5,-3.284996032714872,-0.9099960327148722,23.940006256103487,46.735000610351534,7.310012817382784,0,0.00975039024770541,-2.0390649214410486,229.27999877929688,-2.502897413055558,230.8699951171875,1.1136792195234775,230.58999633789062,0.00975039024770541
6971,2019-05-21,232.9199981689453,234.4900054931641,228.80999755859372,230.07000732421875,1531100.0,0.009360390507572758,-1.1154551060014934,1.1046468302549515,55.45628626946726,51.09209973209076,-3.735558809634256,-3.34020121981456,16.90383203591219,62.307078948005426,33.951619798784044,5.680007934570369,0.6904745345286472,3.1864990234375057,-1.811655090909909,8.18465313778492,0.6874219662637984,5.685576080611213,-9.13618250506363,80.07606153083476,26.914813068118463,2.4990770571737073,5,-4.614997863769531,-3.0699996948242188,21.78000259399414,44.57499694824219,6.850006103515597,1,0.004164525280476505,1.1259810827127956,230.75999450683597,-2.0390649214410486,229.27999877929688,-2.502897413055558,230.8699951171875,0.004164525280476505
6972,2019-05-22,235.0399932861328,236.88999938964844,230.0500030517578,231.9199981689453,1478000.0,0.009101816648864114,1.0058618745469352,1.0947386455505763,56.96669686441965,51.53974883549498,-5.83241984897532,-4.871992946180455,12.584405643437037,59.850145207887294,33.23033394984479,6.839996337890625,0.13403481027140174,4.774494171142578,-0.096784901969869,9.645773244255025,2.3388546345863688,7.2101337076987875,-10.68073032204859,82.00382954090034,27.380196279580886,2.43563953655622,5,-5.534996032714844,-5.189994812011719,19.66000747680664,42.45500183105469,-1.1699981689453125,2,-0.00029778789750256607,-1.1154551060014934,232.9199981689453,1.1259810827127956,230.75999450683597,-2.0390649214410486,229.27999877929688,-0.00029778789750256607
6973,2019-05-23,229.1100006103516,233.22000122070312,227.3800048828125,232.94000244140625,2120700.0,-0.02522971768707538,1.6605909566462638,-1.2275666105872596,47.25537871642389,51.64175675266916,0.22116135806305692,1.0504237776463299,15.947967319247738,65.41950697142684,32.56784951490284,7.6599884033203125,0.14808153897570264,-1.116498565673794,-6.01286060798077,3.7798634766331816,-3.564679586827282,1.3316824554796938,-4.1983082380729115,24.319069035638545,-28.511669933416986,2.4481810211534816,5,0.39499664306637783,0.7399978637695028,25.31999969482419,48.38499450683591,6.3800048828125,3,0.04355984331086482,1.0058618745469352,235.0399932861328,-1.1154551060014934,232.9199981689453,1.1259810827127956,230.75999450683597,0.04355984331086482
6974,2019-05-24,227.05999755859372,230.5200042724609,225.82000732421875,229.72999572753903,1792500.0,-0.008947680355709697,1.2117553288885403,0.6971271259706111,37.08055791125473,50.9412964870674,2.6834780374261413,2.9799157150942506,15.32385578004542,66.97513995658798,31.93765007441747,4.699996948242159,-0.26570415484155774,-2.993001556396507,-8.08604719664416,2.100044083851145,-5.539524376520319,-0.4464787362726952,-1.6179729544483905,11.201365159486596,-34.90915588251008,2.54652282012382,5,4.090003967285185,2.790000915527372,26.83500289916995,50.43499755859378,9.309997558593778,4,0.038976509286854366,1.6605909566462638,229.1100006103516,1.0058618745469352,235.0399932861328,-1.1154551060014934,232.9199981689453,0.038976509286854366
6975,2019-05-28,225.5399932861328,230.13999938964844,225.08999633789062,227.7899932861328,1876200.0,-0.006694284721238342,-2.2063573566882067,0.842697207125345,44.06950402116891,49.455076197486584,4.676446949186243,4.424322823795279,13.827761591145816,67.9267204939394,31.343200246373037,5.0500030517578125,-0.4435478869924623,-4.321005249023443,-9.796074235206362,1.1540637371594755,-7.0585397421149025,-1.5834707559319838,12.6300048828125,3.8135324734102736,-44.41393894475026,2.7375344930914527,5,5.450004577636719,4.605003356933594,27.16000747680664,51.95500183105469,12.730010986328097,1,0.06539860086493543,1.2117553288885403,227.05999755859372,1.6605909566462638,229.1100006103516,1.0058618745469352,235.0399932861328,0.06539860086493543
6976,2019-05-29,223.3999938964844,224.4900054931641,221.22999572753903,223.63999938964844,1549700.0,-0.009488336673547204,2.360804146577382,0.10666910807290403,37.16123209662262,47.889757152171285,6.6049074329845325,6.4342579795378185,13.000654189357704,69.44319733183286,30.76341221758725,4.309997558593778,-0.21402069058734696,-6.1690040588378565,-12.35968412906766,0.021676011391946304,-9.264344093952758,-3.073664023722955,14.508404235839805,13.856945475663258,-34.844035128594165,3.0953400351149076,5,5.660003662109347,6.300003051757784,29.00500488281247,53.865005493164034,10.850006103515597,2,0.06566702698538074,-2.2063573566882067,225.5399932861328,1.2117553288885403,227.05999755859372,1.6605909566462638,229.1100006103516,0.06566702698538074
6977,2019-05-30,223.77999877929688,224.97000122070312,221.1199951171875,223.00999450683597,1071300.0,0.0017010066839506788,1.4444412150804837,-3.208277703605068,41.43847178041591,46.870187360439964,5.7633998868302,5.906586751204259,9.65771204985208,68.25464190240342,30.2733039292223,3.850006103515625,0.2123624641951949,-5.502999114990246,-12.213764994423144,1.2077667644426526,-8.85838205470671,-2.1476161752737823,13.461263256835934,21.983490250773656,-27.8983045971881,3.355382939716454,5,5.224998474121094,5.864997863769531,28.599998474121094,52.56500244140625,7.05999755859375,3,0.07145413164888881,2.360804146577382,223.3999938964844,-2.2063573566882067,225.5399932861328,1.2117553288885403,227.05999755859372,0.07145413164888881
6978,2019-05-31,219.2899932861328,223.30999755859372,219.1999969482422,221.7100067138672,1649800.0,-0.020064373570724436,-2.1615315093254237,-3.1428571428572587,38.292837116972805,45.589163368771814,9.429668808175023,10.026178029773462,11.173711325260001,71.83679270895857,30.1600279200388,4.5800018310546875,-0.31722288469450177,-9.431504058837902,-17.45695827129245,-1.406049846383354,-13.444231165065162,-5.418776952610642,16.98399273486328,0.7950201383534558,-50.26893916554264,4.012727106227274,5,8.7550048828125,9.395004272460938,32.24750518798828,57.05500793457031,14.930007934570312,4,0.06648731030800148,1.4444412150804837,223.77999877929688,2.360804146577382,223.3999938964844,-2.2063573566882067,225.5399932861328,0.06648731030800148
6979,2019-06-03,223.3699951171875,226.5800018310547,219.50999450683597,220.30999755859372,1714600.0,0.018605508486340572,-2.0343355228259767,-1.2644547850540477,46.545989492377046,44.91855047434697,4.942977895962429,5.619168268777656,7.126810999203997,66.83087136298559,29.788646461192446,7.290008544921875,-0.6426506055119034,-4.961002349853516,-13.238837961464583,3.3168332617575516,-9.09992015565905,-0.822084544047982,11.538071777988279,38.11697658459839,-15.929877481732277,4.138917805805527,6,4.6750030517578125,5.31500244140625,26.490001678466797,52.975006103515625,9.05999755859375,0,0.054259796037592345,-2.1615315093254237,219.2899932861328,1.4444412150804837,223.77999877929688,2.360804146577382,223.3999938964844,0.054259796037592345
6980,2019-06-04,227.0,229.25,224.30999755859372,224.50999450683597,1446200.0,0.016251085473266258,-2.4186875326690793,0.8137279345766262,46.72280211108908,43.94816334563829,0.80855676492925,1.3437138990435074,3.9006306751530246,62.251687054086915,28.952955289250852,5.8800048828125,-0.9140104286072983,-0.8774971008300838,-8.322003383364262,6.567009181704094,-4.599750242097173,2.844756040437005,6.651421299421088,77.6119470968075,24.261806802176253,3.7222531412670823,6,1.0449981689453125,1.68499755859375,2.4025001525878906,49.345001220703125,4.600006103515597,1,0.04127751152946035,-2.0343355228259767,223.3699951171875,-2.1615315093254237,219.2899932861328,1.4444412150804837,223.77999877929688,0.04127751152946035
6981,2019-06-05,226.08999633789062,227.57000732421875,224.47999572753903,227.1199951171875,1378100.0,-0.0040088267053276505,2.202046076245622,-0.4136532156754651,43.131870179230155,42.41096038061724,0.7239720738825781,2.1322767500646194,5.097766335200276,62.12477324701399,28.326083974939632,3.090011596679716,-1.0865788700372434,-1.6410003662109318,-9.10613038617683,5.824129653754966,-5.373565376193881,2.091564643772017,6.4053110134361475,68.55718703929479,18.43219699349345,3.7325650099829537,6,0.12000274658203125,2.595001220703125,2.702503204345703,50.2550048828125,5.3300018310546875,2,0.053872387685686585,-2.4186875326690793,227.0,-2.0343355228259767,223.3699951171875,-2.1615315093254237,219.2899932861328,0.053872387685686585
6982,2019-06-06,224.3500061035156,228.1699981689453,223.8500061035156,225.17999267578125,1641700.0,-0.007696007176605124,-3.7213374468438767,0.8058131610915508,40.473423756444355,41.6574098295084,0.8807398220473317,3.5311407418932674,6.7027797717103965,62.77494759793379,27.689609958419652,4.319992065429716,-1.546043790044763,-3.0494911193847827,-10.495946357846378,4.396964119076813,-6.772718738615566,0.6737364998460009,7.081676415564402,51.24385663119414,4.901599183754925,3.7232276192307974,6,0.5099945068359659,4.334991455078153,4.419994354248075,51.99499511718753,9.269989013671903,3,0.04412745097905879,2.202046076245622,226.08999633789062,-2.4186875326690793,227.0,-2.0343355228259767,223.3699951171875,0.04412745097905879
6983,2019-06-07,227.22999572753903,228.8699951171875,224.00999450683597,226.0500030517578,1428700.0,0.012837038313672222,1.1793766464812216,-1.4217009228958246,47.11348441441859,42.77217944097105,-2.563558920489413,0.583401119761561,3.813920614593968,58.855373057621165,26.674150414181142,4.860000610351534,-2.2744029126506575,-0.10750122070314205,-7.537057068502037,7.322054627095753,-3.8222791446025894,3.6072767031963053,3.2231519458739513,79.2607481188928,34.04600639285292,3.7147779238994447,6,-2.5599975585937216,1.455001831054716,2.8925056457519815,49.11500549316409,4.320007324218778,4,0.015886989738274515,-3.7213374468438767,224.3500061035156,2.202046076245622,226.08999633789062,-2.4186875326690793,227.0,0.015886989738274515
6984,2019-06-10,228.3999938964844,230.58999633789062,226.5,227.5200042724609,1312800.0,0.005148960044642381,-1.8013691113840045,0.7457585475612309,46.6477261151163,43.058648562520766,-3.937566507629157,-0.43815515879549594,2.555942354887719,56.52835336232786,25.318596506971847,4.089996337890625,-3.2853677917326536,0.953997039794956,-6.470837839282353,8.378831918872265,-2.7584203997436987,4.666414479333611,-9.199996948242216,67.50733509617181,24.63231134677156,3.7124174395386604,6,-3.504997253417997,0.2850036621093466,2.397506713867159,47.94500732421872,1.0400085449218466,0,0.025481643956857924,1.1793766464812216,227.22999572753903,-3.7213374468438767,224.3500061035156,2.202046076245622,226.08999633789062,0.025481643956857924
6985,2019-06-11,229.0800018310547,232.80999755859372,228.77999877929688,229.5,1296900.0,0.0029772677440547124,-6.901925292084854,-0.47727627403718026,44.306055458365506,43.85251782493664,-4.540051344483459,-0.8946789852482198,1.6792752018783972,54.77151094871033,23.68488232280983,4.410003662109318,-3.4898317543775192,1.4630050659179688,-5.946152892543495,8.872163024379432,-2.241573913312777,5.167584045148715,-9.652204895019537,58.37054369705857,19.3667102583587,3.704578979230736,6,-3.0750045776367188,-0.3950042724609375,1.717498779296875,47.26499938964844,3.1499938964843466,1,0.014623672157978884,-1.8013691113840045,228.3999938964844,1.1793766464812216,227.22999572753903,-3.7213374468438767,224.3500061035156,0.014623672157978884
6986,2019-06-12,230.42999267578125,231.6000061035156,228.00999450683597,228.2899932861328,1238600.0,0.005893097755962806,-1.6592708551148223,-5.095258855585831,43.00455077796677,44.02652660244229,-5.35064490689345,-2.2622058695185956,0.2696629566076183,52.240850850071354,22.69598091729493,3.5900115966796307,-3.084463891753785,2.7504959106445312,-4.734873223879674,10.235865045168737,-0.9921886566175715,6.493180477906634,-10.466907714843757,73.43742017227494,38.225692931906096,3.7426845672621067,6,-4.424995422363281,-1.7449951171875,0.9150047302246094,45.915008544921875,0.8400115966796591,2,0.005077522305790172,-6.901925292084854,229.0800018310547,-1.8013691113840045,228.3999938964844,1.1793766464812216,227.22999572753903,0.005077522305790172
6987,2019-06-13,231.25999450683597,233.8300018310547,229.6999969482422,231.0500030517578,1166100.0,0.003601969610885325,-1.8384877562791673,0.09812687615422692,53.859952289584896,45.75620606606586,-5.596565805742102,-3.2036945719690095,-0.6366903844253784,50.23770930175371,21.79035631834093,4.1300048828125,-2.8697485940475644,3.546997833251993,-3.998967684383871,11.092963350887857,-0.22598492556593897,7.319980592069925,-10.783033041992212,73.82886550521803,35.700973591942954,3.7729827588179283,6,-4.589996337890653,-3.2149963378906534,0.4575042724609091,45.08500671386716,1.2200012207030682,3,0.0006918778254343394,-1.6592708551148223,230.42999267578125,-6.901925292084854,229.0800018310547,-1.8013691113840045,228.3999938964844,0.0006918778254343394
6988,2019-06-14,227.6699981689453,231.4199981689453,226.9600067138672,230.4900054931641,1475800.0,-0.015523637564492487,-1.1037743997236138,-13.429152739425726,51.037769008199504,46.25529267893502,-0.7742817371521653,0.14153035608143227,2.8939494166031636,52.59719126450733,21.159527999535204,4.459991455078125,-2.296180572379086,0.11700134277344887,-7.281373866383319,7.515376551930217,-3.582186261804935,3.816188947351833,-6.3918542821288895,15.961771850976,-24.515785689572255,3.6991876045783783,6,1.1700057983398438,0.375,4.875,48.67500305175781,16.210006713867188,4,0.026134304019394428,-1.8384877562791673,231.25999450683597,-1.6592708551148223,230.42999267578125,-6.901925292084854,229.0800018310547,0.026134304019394428
6989,2019-06-17,231.77999877929688,232.9600067138672,227.5500030517578,228.75999450683597,1669000.0,0.01805244715336496,1.0111462484223663,-1.0709207194337822,59.75610745280771,47.70343771690376,-3.9849252510186943,-3.9753939034467294,-1.346218980762842,47.29586598994183,20.187815750720052,5.410003662109375,-1.7850673971736342,4.102001953125011,-3.500882534240816,11.704886440490839,0.30055970944209776,7.903444196807925,-9.74874341582617,70.16005081824481,24.01016828334796,3.8014422436829176,6,-2.9399948120117188,-3.7350006103515625,0.25,44.56500244140625,9.460006713867216,0,-0.0009923018757026503,-1.1037743997236138,227.6699981689453,-1.8384877562791673,231.25999450683597,-1.6592708551148223,230.42999267578125,-0.0009923018757026503
6990,2019-06-18,233.00999450683597,237.75,232.5399932861328,233.9499969482422,1646000.0,0.005306738001626732,-4.542545938575417,-0.3112586462138487,65.46508378585037,50.18490589541711,-4.774879219168014,-5.299911681721227,-2.9101231840240587,44.9390605944528,19.068636213704288,5.970001220703125,-0.6886074823409842,5.219497680664091,-2.6377371894824364,13.076732550810618,1.2908802455908415,9.14811511573734,-10.270814355310222,56.07035734437537,5.594571373366847,3.9286174350732583,6,-2.2099914550781534,-4.534996032714872,-1.4199943542480753,43.33500671386716,5.200012207031222,1,-0.015321197157167399,1.0111462484223663,231.77999877929688,-1.1037743997236138,227.6699981689453,-1.8384877562791673,231.25999450683597,-0.015321197157167399
6991,2019-06-19,233.88999938964844,234.4199981689453,231.8600006103516,232.6100006103516,1802500.0,0.0037766829902510235,1.188035525646519,-1.3616972923836224,66.01204173475601,53.022530115229515,-4.95295376605992,-6.433362316611635,-4.056864332327677,42.86365185229084,18.33797307149803,2.5599975585937216,-0.07357796054600385,6.051002502441406,-1.9502048597404098,14.052209864623222,2.0503988213505124,10.0516061835323,-9.949953650244765,64.22610739422429,9.727107025982257,4.000603681090904,6,-3.0100021362304688,-5.415000915527344,-2.4150009155273438,42.45500183105469,4.32000732421875,2,-0.00709736913267478,-4.542545938575417,233.00999450683597,1.0111462484223663,231.77999877929688,-1.1037743997236138,227.6699981689453,-0.00709736913267478
6992,2019-06-20,234.97000122070312,237.0,233.88999938964844,236.25999450683597,1910600.0,0.004617563101770195,1.2454843418624508,-1.0078082159121158,77.8409346445637,56.4366912519123,-4.881419829012145,-7.925206071170294,-5.326918209576718,40.69032793778092,18.190826326089145,3.1100006103515625,0.34554201361873993,7.134503936767572,-0.8534922571611219,15.122500130696267,3.1405058398032395,11.128502033731905,-9.92515914045174,74.23539843282664,12.408535268070224,3.99399809696434,6,-2.845001220703125,-6.495002746582031,-3.75250244140625,41.375,2.139999389648466,3,-0.015746677997277136,1.188035525646519,233.88999938964844,-4.542545938575417,233.00999450683597,1.0111462484223663,231.77999877929688,-0.015746677997277136
6993,2019-06-21,239.08999633789062,239.13999938964844,232.6999969482422,234.6699981689453,3065000.0,0.01753413242449464,1.8495559088929623,-3.4263730024484405,77.87236068770639,59.90609509331121,-7.981492476313406,-11.867649823628312,-9.680051419809985,35.41849551174448,17.817771607007003,6.44000244140625,1.1359336733651446,10.75549926757813,1.317080915880723,20.19391761927554,6.036290091729427,15.474708443426834,-13.028741624059364,99.56856714790892,33.30738335810888,4.719209175848704,6,-6.0399932861328125,-9.919998168945312,-8.167499542236328,37.2550048828125,2.419998168945341,4,-0.027646495928713377,1.2454843418624508,234.97000122070312,1.188035525646519,233.88999938964844,-4.542545938575417,233.00999450683597,-0.027646495928713377
6994,2019-06-24,235.91000366210938,241.30999755859372,235.3300018310547,238.6999969482422,1435300.0,-0.013300400370106491,-2.0278482773006843,-0.6312204619755653,66.05407830764165,62.32254207656412,-4.050084627877794,-8.422465981128255,-6.567020939532313,37.52216863040178,17.35138418403593,5.979995727539034,2.192386516122667,7.133006286621082,-2.866947296200067,17.13295986944223,2.1330294952105078,12.132983078031657,-8.540874480696402,42.857188991062664,-21.060715914891993,4.999976791410577,6,-1.7750015258789062,-5.655006408691406,-4.987506866455078,37.209991455078125,1.910003662109375,0,0.03378407484626411,1.8495559088929623,239.08999633789062,1.2454843418624508,234.97000122070312,1.188035525646519,233.88999938964844,0.03378407484626411
6995,2019-06-25,240.2899932861328,245.3500061035156,235.9900054931641,236.3999938964844,2108700.0,0.01856635817062191,-2.974542638973954,-1.3942683693838942,72.74185972744296,65.6266875153948,-7.456883835836749,-12.269845468418993,-10.986056860472274,31.985876131680868,16.974901607100414,9.440002441406222,2.95079046920074,10.775495910644537,-0.3334226945715102,21.884414515860584,5.221036608036513,16.32995521325256,-11.247959899458152,62.490654136894754,-0.8056961951734607,5.55445930260802,6,-4.134986877441406,-8.014991760253906,-9.64749526977539,32.82000732421875,2.770004272460909,1,0.0039536070314007965,-2.0278482773006843,235.91000366210938,1.8495559088929623,239.08999633789062,1.2454843418624508,234.97000122070312,0.0039536070314007965
6996,2019-06-26,238.07000732421875,242.67999267578125,235.9199981689453,241.4499969482422,1872600.0,-0.009238778242715018,1.3150741124921288,-0.8688920705277879,71.64041380744436,67.60229435071251,-4.513874646715948,-9.37513573881074,-8.763051747015368,33.07073673253643,16.10608910641985,6.7599945068359375,3.6619753978484084,7.822009277343739,-3.5217808414538183,19.165799396141296,2.150114217944946,13.493904336742531,-6.744857757186367,42.45064418580255,-21.446172947469933,5.671895059398784,6,-1.9150009155273438,-5.795005798339844,-9.407508850097656,35.03999328613281,4.199996948242159,2,0.0005880597527674336,-2.974542638973954,240.2899932861328,-2.0278482773006843,235.91000366210938,1.8495559088929623,239.08999633789062,0.0005880597527674336
6997,2019-06-27,239.7700042724609,241.13999938964844,237.8300018310547,237.91000366210938,2124700.0,0.007140743881806966,-2.2772183739604026,-0.5502977278780654,70.54394757208934,69.76964752447805,-5.45324646148282,-10.346236859835841,-10.322544967037459,30.183519557260553,15.295679758489417,3.30999755859375,4.5285637786256245,8.722505950927712,-2.9510092999381357,20.39602120179356,2.885748325494802,14.559263576360621,-6.481374790320871,55.88934551301449,-5.8135385378176565,5.836757625432924,6,-3.3199996948241903,-7.495002746582003,-10.692504882812472,33.33999633789065,-4.559997558593722,3,-0.006506224843792485,1.3150741124921288,238.07000732421875,-2.974542638973954,240.2899932861328,-2.0278482773006843,235.91000366210938,-0.006506224843792485
6998,2019-06-28,233.8699951171875,237.2899932861328,233.4600067138672,235.4900054931641,3667500.0,-0.02460695270526403,-2.1393497470404674,-0.8709730346112168,57.75887369694154,69.54773266271515,1.5854468835528053,-3.4761490208862256,-4.298047148937059,34.80332352446726,13.844288878461814,6.309997558593722,5.265361693294693,2.093496704101568,-8.231595805408915,12.418589213612051,-3.0690495506536877,7.256042958856824,11.480010986328097,3.4481785060245995,-55.14436976664548,5.162546254755249,6,4.735008239746094,-1.5949935913085938,-4.192497253417969,39.24000549316406,6.3000030517578125,4,0.013853874207080619,-2.2772183739604026,239.7700042724609,1.3150741124921288,238.07000732421875,-2.974542638973954,240.2899932861328,0.013853874207080619
6999,2019-07-01,235.4900054931641,238.02999877929688,234.1300048828125,236.58999633789062,1866900.0,0.006926969725914667,-1.041885862422957,0.6790023453173419,58.85604950951749,68.81339552090039,0.6113328617593936,-4.365419936001871,-5.746709772200347,31.95940815352023,13.080429214046466,4.160003662109375,5.606200739737687,3.1075065612793367,-6.540639128152691,12.755652250711364,-1.7165662834366628,7.931579405995336,9.622200622558552,17.073161341490454,-39.83118592893997,4.8240728447160075,7,3.114997863769503,-3.2150039672851847,-5.81250762939456,37.61999511718747,2.0899963378905966,0,0.025563670955227158,-2.1393497470404674,233.8699951171875,-2.2772183739604026,239.7700042724609,1.3150741124921288,238.07000732421875,0.025563670955227158
7000,2019-07-02,236.3699951171875,236.47999572753903,233.3999938964844,236.25999450683597,1401100.0,0.003736844891487179,17.66657418967319,-0.10000138717416421,58.314679889822216,67.95813309368552,0.2884113969836051,-4.751028186154599,-6.519608977750238,30.2395597898589,12.76421557424544,3.0800018310546307,6.394329502517081,3.518996429443348,-5.936727407278397,12.974720266165093,-1.2088654889175245,8.24685834780422,8.509167010498032,32.004327708846276,-21.866493284337544,4.7278619183608726,7,2.6550064086914062,-4.094993591308594,-5.8699951171875,36.74000549316406,1.860000610351534,1,0.006134501996805319,-1.041885862422957,235.4900054931641,-2.1393497470404674,233.8699951171875,-2.2772183739604026,239.7700042724609,0.006134501996805319
7001,2019-07-03,238.2700042724609,238.7400054931641,236.2400054931641,237.0,680200.0,0.008038284023026865,1.2624365657471714,11.545429324458267,59.527064354883336,65.92325861705436,-1.0336556353799722,-5.999344721493941,-8.333374854407168,27.400184116741542,12.569902314924642,2.5,6.637031468842707,4.810005187988253,-4.377374338191288,13.997384714167794,0.21631542489848243,9.403694951078023,6.149991125976584,62.91998604235739,11.095624876766976,4.5936897630897775,7,0.7549972534179972,-5.995002746582003,-7.70250701904294,34.83999633789065,-2.4700012207030966,2,0.020103215680709274,17.66657418967319,236.3699951171875,-1.041885862422957,235.4900054931641,-2.1393497470404674,233.8699951171875,0.020103215680709274
7002,2019-07-05,234.25,238.91000366210938,233.22999572753903,236.91000366210938,1264500.0,-0.016871633862330593,-1.4170183754301497,-2.094484026384447,58.83933948522683,63.80847848344552,3.211164117243783,-1.2644588114650332,-4.084759219830033,30.419966597942278,12.024767035213735,5.680007934570341,6.511237983755706,0.29500122070311363,-7.831231317735785,8.421233759142012,-3.7681150485163357,4.358117489922563,9.729195338359375,17.957796612446515,-36.8165550355985,4.063116269219447,7,5.040000915527315,-1.9749984741210938,-4.870002746582031,38.86000061035156,-3.2899932861328125,4,0.03423694459961957,1.2624365657471714,238.2700042724609,17.66657418967319,236.3699951171875,-1.041885862422957,235.4900054931641,0.03423694459961957
7003,2019-07-08,230.83999633789062,234.25,228.02999877929688,234.25,1539900.0,-0.014557112751800938,2.648090639794521,1.2819544990420246,48.71303022427752,61.88169536307173,5.953958975508527,2.5611768376921304,-0.6580416289563118,32.75888915292808,11.428277743645532,6.220001220703125,6.210287230648902,-3.2955024719238395,-10.938804754523858,4.347799810676179,-7.117153613223849,0.5261486693761697,12.494247023819526,25.82717185203469,-25.885609185078184,3.821651141300016,7,5.850006103515625,1.4350051879882812,-1.5149993896484375,42.220001220703125,2.389999389648409,0,0.018930906451670504,-1.4170183754301497,234.25,1.2624365657471714,238.2700042724609,17.66657418967319,236.3699951171875,0.018930906451670504
7004,2019-07-09,234.22000122070312,234.3600006103516,228.52999877929688,229.4900054931641,1235600.0,0.014642197783892863,1.327348592139111,-1.387094031627266,51.56452905503223,59.528658621692756,2.5803702747382715,-0.3799308210490153,-4.002344275780729,28.282892962360734,11.17238742412639,5.830001831054716,5.552484501200411,-0.206497955322277,-7.357689703689601,6.944693793045047,-3.782093829505925,3.369097918861371,7.889902574413952,56.893379259275875,5.495027477283877,3.57559587418366,7,1.1349945068359375,-1.7900009155273438,-5.855003356933594,37.714996337890625,-7.5,1,0.025403453664213593,2.648090639794521,230.83999633789062,-1.4170183754301497,234.25,1.2624365657471714,238.2700042724609,0.025403453664213593
7005,2019-07-10,232.42999267578125,235.97999572753903,229.4600067138672,233.8800048828125,1281400.0,-0.007642423941562448,1.3079632060235955,-0.3065567688759152,48.15562576260208,56.91923772782138,3.5069836121495825,1.7643794516980336,-2.159624035289653,28.904759078367363,11.314995310850993,6.519989013671847,4.496060217332911,-2.16400604248048,-8.934728054307783,4.606715969346823,-5.549367048394146,1.2213549634331855,8.553518718070222,40.44110222262115,-8.94902102681084,3.3853610059136527,7,2.1550064086914062,2.1700134277343466,-4.064994812011719,38.1300048828125,-4.79998779296875,2,0.02215724870953828,1.327348592139111,234.22000122070312,2.648090639794521,230.83999633789062,-1.4170183754301497,234.25,0.02215724870953828
7006,2019-07-11,231.6000061035156,232.13999938964844,227.19000244140625,231.8000030517578,1421200.0,-0.0035709099445845327,10.250125713096704,0.1379277686576784,45.71574336671149,54.160548371668305,3.7131636228335196,2.8316974123502803,-1.280970193687466,28.41962568558793,11.423832947043923,5.239990234375,4.0312068271996395,-3.0524932861328296,-9.69064953857361,3.5856629663079502,-6.371571412353234,0.26658484008757455,8.34722428117152,37.62801367562293,-8.263292926608287,3.3190781262203943,7,1.449996948242216,3.0,-3.2350082397460653,-1.5000076293945028,0.07998657226565342,3,0.02862689744947633,1.3079632060235955,232.42999267578125,1.327348592139111,234.22000122070312,2.648090639794521,230.83999633789062,0.02862689744947633
7007,2019-07-12,231.4199981689453,233.4499969482422,230.63999938964844,230.88999938964844,1248700.0,-0.0007772363118584424,-4.456312405558354,-2.650034332798891,39.16360793836463,52.09440773182643,2.8878510508640147,3.187744344729765,-1.061764966437778,27.268039752826667,11.914046336073925,2.80999755859375,2.8487419181127507,-3.2405014038085938,-9.861806844413678,3.3808040367964907,-6.551154124111122,0.07015131649393425,7.251509421413715,48.1228550448652,8.648697787535177,3.310652720302537,7,1.6300048828125,3.180007934570284,-3.9724998474121094,-1.3199996948242188,4.3000030517578125,4,0.018926648161214255,10.250125713096704,231.6000061035156,1.3079632060235955,232.42999267578125,1.327348592139111,234.22000122070312,0.018926648161214255
7008,2019-07-15,233.6199951171875,234.3500061035156,229.88999938964844,232.52999877929688,1028300.0,0.009506511821143926,2.4980193635635257,2.05660160073703,46.67246686834339,50.74067632725152,0.724892431487433,1.5350652864546817,-3.229075119243305,23.701234108528524,11.909515033657492,4.460006713867159,1.8388571291317248,-1.3380043029785043,-7.1180684751897445,4.442059869232736,-4.22803638908411,1.5520277831271017,3.903361958276264,73.15128085393758,32.696209743219924,2.890032086105614,7,-0.5699920654296875,1.0600051879882812,-6.847496032714844,-3.5199966430664062,-2.339996337890625,0,-0.011385962070524003,-4.456312405558354,231.4199981689453,10.250125713096704,231.6000061035156,1.3079632060235955,232.42999267578125,-0.011385962070524003
7009,2019-07-16,231.5500030517578,235.0399932861328,231.05999755859372,234.3000030517578,1207200.0,-0.008860508983365656,-1.1340396809163256,-2.522944256236526,36.38631063466089,48.30419085445582,2.4330854119771175,3.780786043334274,-1.1710524701897498,24.601884717885696,12.281812052801984,3.979995727539091,0.6469971629040003,-3.3964965820312614,-9.204033064689213,2.4110399006266903,-6.300264823360237,-0.49272834070228555,4.940018560300189,49.60186508026076,11.441159721000517,2.90376824132897,7,1.5,4.375,-4.872505187988281,0.089996337890625,1.6299896240234375,1,0.007255420659207257,2.4980193635635257,233.6199951171875,-4.456312405558354,231.4199981689453,10.250125713096704,231.6000061035156,0.007255420659207257
7010,2019-07-17,229.44000244140625,231.9900054931641,229.3500061035156,231.52999877929688,851700.0,-0.00911250521503948,-1.3260019090383475,0.7599986683238636,36.5114109338525,45.74689602989684,3.862915832804532,5.912769315000901,0.7445696424982771,25.451980026255654,12.426888449676124,2.6399993896484943,0.22482597860050646,-5.327997589111334,-11.587974838831371,0.9319796606087039,-8.457986213971367,-2.1980089642513008,6.120017253586582,28.662453810522553,-8.585656410970135,3.129988624860021,7,3.6100006103515625,6.715003967285156,-2.650005340576172,2.1999969482421875,2.6199951171874716,2,-0.011854956379708681,-1.1340396809163256,231.5500030517578,2.4980193635635257,233.6199951171875,-4.456312405558354,231.4199981689453,-0.011854956379708681
7011,2019-07-18,232.22999572753903,232.33999633789062,228.5800018310547,229.8500061035156,1195800.0,0.012160012449639268,1.8923136513823293,-1.1387530116083815,38.60337870376004,43.4984559430672,0.14085881213145512,3.1537295785310846,-1.9841123969687544,21.37118454595131,12.776696182730701,3.7599945068359375,-0.34228566501136015,-2.455004119873081,-8.807335596574262,3.8973273568281,-5.6311698582236716,0.7211616184775096,2.8099975585937784,56.50152824296894,20.718663906396912,3.176165738350589,7,-0.6449966430663778,3.925010681152372,-4.884998321533175,-0.5899963378905966,-6.3799896240234375,3,-0.019807909957176295,-1.3260019090383475,229.44000244140625,-1.1340396809163256,231.5500030517578,2.4980193635635257,233.6199951171875,-0.019807909957176295
7012,2019-07-19,231.2700042724609,234.1300048828125,231.08999633789062,232.8600006103516,1315700.0,-0.00413379611910436,-2.117937963629535,-0.6680686007373215,45.38025781606266,43.12814789770999,0.7081539890501176,4.028876509744947,-1.0358868246006239,21.01945187712559,12.611233825301454,3.040008544921875,-1.015089112585514,-3.229995727539091,-9.760394559161796,3.300403104083614,-6.495195143350458,0.03520368827227571,2.9849899291992585,41.64095974603251,1.694941887272357,3.2651994158113573,7,0.31499481201174717,4.885002136230497,-3.9250068664550497,0.3699951171875284,-7.510009765624943,4,0.0017727694718132625,1.8923136513823293,232.22999572753903,-1.3260019090383475,229.44000244140625,-1.1340396809163256,231.5500030517578,0.0017727694718132625
7013,2019-07-22,232.47999572753903,235.2400054931641,231.2899932861328,232.5200042724609,1274700.0,0.005231942892397923,-2.264454785054136,0.02516266482409077,44.57264355267547,42.35127173078146,-0.27350049535985477,2.422492130998563,-2.1629095381077548,18.47117686631077,12.160957243860171,3.970001220703182,-1.9318217548286611,-1.6895042419433821,-7.903186305714655,4.524177821827891,-4.796345273829019,1.4173367899422544,-5.289993286132784,58.55843471487091,15.069812284819164,3.10684103188563,7,-0.8949966430663778,3.675010681152372,-5.122497558593722,-0.8399963378905966,-11.690002441406222,0,0.013936706610065963,-2.117937963629535,231.2700042724609,1.8923136513823293,232.22999572753903,-1.3260019090383475,229.44000244140625,0.013936706610065963
7014,2019-07-23,243.8800048828125,246.9900054931641,238.2100067138672,239.0,3295000.0,0.04903651653811103,-1.7182694715161109,-121.97406559877956,59.81700622957518,43.64698067155625,-11.353028000765107,-8.801043820724857,-13.273557093348415,5.799639302261653,12.034000274205987,14.510009765625057,-2.2841400682613653,9.312004852294933,1.7519259144501689,16.872083790139698,5.531965383372551,13.092044321217315,-16.529002380371082,83.10700710640027,36.589112988897995,3.7800394689223773,7,-6.790000915527344,-6.790000915527344,-15.437503814697266,-12.240005493164062,-22.80999755859375,1,-0.051664777149607155,-2.264454785054136,232.47999572753903,-2.117937963629535,231.2700042724609,1.8923136513823293,232.22999572753903,-0.051664777149607155
7015,2019-07-24,241.2400054931641,245.92999267578125,239.1499938964844,244.6999969482422,1565000.0,-0.010824993180219789,1.2905467404864173,-0.7090139330114757,53.80867140880267,44.54619489845527,-8.193544374535037,-6.415129696898788,-10.350531758639733,7.042610130686654,11.307187921419146,6.779998779296847,-1.9558843505676577,6.624504852294962,-1.0971610882458265,14.34617079283575,2.7636718820245676,10.485337822565356,-13.103442871093762,68.7669806832555,23.319048107278476,3.8608329702703914,7,-3.455001831054716,-4.150001525878935,-12.797504425048857,-9.600006103515653,-21.080001831054716,2,-0.03341076369529117,-1.7182694715161109,243.8800048828125,-2.264454785054136,232.47999572753903,-2.117937963629535,231.2700042724609,-0.03341076369529117
7016,2019-07-25,238.2100067138672,241.5500030517578,237.3000030517578,241.32000732421875,932800.0,-0.0125601007722691,1.3809576727944162,0.8988463268564245,55.21053724210126,46.329187043314896,-4.612350832074384,-3.5564455541783673,-7.1803576310421136,8.752993382586368,10.402049356137317,4.25,-2.063120657260214,3.5875061035156364,-4.147587823097666,11.322600030128939,-0.2800408597910291,7.455053066822302,-9.319306376953108,44.77991368712583,-3.974096643406611,3.8675469633066575,7,-0.4250030517578125,-1.1200027465820312,-8.572505950927734,-6.57000732421875,-18.460006713867188,3,-0.02581759364400138,1.2905467404864173,241.2400054931641,-1.7182694715161109,243.8800048828125,-2.264454785054136,232.47999572753903,-0.02581759364400138
7017,2019-07-26,238.2100067138672,238.4499969482422,232.32000732421875,233.91000366210938,1544500.0,0.0,1.5648580576579914,-1.3826373658723266,60.65338885141708,47.882622819211974,-3.964844479398863,-3.8781434351439543,-7.082747757525539,7.426208279617839,9.069586603290785,6.1299896240234375,-1.8573704223867935,3.665505981445307,-3.880175212406897,11.21118717529751,-0.10733461548079504,7.438346578371409,-8.595334170703097,44.07648437773338,-7.264593293471222,3.7728405969261085,7,-0.4250030517578125,-1.1200027465820312,-8.532508850097656,-6.57000732421875,-20.770004272460938,4,-0.05188699157041776,1.3809576727944162,238.2100067138672,1.2905467404864173,241.2400054931641,-1.7182694715161109,243.8800048828125,-0.05188699157041776
7018,2019-07-29,237.1100006103516,239.3000030517578,235.92999267578125,238.2100067138672,883600.0,-0.004617799725084137,1.0548851403529993,-0.2558151913557181,54.47230110315774,49.89217731571161,-2.590095431483661,-2.659302379844945,-5.904928021935007,7.3216705400953686,8.765507361241173,3.3700103759765625,-1.4647787534774181,2.403499603271513,-5.219928928430477,10.026928134973502,-1.4082146625794678,6.215213869122493,-6.800314749187493,32.651628384471735,-17.244091084474285,3.811714265850989,7,0.6750030517577841,-0.01999664306643467,-6.810001373291044,-5.985000610351591,-17.82000732421878,0,-0.05630300733478555,1.5648580576579914,238.2100067138672,1.3809576727944162,238.2100067138672,1.2905467404864173,241.2400054931641,-0.05630300733478555
7019,2019-07-30,241.50999450683597,242.63999938964844,236.05999755859372,237.3300018310547,1215900.0,0.018556762199646748,1.0434780548368536,-3.7999722569012198,63.00116014096483,52.83548278316854,-6.066661448164524,-6.941040236712325,-10.123117447826957,1.7732816250604344,8.503382918323924,6.580001831054716,-0.6314579497159514,6.502494049072283,-1.7042525770513919,14.709240675195957,2.3991207360104454,10.60586736213412,-10.533095860391882,67.52385800005402,15.753396091392332,4.103373313061835,7,-3.724990844726591,-4.41999053955081,-10.399993896484403,-10.974998474121122,-17.54998779296878,1,-0.08579355592721305,1.0548851403529993,237.1100006103516,1.5648580576579914,238.2100067138672,1.3809576727944162,238.2100067138672,-0.08579355592721305
7020,2019-07-31,237.82000732421875,241.4199981689453,235.2400054931641,239.75999450683597,1074900.0,-0.015278817715814075,1.3498095550288678,-0.4641125793969519,58.23187724459484,55.01642706548351,-1.1878809060101503,-3.3063712870633992,-6.338167339215602,4.399276428610904,8.33595927820797,6.269989013671875,-0.3349160626736989,2.740006256103527,-5.542689145343672,11.022701657550726,-1.4013414446200727,6.881353956827127,-6.20258440390586,53.29461461917315,-0.2538344242108437,4.141347700723595,7,1.2199935913085938,-0.7300033569335938,-5.625007629394531,-7.285011291503906,-13.25,2,-0.07043141655094143,1.0434780548368536,241.50999450683597,1.0548851403529993,237.1100006103516,1.5648580576579914,238.2100067138672,-0.07043141655094143
7021,2019-08-01,243.05999755859372,245.3000030517578,236.4199981689453,238.75999450683597,1871000.0,0.02203342895045557,1.0227769213791282,-2.2165110626950986,63.58544913927007,57.03922610139546,-5.285954281401217,-8.610576388763974,-11.489981601073623,-1.9414017735229265,7.9647147989793226,8.8800048828125,0.6997697445667939,7.740496826171835,-1.1828194861668067,16.663813138510477,3.2788386700025,12.20215498234117,-10.827671335366773,82.74263304716214,27.33025161812069,4.461658156169327,8,-3.919998168945284,-5.969993591308565,-8.844993591308565,-10.784996032714815,-13.059997558593722,3,-0.09421539589608496,1.3498095550288678,237.82000732421875,1.0434780548368536,241.50999450683597,1.0548851403529993,237.1100006103516,-0.09421539589608496
7022,2019-08-02,242.2700042724609,242.97999572753903,239.3300018310547,242.1199951171875,1111100.0,-0.0032501986919603043,3.6496972524323175,0.034885825304725844,60.439319625818484,58.802190109522456,-3.097225777521629,-7.5774367507262355,-10.687518371207688,-2.2879833925298954,8.275640443213417,3.729995727539034,1.9676246662811536,6.549503326415987,-2.8780165323430538,15.977023185175028,1.8357433970364525,11.263263255795522,-9.447370878436487,69.88072053050813,16.021827223746442,4.713759929379526,8,-2.614997863769503,-5.180000305175753,-8.055000305175753,-9.995002746582003,-9.270004272460909,4,-0.09295415806875762,1.0227769213791282,243.05999755859372,1.3498095550288678,237.82000732421875,1.0434780548368536,241.50999450683597,-0.09295415806875762
7023,2019-08-05,235.2100067138672,240.9900054931641,234.1499938964844,240.3500061035156,1327000.0,-0.029141030396210077,1.1308453419086613,-34.26457125420222,53.94227425219695,58.149442112035985,4.906745235297677,-0.1826259870414333,-3.5056609181113743,3.4576645991086252,8.721751591885138,8.120010375976506,2.880487846425723,-0.7289947509765682,-9.878714911911231,8.420725409958095,-5.303854831443914,3.8458653294907776,-1.82067843587717,9.506833605436546,-43.03616302751252,4.574860080467336,8,3.9149932861328125,1.8799972534179688,-0.847503662109375,-2.9350051879882812,0.75,0,-0.07554952495740597,3.6496972524323175,242.2700042724609,1.0227769213791282,243.05999755859372,1.3498095550288678,237.82000732421875,-0.07554952495740597
7024,2019-08-06,240.1699981689453,240.9900054931641,232.3000030517578,236.4499969482422,1389900.0,0.021087501864289093,2.242528624378666,-0.7237357319915138,60.888987303942,58.93614387816258,-0.7094618895683595,-4.926592085571883,-8.217556620950148,-2.8165061773141815,9.088515314990602,8.690002441406278,3.7582853425341227,3.933496856689459,-5.3665744327687435,13.233568146147661,-0.7165387880396281,8.583532501418546,6.820007324218778,60.53842397836539,4.769199588645563,4.650035644729099,8,-1.3699951171875,-3.0799942016601562,-4.7299957275390625,-7.894996643066406,-7.860000610351591,1,-0.08693843961361347,1.1308453419086613,235.2100067138672,3.6496972524323175,242.2700042724609,1.0227769213791282,243.05999755859372,-0.08693843961361347
7025,2019-08-07,237.5800018310547,239.1499938964844,233.07000732421875,237.80999755859372,1169400.0,-0.01078401281440955,3.178701581991349,-0.061826788190021645,55.45140815113156,58.962907312499276,1.4603349453809926,-2.035340451317211,-5.355443539777639,-1.7024174604393352,9.644058022315727,7.0999908447265625,4.592012151899439,1.0860000610351506,-8.054115732049809,10.22611585412011,-3.4840578355073433,5.656057957577644,9.116203613281272,40.61537522536058,-14.439054286725764,4.570057896542484,8,1.220001220703125,-0.48999786376953125,-2.1399993896484375,-5.305000305175781,-0.9499969482421875,2,-0.05732803692321209,2.242528624378666,240.1699981689453,1.1308453419086613,235.2100067138672,3.6496972524323175,242.2700042724609,-0.05732803692321209
7026,2019-08-08,238.22999572753903,239.9199981689453,235.77999877929688,238.16000366210938,1651400.0,0.0027358948205857825,1.4000017691365287,-0.3043189809592453,57.13699628105744,58.57219702690376,0.9090734612015012,-2.2800647906985034,-5.651168117869901,-3.7721416137111703,9.989567940773123,4.1399993896484375,3.945858807645692,1.4044944763183196,-7.465179435604995,10.274168388241634,-3.0303424796433376,5.839331432279977,8.178285668945364,55.52431406838445,-1.1761501111347812,4.434836955961663,8,0.5700073242187784,-1.1399917602538778,-2.579994201660128,-5.954994201660128,-2.110000610351534,3,-0.05733949816690198,3.178701581991349,237.5800018310547,2.242528624378666,240.1699981689453,1.1308453419086613,235.2100067138672,-0.05733949816690198
7027,2019-08-09,235.8000030517578,238.0,234.3999938964844,237.83999633789062,1036000.0,-0.010200196110318416,2.0508518410758496,-29.146064966220685,53.321339184475256,58.44431236927238,3.3092601433472737,0.5216361299347341,-2.9000891524227654,-2.760245207854439,10.524914406431678,3.8300018310546307,3.6737260806287964,-1.2444984436035043,-9.761487762658248,7.27249087545124,-5.502993103130876,3.013996215923868,10.326112777832066,40.276168201324516,-15.520512942095863,4.25849465952737,8,3.0,1.2900009155273438,-0.15000152587890625,-3.5250015258789062,2.899993896484375,4,-0.024597128823975134,1.4000017691365287,238.22999572753903,3.178701581991349,237.5800018310547,2.242528624378666,240.1699981689453,-0.024597128823975134
7028,2019-08-12,230.9600067138672,235.52999877929688,229.4499969482422,234.08999633789062,1233700.0,-0.020525853584608567,1.023296967788946,1.5343136888243962,35.12204413247399,55.3466328127734,8.029528523392344,5.4305629023210145,2.356120841377418,0.6697297999589296,11.240525415734263,6.350006103515625,3.4217084508048288,-5.951495361328114,-14.771339188992215,2.8683484663359877,-10.361417275160164,-1.541573447496063,14.889586860166048,13.084996945599913,-37.63544084922366,4.409921913832058,8,6.4149932861328125,6.129997253417969,4.8224945068359375,1.3149948120117188,4.209991455078125,0,0.008832668976582303,2.0508518410758496,235.8000030517578,1.4000017691365287,238.22999572753903,3.178701581991349,237.5800018310547,0.008832668976582303
7029,2019-08-13,233.22999572753903,234.75999450683597,230.1999969482422,230.8300018310547,1067400.0,0.009828493885021938,-1.4917994513512092,-0.7667737547958003,40.69683694157336,53.39829500132656,4.985817450518056,3.470839763454677,0.4057736011210977,-1.515114113108524,11.850213854787823,4.559997558593778,2.9871770874533183,-3.7655059814453296,-12.400410825047487,4.869398862156828,-8.082958403246408,0.5519464403557492,11.963613981462572,36.10313599412356,-11.825008557550547,4.317452421801084,8,4.145004272460966,3.860008239746122,1.252506256103544,-0.9549942016601278,2.389999389648466,1,0.011705231043769304,1.023296967788946,230.9600067138672,2.0508518410758496,235.8000030517578,1.4000017691365287,238.22999572753903,0.011705231043769304
7030,2019-08-14,226.72000122070312,230.57000732421875,226.0,230.0,1390900.0,-0.02791233814728078,1.067870335209031,-1.3666696336609905,37.65310054322424,50.516922935099245,10.902172578843079,10.294410147989879,7.0493296863666615,5.2054204770070385,12.8373372620878,7.229995727539034,2.726599416546719,-10.139500427246105,-19.342451139937396,-0.9365497145548147,-14.74097578359175,-5.53802507090046,17.843863977868097,5.17242324290965,-41.3713061243869,4.60147535634565,8,7.769996643066406,9.775001525878906,7.172496795654297,5.555000305175781,12.069992065429688,2,0.024655947017435675,-1.4917994513512092,233.22999572753903,1.023296967788946,230.9600067138672,2.0508518410758496,235.8000030517578,0.024655947017435675
7031,2019-08-15,227.6300048828125,228.66000366210938,226.52999877929688,227.0800018310547,1034400.0,0.00401377759884336,-1.5818097748185138,-0.1676839196494199,38.84905322347242,48.11800444594968,8.463249954494614,9.509683390611627,6.315552301402079,4.456702786534265,13.711358027340182,2.1300048828125,1.7146590666077088,-8.999497222900402,-18.89358076417369,0.8945863183728875,-13.946538993537047,-4.052455452263757,15.820028403844447,13.5833740234375,-31.89799485012926,4.947041770636644,8,5.864997863769531,8.864997863769531,6.962497711181641,4.644996643066406,12.330001831054688,3,0.0395378456571811,1.067870335209031,226.72000122070312,-1.4917994513512092,233.22999572753903,1.023296967788946,230.9600067138672,0.0395378456571811
7032,2019-08-16,231.67999267578125,232.8699951171875,227.44000244140625,229.38999938964844,953900.0,0.017791976919096175,1.3254795737993093,4.163601054237758,44.612008467901475,47.081308247694636,3.0766343595384456,5.788779505201177,2.5485790695463777,0.39120427616015263,14.51706078536784,5.42999267578125,1.1878878616161046,-4.970008850097656,-14.818933401335215,4.878915701139903,-9.89447112571645,-0.04554657447886257,10.723038613676266,59.601189961540804,11.980709285844021,4.924462275618781,8,1.8150100708007812,4.815010070800781,2.1450119018554688,0.5950088500976562,4.5200042724609375,4,0.019164375784574972,-1.5818097748185138,227.6300048828125,1.067870335209031,226.72000122070312,-1.4917994513512092,233.22999572753903,0.019164375784574972
7033,2019-08-19,235.72000122070312,236.63999938964844,233.17999267578125,233.3699951171875,1021800.0,0.017437882737572297,-1.5347932526241659,1.0262065473057165,44.21346966125309,45.22847295406253,-0.9872427896524414,2.112245661256509,-1.2484793930995863,-3.5937171340136445,15.034732135197398,4.9600067138671875,-0.03873257435952837,-1.0920005798339787,-10.75699237938403,8.572991219716073,-5.924496479609019,3.7404953199410613,5.698848191386929,91.3534001718048,44.339999825773425,4.832495899775033,8,-2.7600021362304688,0.7750015258789062,-1.8949966430664062,-3.4449996948242188,0.17999267578127842,0,0.012642099576221089,1.3254795737993093,231.67999267578125,-1.5818097748185138,227.6300048828125,1.067870335209031,226.72000122070312,0.012642099576221089
7034,2019-08-20,231.27999877929688,235.5500030517578,230.75,235.08999633789062,843600.0,-0.018835917268000935,1.0295948849302872,-1.6212713460164925,43.56044056426937,43.907254333300074,2.3010806118431617,5.86035065587123,3.350170710038782,0.8302874175096235,13.574562478332433,4.970001220703125,-1.230602144918521,-4.902002716064459,-14.265039762383651,4.4610343302547335,-9.58352123922404,-0.22048419290487686,9.213719668067768,49.624051524229785,3.264517961860534,4.68151852315959,8,1.6800003051757812,5.215003967285156,2.585002899169922,0.9950027465820312,-1.05999755859375,1,0.01681943709002076,-1.5347932526241659,235.72000122070312,1.3254795737993093,231.67999267578125,-1.5818097748185138,227.6300048828125,0.01681943709002076
7035,2019-08-21,233.17999267578125,233.77999877929688,231.5,232.8000030517578,807500.0,0.008215124120168671,1.8860710595188659,-0.09973487336398443,39.58682853525737,41.95723569487784,-0.32261809808932185,3.5052776712181526,1.6122514993343202,-1.1316614212464629,12.035483438815636,2.5,-1.6040045570496773,-2.599008178710932,-11.736509393643814,6.538493036221951,-7.167758786177387,1.9697424287555236,6.444102664741507,65.77639460946709,23.026875086820866,4.568750607466448,8,-1.17999267578125,3.3150100708007812,1.3075103759765625,-0.9049911499023438,-2.959991455078125,2,0.010464030011352099,1.0295948849302872,231.27999877929688,-1.5347932526241659,235.72000122070312,1.3254795737993093,231.67999267578125,0.010464030011352099
7036,2019-08-22,232.05999755859372,233.6000061035156,229.52999877929688,233.4199981689453,732900.0,-0.004803135570661032,3.7325213133079664,-3.5790467012007334,39.31335687050391,40.40079321554769,-0.18984152671171728,4.364685477392555,2.8411275917735566,-0.018650743325025587,10.987239210258103,4.070007324218722,-2.8746597062344392,-3.411502838134794,-12.618207780985387,5.795202104715798,-8.01485530956009,1.1918496332905022,6.746652061497656,50.21735488803829,10.449492402773288,4.603352471425296,8,-0.7399978637695028,4.43500518798831,2.542507171630888,0.21500396728518467,0.7600097656250284,3,0.02900110229398667,1.8860710595188659,233.17999267578125,1.0295948849302872,231.27999877929688,-1.5347932526241659,235.72000122070312,0.02900110229398667
7037,2019-08-23,225.8500061035156,231.8699951171875,225.1000061035156,231.25999450683597,1288100.0,-0.02676028406623654,1.0422321595017843,3.977930864252895,40.025561432806064,40.94562847114014,4.98448661702335,10.120080585690943,9.063326735136258,6.135720211205552,11.2262402010383,6.959991455078125,-3.861816269507102,-9.003494262695341,-19.056631823501192,1.0496432981105102,-14.030063043098266,-3.9769254822924154,12.188244539370288,6.4991372300124794,-35.56412201138553,5.02656878040292,8,5.019996643066435,10.194999694824247,8.019996643066435,6.42499542236331,1.349990844726591,4,0.06247509510309435,3.7325213133079664,232.05999755859372,1.8860710595188659,233.17999267578125,1.0295948849302872,231.27999877929688,0.06247509510309435
7038,2019-08-26,223.75999450683597,227.9900054931641,222.9499969482422,227.32000732421875,983600.0,-0.009253980696027564,1.057142501253386,0.6580444451965615,31.373417050648115,39.909692927704,6.644512349538701,11.761690435671284,11.257245617518578,8.187252055341133,11.452146739137294,5.040008544921903,-5.149491295253256,-10.426005554199179,-21.562710406838477,0.7106992984401188,-15.994357980518828,-4.85765312787953,13.243196572900302,6.428548938303885,-31.922231494045498,5.56835242631965,8,6.035003662109347,11.210006713867159,10.110008239746065,8.51500701904294,-2.5,0,0.05559529293350152,1.0422321595017843,225.8500061035156,3.7325213133079664,232.05999755859372,1.8860710595188659,233.17999267578125,0.05559529293350152
7039,2019-08-27,220.7899932861328,225.63999938964844,219.7100067138672,225.0,1564000.0,-0.013273155584620944,1.1602866092447601,1.182581897826497,31.105083451188605,39.182135473033384,8.565031023201385,13.80774038581393,14.166286917999741,11.042992045638925,11.322671277137527,5.92999267578125,-6.209847601083084,-12.360006713867193,-24.442796618887826,-0.2772168088465605,-18.401401666377495,-6.318611761356891,14.807878380454042,7.675815076819966,-29.133191369895606,6.041394952510309,8,7.385009765625,12.560012817382812,13.080009460449219,11.485008239746094,1.7100067138671875,1,0.06843607531963536,1.057142501253386,223.75999450683597,1.0422321595017843,225.8500061035156,3.7325213133079664,232.05999755859372,0.06843607531963536
7040,2019-08-28,221.07000732421875,223.47999572753903,219.0,220.5500030517578,1408200.0,0.0012682369971497298,-1.47512866663012,-0.12351625728959396,30.526560035185952,38.25741400766822,8.268838764667038,12.868280811497357,13.787657380563132,10.54252436238238,11.398758607349421,4.479995727539034,-5.956402105841448,-11.24249267578125,-24.249047590906542,1.7640622393440424,-17.745770133343882,-4.739215218218618,12.621320548041751,14.178126430510904,-19.426454382942932,6.5032774575626435,8,6.749992370605469,11.394989013671875,16.019996643066406,12.024993896484375,2.92999267578125,2,0.041389576122214944,1.1602866092447601,220.7899932861328,1.057142501253386,223.75999450683597,1.0422321595017843,225.8500061035156,0.041389576122214944
7041,2019-08-29,220.16000366210938,223.75,219.8000030517578,223.1000061035156,1175300.0,-0.004116359668703384,-1.1584661180178604,-5.653804395668832,31.617299179561954,36.81355742007493,8.948857603264884,12.621837876723305,14.558068455314157,11.25615954972426,10.8730916199251,3.9499969482421875,-6.239009310246104,-11.007496643066418,-24.06214867582821,2.0471553896953765,-17.534822659447315,-4.480170626685521,11.474538308034653,9.013240887405033,-22.766447194958122,6.5273260163809015,8,7.659996032714844,11.989997863769531,17.27750015258789,12.93499755859375,6.830001831054716,3,0.04569402884837026,-1.47512866663012,221.07000732421875,1.1602866092447601,220.7899932861328,1.057142501253386,223.75999450683597,0.04569402884837026
7042,2019-08-30,219.75,221.67999267578125,217.8999938964844,220.72999572753903,1226300.0,-0.001862298579621391,1.6250086095907996,0.33333160331332784,35.29256555453543,35.822345852661854,8.368683603587272,11.866601063880893,14.786020141117376,11.499906113946537,10.414224654335236,3.7799987792968466,-5.8560144043125035,-10.291500091552734,-23.198045985313883,2.6150458022084138,-16.744773038433323,-3.838227144672146,10.115706094323855,18.335024551650434,-15.156345553517312,6.4532729468805785,8,6.974998474121094,11.849998474121094,17.687503814697266,13.345001220703125,2.19000244140625,4,0.05947671137300903,-1.1584661180178604,220.16000366210938,-1.47512866663012,221.07000732421875,1.1602866092447601,220.7899932861328,0.05947671137300903
7043,2019-09-03,217.44000244140625,219.88999938964844,216.08999633789062,218.1499938964844,1385000.0,-0.01051193428256536,-1.2287383993055245,0.7244842351109881,29.30538729117164,34.238451044539886,8.731146260793821,13.4675433304389,16.75054975505759,13.585414923824032,11.136079517859802,3.8000030517578125,-5.656911276136441,-11.712997436523438,-25.535523160035382,2.109528286988507,-18.62426029827941,-4.801734574767465,10.511189701263305,14.13618504830883,-18.238918785446174,6.911262861755976,9,7.4949951171875,13.254997253417969,19.997501373291016,15.654998779296875,4.69000244140625,1,0.04488591978132428,1.6250086095907996,219.75,-1.1584661180178604,220.16000366210938,-1.47512866663012,221.07000732421875,0.04488591978132428
7044,2019-09-04,219.2899932861328,219.38999938964844,215.77999877929688,218.75,1166200.0,0.008508051986547693,8.756685980576117,-0.7605630775843237,38.90712643196353,34.16292858861835,5.589286390039604,10.512026566224279,14.671981573260808,11.622401943309711,12.271313561876704,3.6100006103515625,-6.075211531847003,-8.819006347656256,-22.287499406266846,4.649486710954335,-15.553252876961551,-2.0847598183509604,6.526183611676544,44.04007489632832,7.884289343777269,6.734246529305294,9,5.4000091552734375,11.250007629394531,18.147510528564453,13.805007934570312,3.7100067138671875,2,0.008983543622679946,-1.2287383993055245,217.44000244140625,1.6250086095907996,219.75,-1.1584661180178604,220.16000366210938,0.008983543622679946
7045,2019-09-05,223.9600067138672,225.42999267578125,220.44000244140625,220.44000244140625,1491900.0,0.021296062614406974,-1.8352182827814312,6.518607476899602,45.07382997906372,34.80298115623611,-0.5879496126170523,5.027059358594414,9.6817422430575,6.854676896594867,12.949597362539045,6.1399993896484375,-6.74362152207317,-3.4679931640625057,-16.2815591356256,9.345572807500588,-9.874776149844052,2.938789821719041,-8.180007934570312,84.76697521591595,43.86580108496382,6.406782985781542,9,-0.135009765625,6.579994201660156,13.477497100830078,9.134994506835938,-0.75,3,-0.006519051036341983,8.756685980576117,219.2899932861328,-1.2287383993055245,217.44000244140625,1.6250086095907996,219.75,-0.006519051036341983
7046,2019-09-06,224.57000732421875,227.2700042724609,222.6999969482422,224.4600067138672,1201300.0,0.002723703304451597,-1.5178964005430766,0.03125013546493734,39.485389755453404,34.742962080974706,-2.6509079420808064,3.5217786211803457,8.82356935849262,6.183529908142418,13.385131512926247,4.570007324218722,-7.096846779871697,-2.174993133544916,-13.98084127627979,9.630855009189958,-8.077917204912353,3.7279309378225207,-8.790008544921875,76.50134327743777,36.397275800981205,5.902924071367436,9,-2.6850051879882812,5.969993591308594,13.4949951171875,8.524993896484375,1.189987182617216,4,-0.002538216616771116,-1.8352182827814312,223.9600067138672,8.756685980576117,219.2899932861328,-1.2287383993055245,217.44000244140625,-0.002538216616771116
7047,2019-09-09,230.0,231.05999755859372,224.38999938964844,225.5800018310547,1651800.0,0.024179509723851078,1.0397568857106283,40.181578582327646,41.875001083720434,35.909804751316074,-8.30352070024776,-2.4928233683467056,3.1485802556322255,0.7816252220461024,13.87130947938565,6.669998168945284,-7.313546365224909,3.544999694824213,-7.590204673370579,14.680204063019005,-2.0226024892731687,9.112601878921595,-13.760401000976572,93.06284264871846,56.986005230549424,5.5676021840973915,9,-6.5800018310546875,-0.6200027465820312,8.115001678466797,3.095001220703125,-3.9400024414062784,0,-0.013086932638416982,-1.5178964005430766,224.57000732421875,-1.8352182827814312,223.9600067138672,8.756685980576117,219.2899932861328,-0.013086932638416982
7048,2019-09-10,233.0,234.8000030517578,230.17999267578125,230.25,1718900.0,0.01304347826086949,-2.1972228088701162,0.6221722034460022,52.54739443596735,38.29228374962482,-11.013138015805936,-5.620312395585813,0.12359682469397626,-2.1479672343319294,14.146540048131396,4.8000030517578125,-7.403881026367543,6.443000030517567,-4.901366038472759,17.787366099507892,0.770816996022404,12.11518306501273,-15.871177087402344,90.53626368336816,53.852606667688335,5.672183034495156,9,-7.709999084472656,-4.614997863769531,5.372505187988281,0.095001220703125,-5.279998779296875,1,-0.04746780068065992,1.0397568857106283,230.0,-1.5178964005430766,224.57000732421875,-1.8352182827814312,223.9600067138672,-0.04746780068065992
7049,2019-09-11,235.9600067138672,238.7400054931641,229.77999877929688,230.22999572753903,1823600.0,0.012703891475824847,-1.7028657964023433,2.083640358664783,53.99197621348268,40.899552213880014,-12.957612252600882,-8.817378447240742,-2.8797386543885466,-5.007025378359231,14.653301568134703,8.960006713867216,-7.018519758016765,9.26650619506836,-2.474690396045361,21.00770278618208,3.395907899511485,15.137104490625234,-17.417489390136723,84.80875237324146,49.665114479250846,5.87059829555686,9,-8.700004577636719,-7.575004577636719,2.1474952697753906,-2.8650054931640625,-10.360000610351591,2,-0.058611635181996746,-2.1972228088701162,233.0,1.0397568857106283,230.0,-1.5178964005430766,224.57000732421875,-0.058611635181996746
7050,2019-09-12,232.30999755859372,236.30999755859372,226.05999755859372,236.30999755859372,1953500.0,-0.015468761872428627,4.125,-0.6980789407810959,50.33467169327863,42.97926027095964,-8.4322835504627,-4.982566994505731,0.6552659290429119,-1.3149078992737202,14.227114882430614,10.25,-6.088300462747895,5.336997222900351,-6.669987554531616,17.343982000332318,-0.6664951658156326,11.340489611616334,-11.74773141791988,59.91269009263688,25.57382723079794,6.00349238871599,9,-5.049995422363253,-4.459999084472628,5.635005950927763,0.7850036621094034,-12.25,3,-0.04007575074871905,-1.7028657964023433,235.9600067138672,-2.1972228088701162,233.0,1.0397568857106283,230.0,-0.04007575074871905
7051,2019-09-13,236.6300048828125,237.97999572753903,232.0,232.0,1689000.0,0.01859587348637115,-1.5831487779798976,-1.157501220703125,65.20020138473524,46.302330918759615,-11.365539175592659,-9.058162301820914,-3.7931705948506647,-5.589612930212866,13.8699141243878,5.979995727539034,-4.727831612608895,9.20700454711914,-3.55455432659204,21.96856342083032,2.8262251102635503,15.587783983974731,-14.249964806889636,85.29616924807681,45.47624566852191,6.380779436855593,9,-9.370002746582031,-8.780006408691406,1.3149986267089844,-3.535003662109375,-13.120010375976534,4,-0.05671300296676818,4.125,232.30999755859372,-1.7028657964023433,235.9600067138672,-2.1972228088701162,233.0,-0.05671300296676818
7052,2019-09-16,236.1199951171875,240.5,234.82000732421875,236.1699981689453,1598400.0,-0.0021553047166507078,-3.28682148224496,-0.01079978380658599,68.24082368513608,50.628490518089,-9.263392197080492,-8.641518670197172,-3.29056773826764,-4.94403729665197,14.54173831259624,5.67999267578125,-3.269339367190895,8.474994659423828,-4.744628964296908,21.694618283144564,1.8651828475634602,15.084806471284196,-12.10395849954051,69.66756134158977,24.565358486204858,6.609811811860361,9,-7.9799957275390625,-7.9799957275390625,1.8250083923339844,-3.024993896484375,45.75,0,-0.043875998748898026,-1.5831487779798976,236.6300048828125,4.125,232.30999755859372,-1.7028657964023433,235.9600067138672,-0.043875998748898026
7053,2019-09-17,238.6999969482422,239.5,234.3600006103516,234.8600006103516,1205700.0,0.01092665544810889,-1.12396829700437,-76.79523954836684,76.73928970422867,54.83206421500735,-9.510667921720511,-11.58056116944016,-5.738217917087468,-7.459754117715988,15.460968692104574,5.139999389648409,-1.6511899942963169,10.905996704101568,-2.756598587093464,24.5685919952966,4.074699058504052,17.737294349699084,-12.705884724712831,87.53460701227891,36.14094331910928,6.831297645597513,9,-8.229995727539062,-10.55999755859375,-0.7549934387207031,-5.6049957275390625,40.12001037597656,1,-0.05295349623481238,-3.28682148224496,236.1199951171875,-1.5831487779798976,236.6300048828125,4.125,232.30999755859372,-0.05295349623481238
7054,2019-09-18,235.1699981689453,239.5200042724609,233.32000732421875,239.3600006103516,1562400.0,-0.014788432444187594,1.7494383695122833,-1.0911475097155818,69.18886366987219,57.51151240287496,-3.901484563423992,-8.162696618893591,-2.2231219061509933,-3.895563430440774,16.381805653780518,6.199996948242159,-0.22924082817280578,7.181497955322271,-6.797151010110042,21.160146920754585,0.19217347260612883,14.170822438038414,-7.435179412239478,63.08863621954062,6.698812696520093,6.98932448271615,9,-3.5699996948242188,-7.029998779296875,2.0625038146972656,-2.0749969482421875,50.50999450683594,2,-0.03167919805352948,-1.12396829700437,238.6999969482422,-3.28682148224496,236.1199951171875,-1.5831487779798976,236.6300048828125,-0.03167919805352948
7055,2019-09-19,235.6199951171875,238.4199981689453,234.22999572753903,235.1100006103516,1237800.0,0.001913496414278626,-2.6916251588053126,-0.12171699514922982,71.30647597962353,61.047188650004976,-2.8201434491626003,-8.875577510289446,-2.625393727461528,-4.290042513825341,17.352405789089893,4.190002441406278,1.8135335788275313,7.509494781494141,-6.700604797045003,21.719594360033284,0.404444992224569,14.614544570763712,-6.353354611286363,42.58817784926471,-18.976775830254198,7.105049789269571,9,-3.1749954223632812,-7.4799957275390625,1.6125068664550781,-2.524993896484375,52.420013427734375,3,-0.04252605560359335,1.7494383695122833,235.1699981689453,-1.12396829700437,238.6999969482422,-3.28682148224496,236.1199951171875,-0.04252605560359335
7056,2019-09-20,238.7899932861328,242.2100067138672,234.3000030517578,235.42999267578125,3577300.0,0.013453858902631177,-1.8149580110287231,6.588307452951928,74.3852224346274,64.65943546677241,-4.202889911232177,-12.137843191376248,-5.683090083430216,-7.38329041380149,18.228410834234886,7.910003662109375,3.448843881899762,10.342993164062506,-4.562613812700107,25.24860014082512,2.8901896756811993,17.795796652443812,-8.1753496409398,61.52965508955314,-5.276246099715671,7.452803488381302,9,-4.654991149902344,-9.794990539550781,-3.2974929809570312,-5.539993286132784,56.75001525878906,4,-0.07843710479565891,-2.6916251588053126,235.6199951171875,1.7494383695122833,235.1699981689453,-1.12396829700437,238.6999969482422,-0.07843710479565891
7057,2019-09-23,239.9600067138672,242.7100067138672,237.3699951171875,238.5800018310547,1317800.0,0.004899759037776841,-1.8105188766373004,0.41071566432486684,79.7097370700015,67.67747353722066,-4.259422594557179,-12.85568850863666,-6.719087538235243,-8.473122188630953,18.435043127761368,5.3400115966796875,4.676349869403396,10.807506561279297,-4.894934776774022,26.509947899332616,2.9562858922526516,18.658727230305942,-7.722012239059779,70.7135231229982,-2.6409473441976843,7.851220669026656,9,-5.575004577636719,-10.715003967285156,-4.965003967285156,-4.540000915527344,57.53999328613281,0,-0.06855314113508304,-1.8149580110287231,238.7899932861328,-2.6916251588053126,235.6199951171875,1.7494383695122833,235.1699981689453,-0.06855314113508304
7058,2019-09-24,236.1999969482422,241.47000122070312,235.1499938964844,240.0,1545300.0,-0.015669318471508875,-1.1423720397348707,-2.7536156567890315,71.23835565613078,69.59373791973711,0.0025059580759432265,-8.554514147011844,-2.9369136506548443,-4.67026758339847,18.150606585263127,6.320007324218722,6.108977617475631,6.425496673583979,-9.362853893840224,22.21384724100818,-1.4686786101281086,14.319671957296066,-2.286480515185218,30.67081801089728,-44.47533198372494,7.894175283712101,9,-1.8149948120117188,-6.954994201660156,-1.2049942016601562,-0.7799911499023438,63.69001770019531,1,0.19335308534721474,-1.8105188766373004,239.9600067138672,-1.8149580110287231,238.7899932861328,-2.6916251588053126,235.6199951171875,0.19335308534721474
7059,2019-09-25,235.8999938964844,239.19000244140625,235.6699981689453,236.1999969482422,1148700.0,-0.0012701230128445706,-8.263236091312466,0.07894810811244167,66.84533145842225,71.42825567141973,0.3275459067415909,-7.446238947604002,-2.551043321551873,-4.339267358860866,17.3900789607114,3.5200042724609375,7.146485343116751,5.369993591308628,-10.049930397522871,20.789917580140127,-2.3399684031071217,13.079955585724377,-0.75,19.693349119922296,-51.99540494714552,7.709961994415748,9,1.4550094604491903,-6.654991149902372,-1.1724929809570597,-0.47998809814455967,62.80999755859372,2,0.18194156226459302,-1.1423720397348707,236.1999969482422,-1.8105188766373004,239.9600067138672,-1.8149580110287231,238.7899932861328,0.18194156226459302
7060,2019-09-26,230.22000122070312,236.8600006103516,228.8000030517578,236.6100006103516,1647200.0,-0.024077968727179044,1.3396221400841006,21.29978129291702,56.9735723008242,70.51418577320739,6.347391254006851,-1.10210998449503,3.2186070508685134,1.2609287076580529,16.24326849146101,8.059997558593778,7.41103369835713,-0.7674987792968864,-15.53478323171646,13.999785673122688,-8.151141005506673,6.616143446912901,12.490005493164062,10.208467254493717,-58.35698666866782,7.383642226209788,9,5.535003662109375,-0.9749984741210938,4.507499694824219,5.279998779296903,68.98001098632812,3,0.24089997029367893,-8.263236091312466,235.8999938964844,-1.1423720397348707,236.1999969482422,-1.8105188766373004,239.9600067138672,0.24089997029367893
7061,2019-09-27,230.22000122070312,233.2400054931641,228.1300048828125,231.27999877929688,1340200.0,0.0,1.0522045531145512,0.16588382783117353,50.313570299512044,68.52226873036027,5.970358511320313,-0.3265390240428019,3.2201697115643526,1.2928904346788386,15.141900618497006,5.110000610351591,7.389426792170582,-1.2704986572265682,-15.143148598398653,12.602151283945517,-8.20682362781261,5.665826313359474,12.211805419921888,14.334678157852048,-49.01980980888097,6.936324970586039,9,5.200004577636719,-0.9749984741210938,4.027500152587891,6.275001525878906,63.209991455078125,4,0.2511511033691156,1.3396221400841006,230.22000122070312,-8.263236091312466,235.8999938964844,-1.1423720397348707,236.1999969482422,0.2511511033691156
7062,2019-09-30,232.82000732421875,235.25,229.4199981689453,230.27999877929688,1182400.0,0.011293571756274545,-1.7370837870365063,-2.3962399953935627,49.74049539069127,65.5224026955228,3.1883063125555395,-1.9996930514508904,0.6829189142906387,-1.2910060264555625,13.569836083113577,5.8300018310546875,7.871421661365531,0.6760070800781364,-12.052133942224742,13.404148102381015,-5.688063431073317,7.04007759122959,9.039727246093776,35.157449242207605,-23.73596943541085,6.364070511151442,9,2.5999984741210938,-3.5750045776367188,1.087493896484375,3.6749954223632812,59.3599853515625,0,0.269392660628865,1.0522045531145512,230.22000122070312,1.3396221400841006,230.22000122070312,-8.263236091312466,235.8999938964844,0.269392660628865
7063,2019-10-01,227.1999969482422,234.0399932861328,224.6699981689453,232.75999450683597,1805800.0,-0.024138863496169782,1.307881958538162,-2.188968052768811,38.269956740949986,62.08696859230921,7.8287702065318,4.626189381718973,6.262665854335239,4.352674909587506,11.953515139288239,9.3699951171875,7.23561024402801,-5.432003021240234,-16.415236353202943,5.551230310722474,-10.923619687221588,0.05961364474111974,14.110548434570347,17.424228890175634,-36.61344047878715,5.491616665981349,10,6.4900054931640625,2.0450057983398438,6.25750732421875,8.845008850097656,61.80000305175781,1,0.30941903167266616,-1.7370837870365063,232.82000732421875,1.0522045531145512,230.22000122070312,1.3396221400841006,230.22000122070312,0.30941903167266616
7064,2019-10-02,221.25999450683597,228.3500061035156,220.6100006103516,226.55999755859372,1990800.0,-0.026144377293981225,-1.3454594635834651,0.9532383775179606,36.05855548004681,58.17053298124514,12.949964394300991,11.300741542714462,11.72503877196391,10.317813895690591,10.422663770116444,7.740005493164006,6.333774430741698,-11.470505523681624,-21.9748258296473,-0.966185217715946,-16.722665676664462,-6.218345370698785,19.05211804314453,3.999962439903846,-47.258249046215916,5.252160152982836,10,10.400009155273409,7.985008239746065,11.122505187988253,13.710006713867159,65.61000061035153,2,0.3553738682713934,1.307881958538162,227.1999969482422,-1.7370837870365063,232.82000732421875,1.0522045531145512,230.22000122070312,0.3553738682713934
7065,2019-10-03,222.5,223.47999572753903,219.6999969482422,221.6999969482422,1827500.0,0.005604291439705866,1.7391350018521026,-0.15094388511578122,30.67033378086819,53.31332313082744,10.787602827519862,10.483228319605985,10.09707313311037,9.119511857919292,10.339849337583543,3.7799987792968466,4.82791646883922,-10.157499694824224,-20.935191431446043,0.6201920417975941,-15.546345563135134,-4.768653826513315,16.23594359481018,18.006446959772738,-27.750454464182113,5.388845868310903,10,8.705001831054688,6.745002746582031,8.262504577636719,10.850006103515625,70.75,3,0.34251681552844104,-1.3454594635834651,221.25999450683597,1.307881958538162,227.1999969482422,-1.7370837870365063,232.82000732421875,0.34251681552844104
7066,2019-10-04,224.0,225.5,222.1999969482422,223.1000061035156,1214600.0,0.006741573033707926,-1.444435653412302,1.124988079116555,33.85724226737075,48.21860148609069,7.788005778125637,9.421374001945566,8.316225082274087,7.614156933769152,10.497561769656064,3.3000030517578125,3.760005305187576,-8.628999328613276,-19.499355530200802,2.241356872974251,-14.064177429407039,-3.1938212278195124,12.832348930153387,27.652747317446536,-14.456693035669847,5.435178100793769,10,6.584999084472656,5.245002746582031,6.142498016357422,8.995002746582031,70.1400146484375,4,0.33571434020996094,1.7391350018521026,222.5,-1.3454594635834651,221.25999450683597,1.307881958538162,227.1999969482422,0.33571434020996094
7067,2019-10-07,226.9900054931641,229.75999450683597,224.0,225.63999938964844,1572000.0,0.013348238808768231,-1.4881159534920632,1.5000169543250326,34.57183363395194,44.14454348362638,3.089634789133612,6.529053063455109,5.074325184923026,4.613615150113191,11.126248775519306,5.759994506835966,2.5663549760160436,-5.488494110107382,-16.59293295153654,5.615944731321775,-11.04071353082196,0.06372531060719666,8.129108238798182,50.83689265428533,13.87554790174449,5.552219420714581,10,2.454994201660128,2.2549972534179403,2.9949951171874716,6.00499725341794,64.40998840332028,0,0.2927000553978929,-1.444435653412302,224.0,1.7391350018521026,222.5,-1.3454594635834651,221.25999450683597,0.2927000553978929
7068,2019-10-08,221.94000244140625,226.1000061035156,221.55999755859372,225.16000366210938,1973700.0,-0.0222476890151444,-1.2814050315526024,-2.385175305739489,33.24046114193749,40.41066900401697,6.597983808238837,11.286657376410915,9.844020748848578,9.619138641340044,11.411188834784735,5.430007934570369,0.6766902969022226,-9.985497283935558,-22.041397362857367,2.0704027949862507,-16.013447323396463,-3.957547244474654,11.63719961218402,22.266461598199218,-10.919449146211644,6.027950039460909,10,6.339996337890625,7.305000305175781,7.222496032714844,10.504997253417997,59.95001220703125,1,0.31648188457111903,-1.4881159534920632,226.9900054931641,-1.444435653412302,224.0,1.7391350018521026,222.5,0.31648188457111903
7069,2019-10-09,222.1300048828125,224.1499938964844,221.8999938964844,223.1499938964844,1429300.0,0.0008560982216643254,-2.0405179701838394,0.31676665434591883,32.79779115606284,37.72447109904348,4.748669023939755,10.548234826993763,9.228292675331033,9.410697637042148,11.09076542732348,2.25,-1.6767707785421067,-9.103994750976568,-21.757252928626144,3.549263426673008,-15.430623839801342,-2.7773656621517944,10.05947666024295,24.155154317055196,-7.517511369238033,6.326629088824787,10,5.344993591308594,7.114997863769531,5.684993743896484,9.409996032714844,53.01998901367193,2,0.3010399029724311,-1.2814050315526024,221.94000244140625,-1.4881159534920632,226.9900054931641,-1.444435653412302,224.0,0.3010399029724311
7070,2019-10-10,223.0,224.2100067138672,221.9600067138672,222.13999938964844,1471200.0,0.003916603331668211,-2.688567033131965,-0.8431469347455111,28.61017050051325,35.31298223248806,3.0696158592973575,9.428394680704173,8.052861320656916,8.503504432305135,11.453115962699759,2.25,-3.5423464629087107,-7.768499755859381,-20.9298918805288,5.392892368810038,-14.34919581819409,-1.1878036935246712,7.94053308357411,17.56101191860758,-9.908019474268492,6.5806960623347095,10,4.474998474121094,8.205001831054688,4.615001678466797,8.385002136230469,59.269989013671875,3,0.28641253415779144,-2.0405179701838394,222.1300048828125,-1.2814050315526024,221.94000244140625,-1.4881159534920632,226.9900054931641,0.28641253415779144
7071,2019-10-11,223.2100067138672,227.5,220.50999450683597,225.44000244140625,2388300.0,0.0009417341429021064,1.2015797074633519,-2.5930164475435142,26.70378290185745,32.753347511506526,1.9675827539953445,8.602500417943702,7.364634840371309,8.222654067639041,11.340574000287077,6.990005493164034,-5.212409476169682,-6.887493133544922,-20.158549172130336,6.383562905040492,-13.523021152837629,-0.251965114252215,6.60647275617373,29.189321157094287,6.893398003846979,6.635528019292703,10,3.6599884033203125,7.9949951171875,3.972492218017578,8.174995422363281,59.40998840332031,4,0.31378518515936005,-2.688567033131965,223.0,-2.0405179701838394,222.1300048828125,-1.2814050315526024,221.94000244140625,0.31378518515936005
7072,2019-10-14,225.75999450683597,226.3800048828125,221.83999633789062,222.5,2553900.0,0.011424164312837437,1.0177747335654923,-1.4618837455951408,34.97409872615107,32.38714106541776,-1.8876964687319742,5.519562831456028,4.381666247525317,5.582081182426691,10.837958064446948,4.540008544921875,-6.107741786481171,-3.8195053100585596,-16.908282603878632,9.269271983761513,-10.363893956968582,2.7248833368514624,3.0448367110250842,75.1072371135374,51.64533953741211,6.544388646910034,10,-1.0299987792969034,5.445007324218722,0.45250701904294033,5.625007629394503,59.669998168945284,0,0.30288811926566117,1.2015797074633519,223.2100067138672,-2.688567033131965,223.0,-2.0405179701838394,222.1300048828125,0.30288811926566117
7073,2019-10-15,226.05999755859372,228.3300018310547,225.16000366210938,225.41000366210938,1976600.0,0.0013288583409700738,-4.513069553910252,0.19938496679100462,35.83766485324068,32.36259766243929,-2.6445130837505815,4.452322158664771,3.870840975676117,5.287002978765258,10.45986987545361,3.1699981689453125,-6.720847234269911,-2.887502288818382,-15.326544234233609,9.551539656596844,-9.107023261525995,3.332018683889231,-6.360000610351534,70.97183956042194,45.09035107520627,6.219520972707618,10,-1.330001831054659,5.145004272460966,0.34000015258791905,5.325004577636747,59.33999633789065,1,0.2890382953355328,1.0177747335654923,225.75999450683597,1.2015797074633519,223.2100067138672,-2.688567033131965,223.0,0.2890382953355328
7074,2019-10-16,227.72000122070312,229.75,225.9600067138672,226.22999572753903,1365300.0,0.007343199504720621,-2.7340138457722287,2.2923376684352816,45.93099378721561,34.05822655203345,-3.678647229839413,2.324757615795477,1.8550579704009351,3.6743597067048483,10.367374894568224,3.7899932861328125,-7.5333027816334095,-0.8549987792968636,-12.950918284909193,11.240920726315466,-6.902958532103014,5.192960973509287,-7.847404174804694,78.03032930230708,48.09399055997444,6.047959752806163,10,-2.585006713867159,3.4850006103515625,-0.8824996948242188,3.6650009155273438,60.739990234375,2,0.23787991014119814,-4.513069553910252,226.05999755859372,1.0177747335654923,225.75999450683597,1.2015797074633519,223.2100067138672,0.23787991014119814
7075,2019-10-17,225.6000061035156,228.97000122070312,223.47999572753903,227.8500061035156,1776600.0,-0.009309657060526999,1.4454420640530512,-1.5100615469692182,42.96590843618909,35.07030057079105,-1.198731593805519,3.8531436481887624,3.6707999141845846,5.854138492067847,10.088913858838804,5.490005493164091,-7.4945460020527435,-2.4739944458007983,-14.164540781698605,9.216551890097008,-8.319267613749702,3.371278722148105,-5.3323129394530895,55.08667284283908,22.21941806687181,5.845273167948901,10,-0.46501159667963066,5.604995727539091,2.222496032714872,5.784996032714872,73.47998046875003,3,0.2196364647713398,-2.7340138457722287,227.72000122070312,-4.513069553910252,226.05999755859372,1.0177747335654923,225.75999450683597,0.2196364647713398
7076,2019-10-18,220.05999755859372,225.4900054931641,220.00999450683597,225.4900054931641,2801700.0,-0.024556774800705727,1.0184173033852895,2.413336859809053,32.16881034423935,34.8032979830452,4.161208467303311,8.345899854328906,8.814952409094047,11.456492449868364,9.382421475743588,5.590011596679631,-6.996368283042159,-7.0775032043457315,-18.137419034929252,3.982412626237789,-12.607461119637492,-1.5475452890539714,9.690002441406278,0.5133780652675197,-30.739644208465304,5.529957915291763,10,4.819999694824247,11.145004272460966,7.49500274658206,11.325004577636747,82.54998779296878,4,0.2826955927713031,1.4454420640530512,225.6000061035156,-2.7340138457722287,227.72000122070312,-4.513069553910252,226.05999755859372,0.2826955927713031
7077,2019-10-21,223.50999450683597,225.77999877929688,221.55999755859372,222.0,2358100.0,0.015677528794499018,-2.531382676481607,-0.2780832965680443,44.510561292542825,36.05553133311246,0.1851272954678791,3.794886381616749,5.079364894734198,8.083467826919787,8.537831424913797,5.720001220703153,-6.2838211357648674,-2.805005645751919,-12.166070070709623,6.5560587792057845,-7.485537858230771,1.8755265667269327,6.045205383300754,35.934271314902794,2.81088179986137,4.680532212478848,10,1.3700027465820028,7.695007324218722,4.045005798339815,7.875007629394503,79.47999572753903,0,0.264462449389679,1.0184173033852895,220.05999755859372,1.4454420640530512,225.6000061035156,-2.7340138457722287,227.72000122070312,0.264462449389679
7078,2019-10-22,281.8699951171875,318.0,279.16000366210943,310.0,21843100.0,0.261106894745893,-1.315350847670389,-18.629210076900183,85.22607853087128,41.880896596980065,-54.51236014552842,-53.722587466773746,-52.73793481452594,-49.78772587790854,9.915687547729075,94.49000549316403,-4.271745084654526,53.27149505615233,26.91124938491481,79.63174072738985,40.09137222053357,66.4516178917711,-61.860000610351534,63.12888778709886,25.234263269870098,13.180122835618763,10,-12.864997863769531,-13.019996643066406,-53.72999572753906,-50.48499298095703,21.480010986328125,1,0.01262992734332613,-2.531382676481607,223.50999450683597,1.0184173033852895,220.05999755859372,1.4454420640530512,225.6000061035156,0.01262992734332613
7079,2019-10-23,278.82000732421875,286.6700134277344,275.66000366210943,285.239990234375,5522400.0,-0.010820547932747226,1.372839441214373,0.2282254459926836,82.05829330159278,47.819576908211125,-47.57862808571173,-49.84800647778903,-49.24267765486957,-46.326850241418356,11.235886501569375,11.010009765624943,-2.3696996302698494,48.07550659179688,13.503297724883623,82.64771545871014,30.789402158340238,65.36161102525352,-57.26000976562503,60.01633791263077,18.796089356297507,17.286104433456636,10,-9.815010070800781,-9.970008850097656,-49.51500701904297,-47.43500518798828,20.989990234375,2,0.023599406066345363,-1.315350847670389,281.8699951171875,-2.531382676481607,223.50999450683597,1.0184173033852895,220.05999755859372,0.023599406066345363
7080,2019-10-24,285.67999267578125,287.0400085449219,278.010009765625,278.20999145507807,2803200.0,0.024603633782942724,-1.2948003551998386,-1.1635546893568562,83.09013132711867,54.084726733240146,-49.85524439477206,-55.1685528776126,-55.35863083157429,-52.789846682584965,13.340687546384977,9.029998779296875,0.4235291907309602,52.16249237060546,9.75787155508283,94.56711318612813,30.960181962844132,73.3648027783668,-62.191195068359406,67.0170369298801,23.08584635096308,21.20231040776133,10,-16.67499542236328,-16.829994201660156,-55.809993743896484,-54.29499053955078,6.71002197265625,3,0.009731163716641067,1.372839441214373,278.82000732421875,-1.315350847670389,281.8699951171875,-2.531382676481607,223.50999450683597,0.009731163716641067
7081,2019-10-25,288.0400085449219,290.17999267578125,284.1000061035156,285.3399963378906,2163900.0,0.008261047079411776,-1.3474884822491133,0.361447358207672,82.9750503859862,59.41816580655516,-46.993943478614085,-55.83755815455885,-56.96118722985318,-54.72058979054492,15.467506050793595,6.079986572265625,3.5985561737145417,51.631507873535156,2.7796499481778483,100.48336579889244,27.205578910856502,76.05743683621381,-62.660986889648456,68.93406190726633,24.80746896242198,24.42592896267864,10,-19.035011291503906,-19.19001007080078,-57.74750900268555,-56.655006408691406,2.660003662109375,4,0.03832793257823419,-1.2948003551998386,285.67999267578125,1.372839441214373,278.82000732421875,-1.315350847670389,281.8699951171875,0.03832793257823419
7082,2019-10-28,295.5400085449219,295.9700012207031,283.3900146484375,283.760009765625,2395100.0,0.02603804949835742,-1.0095842829459727,4.362942785451093,88.72869638667592,65.29494708804796,-48.67321991895329,-61.55369974232457,-63.73152311721731,-61.715564150541866,18.155790598040635,12.579986572265625,7.402230597648327,55.995507812499994,0.5113002550040164,111.47971536999597,28.25340403375202,83.73761159124797,-68.30856732275393,46.95325130442109,0.058958311918608786,27.742103778747982,10,-26.535011291503906,-26.69001007080078,-63.975006103515625,-64.1550064086914,-6.02001953125,0,0.023922232531051746,-1.3474884822491133,288.0400085449219,-1.2948003551998386,285.67999267578125,1.372839441214373,278.82000732421875,0.023922232531051746
7083,2019-10-29,297.5,299.8900146484375,294.739990234375,294.760009765625,2391300.0,0.006631898891551247,-2.705014490208132,0.2325968181924162,88.93481363116695,70.07314929293145,-44.06796384356761,-61.11009764073614,-65.05427257106643,-63.19999081352469,20.18831484839009,5.1500244140625,11.720191166502445,54.440499114990246,-6.39960317145335,115.28060140143384,24.020447971768476,84.86055025821204,-68.45318760227542,90.13613881650289,38.69804063877952,30.420051143221794,10,-28.49500274658203,-28.650001525878906,-65.68499755859375,-66.11499786376953,1.8900146484375,1,0.01845374868697469,-1.0095842829459727,295.5400085449219,-1.3474884822491133,288.0400085449219,-1.2948003551998386,285.67999267578125,0.01845374868697469
7084,2019-10-30,299.8900146484375,306.9200134277344,299.0199890136719,302.510009765625,2146500.0,0.00803366268382355,-2.6238258556729894,-0.9562060055243696,89.10589795438162,75.19981479495283,-39.274170434225994,-60.4042688274306,-66.62299804123393,-65.11439635835299,21.768946592880212,9.420013427734375,15.96668686786873,52.899012756347645,-12.034257496927296,117.83228300962259,20.432377629710174,85.36564788298512,-69.0641384986674,75.6831619204854,19.135319759605885,32.46663512663747,10,-30.88501739501953,-31.040016174316406,-68.07501220703125,-68.50501251220703,0.3699951171875,2,0.011537534716300257,-2.705014490208132,297.5,-1.0095842829459727,295.5400085449219,-1.3474884822491133,288.0400085449219,0.011537534716300257
7085,2019-10-31,298.7099914550781,301.5799865722656,295.57000732421875,300.0199890136719,1959900.0,-0.003934853231918112,1.7133134015789255,0.5,88.0237580910532,81.40592010015438,-29.76275529793037,-56.09822762382754,-64.67971629181076,-63.471655148955335,23.158391831238085,6.009979248046875,20.601742804470575,47.908489990234386,-19.856136864065547,115.67311684453435,14.026176563084391,81.79080341738438,-66.14063282830344,65.10827709910497,4.88909995413573,33.88231342714998,10,-28.92999267578125,-29.85999298095703,-65.40998840332031,-67.32498931884766,-3.160003662109375,3,0.0036825219610407967,-2.6238258556729894,299.8900146484375,-2.705014490208132,297.5,-1.0095842829459727,295.5400085449219,0.0036825219610407967
7086,2019-11-01,299.20001220703125,303.7900085449219,298.57000732421875,299.7900085449219,1463300.0,0.0016404565162555507,-4.643225944804605,0.4503797232446536,87.76999701636039,86.21252406946743,-19.943469144107894,-53.40362119098697,-64.34894135152865,-63.512966338005754,25.072729110015207,5.220001220703125,25.173715043463744,44.63851013183594,-25.178627516725953,114.45564778039784,9.72994130755501,79.54707895611688,-64.92204075279204,67.19081333954146,8.489089873228863,34.90856882428094,11,-2.3700103759765625,-30.350013732910156,-66.70000839233398,-67.81501007080078,-2.0,4,-0.022760686098774574,1.7133134015789255,298.7099914550781,-2.6238258556729894,299.8900146484375,-2.705014490208132,297.5,-0.022760686098774574
7087,2019-11-04,293.42999267578125,302.55999755859375,293.1300048828125,301.1400146484375,1576200.0,-0.01928482384973107,-1.2695536573363397,13.067914964051104,82.80258714250562,85.94324724853792,-3.589775261970658,-44.692267417431566,-57.60805401545491,-57.336487000512534,27.69166088589674,9.42999267578125,30.438477749961578,35.5464912414551,-35.064994200899264,106.15797668380944,0.2407485202779185,70.85223396263228,-57.477580650626834,2.175399616262163,-52.703307675205956,35.30574272117717,11,-2.139984130859375,-24.579994201660156,-61.09748840332031,-62.04499053955078,-1.199981689453125,0,-0.009303685842934395,-4.643225944804605,299.20001220703125,1.7133134015789255,298.7099914550781,-2.6238258556729894,299.8900146484375,-0.009303685842934395
7088,2019-11-05,292.17999267578125,295.0899963378906,288.82000732421875,293.75,1374600.0,-0.004259959892311205,1.950583065257353,0.20363201684597176,81.51151435187629,85.88249403190277,-0.8085290319088472,-39.958971141092576,-55.31431649991919,-55.625847417617706,29.879189045605298,6.269989013671875,37.230141272386504,30.784491729736317,-39.28471510104447,100.8536985605171,-4.250111685654076,65.81909514512671,-54.58662889112992,18.563448721212744,-32.007562543685204,35.0346034153904,11,0.2850189208984375,-23.329994201660156,-59.84748840332031,-60.79499053955078,1.670013427734375,1,-0.009103989762437537,-1.2695536573363397,293.42999267578125,-4.643225944804605,299.20001220703125,1.7133134015789255,298.7099914550781,-0.009103989762437537
7089,2019-11-06,289.0,293.0,286.8500061035156,292.3399963378906,1306400.0,-0.010883677032978545,1.6394802847431875,2.127376278039109,80.6754203104499,85.61419280782845,4.433594652100055,-33.215349803722205,-51.01027182975798,-52.06465514818791,32.104876953577964,6.149993896484375,43.83061937352241,24.260999298095726,-44.2843290276179,92.80632762380935,-10.011664864761087,58.53366346095254,-49.798503491041686,12.691815741591453,-35.76683992612868,34.27266416285681,11,6.1550140380859375,-20.150001525878906,-57.53249740600586,-57.61499786376953,7.829986572265625,2,0.03595160778006057,1.950583065257353,292.17999267578125,-1.2695536573363397,293.42999267578125,-4.643225944804605,299.20001220703125,0.03595160778006057
7090,2019-11-07,286.8699951171875,290.55999755859375,285.6000061035156,289.5199890136719,1430700.0,-0.007370259110077826,1.097243101301349,0.7934122161816437,83.42838069108399,85.6645628417282,7.543424856356239,-27.46307012518207,-47.76681734874302,-49.581606057355316,34.411366504370726,4.959991455078125,42.37883373076761,18.937494659423805,-47.333659004867684,85.2086483237153,-14.19808217272191,52.07307149156955,-46.092528538408345,6.981796829125074,-45.57771896981626,33.13557683214574,11,8.285018920898438,-18.019996643066406,-56.4174919128418,-55.48499298095703,14.529998779296875,3,0.046676246649523634,1.6394802847431875,289.0,1.950583065257353,292.17999267578125,-1.2695536573363397,293.42999267578125,0.046676246649523634
7091,2019-11-08,293.25,293.3900146484375,285.25,286.5299987792969,1477100.0,0.02224005644161653,1.3257083316984701,-2.535855357862613,83.90042956298859,85.12808875020738,2.2128854240480678,-29.857629185794508,-52.90694287425791,-55.58193430930913,37.54751428657259,8.1400146484375,41.60443336460173,21.81549987792971,-41.85628498525716,85.48728474111661,-10.020392553663726,53.651392309523146,-50.92808275279643,46.216066599202414,-8.097517471233964,31.835892431593447,11,2.8350067138671875,-24.24500274658203,-63.02499771118164,-61.86499786376953,3.8599853515625,4,0.007843095628196961,1.097243101301349,286.8699951171875,1.6394802847431875,289.0,1.950583065257353,292.17999267578125,0.007843095628196961
7092,2019-11-11,294.1400146484375,294.9200134277344,290.5199890136719,292.4800109863281,1007700.0,0.0030350030637253944,1.73293338261636,0.24702430960803992,63.51619197198761,82.303797454743,1.2330675761577936,-26.732719678901617,-52.50795482527985,-56.100486932837725,40.87690967229559,4.4000244140625,40.03532658541491,19.286513519287098,-41.32883187215202,79.90185891072625,-11.02115917643249,49.59418621500669,-50.304535746178004,90.34571094508385,35.61269084956709,30.307672695719575,11,1.9449920654296875,-25.13501739501953,-64.22501373291016,-63.28501892089844,2.469970703125,0,0.010403200537849822,1.3257083316984701,293.25,1.097243101301349,286.8699951171875,1.6394802847431875,289.0,0.010403200537849822
7093,2019-11-12,291.3999938964844,296.25,289.1199951171875,295.0,1860900.0,-0.009315362125170368,1.3377041799034446,-2.1686735913227317,63.95292397363905,79.50902256799384,3.3713383683844995,-19.86509662734977,-48.409724694116505,-53.06695066190741,44.150278482466696,7.1300048828125,38.24288415353544,13.279492950439476,-43.16248496358469,69.72147086446361,-14.941496006572606,41.50048190745156,-46.08122457227006,55.90903542258523,1.7681325624792947,28.220988957012068,11,3.1200103759765625,-22.394996643066406,-62.05499267578125,-60.85999298095703,6.17999267578125,1,0.0028483771696254934,1.73293338261636,294.1400146484375,1.3257083316984701,293.25,1.097243101301349,286.8699951171875,0.0028483771696254934
7094,2019-11-13,281.8900146484375,290.25,280.95001220703125,290.25,1910300.0,-0.03263548197404964,1.2248813608819449,2.322214216081041,46.02978222784875,74.84302524986,11.241687648138281,-6.41779897643147,-37.68367938033572,-43.26500071676435,46.97370760210596,10.449981689453125,34.77928290186844,1.0610130310058707,-50.154402986510206,52.276429048521976,-24.546694977752168,26.66872103976391,-35.117620710707484,6.1438117083873545,-44.452918213132115,25.60770800875805,11,10.479995727539062,-12.885017395019531,-53.12751388549805,-51.350013732910156,19.15997314453125,2,0.04242786488905681,1.3377041799034446,291.3999938964844,1.73293338261636,294.1400146484375,1.3257083316984701,293.25,0.04242786488905681
7095,2019-11-14,275.14999389648443,282.8399963378906,271.48001098632807,282.8399963378906,2354800.0,-0.02391010820429007,1.9544815981840409,0.9198583631452075,37.631943891343404,69.27213045819146,15.967412416390573,4.453025583731062,-29.931391069123208,-36.3391739611279,50.107915676053274,11.359985351562557,30.693159401247897,-8.156507110595669,-52.44881034711182,36.13579612592051,-30.30265872885377,13.989644507662433,-26.95304783750902,14.816247629866513,-32.078696489775396,22.146151618258084,11,11.870010375976506,-6.144996643066463,-46.78999328613287,-44.60999298095709,26.410003662109318,3,0.07879336055496156,1.2248813608819449,281.8900146484375,1.3377041799034446,291.3999938964844,1.73293338261636,294.1400146484375,0.07879336055496156
7096,2019-11-15,282.2699890136719,283.95001220703125,277.1099853515625,278.25,1922200.0,0.02587677730374982,-1.171430785849573,-0.5227552324335517,37.17379351681203,64.20226449978107,6.921176978310143,2.35326443337658,-35.95517804904148,-43.194627465105555,52.837637161886406,8.800018310546818,26.2618442177411,-4.147011566162121,-36.99767399732531,28.703650865001094,-20.572342781743714,12.278319649419473,-32.67698187587598,43.56068959654451,-3.1894491142906674,16.425331215581604,11,1.5950164794921875,-13.264991760253906,-52.929988861083984,-51.72998809814453,21.800018310546875,4,0.06777201129194754,1.9544815981840409,275.14999389648443,1.2248813608819449,281.8900146484375,1.3377041799034446,291.3999938964844,0.06777201129194754
7097,2019-11-18,282.6199951171875,283.5,280.04998779296875,280.42999267578125,1626700.0,0.001239969239162253,-1.3389816481492975,0.544778215551861,35.15565633341774,59.05161360884122,5.449599027220643,7.018531579593628,-35.357359152128,-43.30251511238836,55.77685356212837,3.45001220703125,21.75924934756881,-6.752505493164051,-21.323311446359526,7.818300460031423,-14.03790846976176,0.5328974834336577,-31.658848122147532,44.97371446031186,3.5582900712632153,7.285402976597737,11,1.2450103759765625,-13.614997863769531,-53.582496643066406,-52.079994201660156,19.170013427734375,0,0.051270223213919275,-1.171430785849573,282.2699890136719,1.9544815981840409,275.14999389648443,1.2248813608819449,281.8900146484375,0.051270223213919275
7098,2019-11-19,285.42999267578125,290.69000244140625,280.510009765625,282.1099853515625,2001500.0,0.009942670749210736,-2.1227170178706833,1.5159833895376382,35.6945060014564,54.053734241175285,1.7672685680404356,4.731501504634537,-37.26405095818794,-45.757389857996,53.98033430695295,10.17999267578125,17.156694655980175,-4.120507812500023,-18.389258616121595,10.148242991121549,-11.254883214310837,3.0138675893107916,-33.12806862064207,72.61836488618265,34.06955810689866,7.134375401810794,11,-1.5649871826171875,-16.42499542236328,-57.462493896484375,-54.889991760253906,14.660003662109375,1,0.03916894847305197,-1.3389816481492975,282.6199951171875,-1.171430785849573,282.2699890136719,1.9544815981840409,275.14999389648443,0.03916894847305197
7099,2019-11-20,285.3999938964844,289.1000061035156,283.8800048828125,285.0899963378906,1409600.0,-0.00010510030503674272,-2.824204077982472,0.09337255262432209,36.525635591387584,48.84231811898679,1.3777933792492831,5.565055036276362,-36.407895269874956,-45.394704376819675,52.465271570310044,5.220001220703125,13.127810130578041,-4.4795059204101335,-17.989777610111048,9.030765769290781,-11.23464176526062,2.275629924440352,-31.784108322447963,72.46220250908307,35.733281328959976,6.755135844850469,11,-1.5349884033203125,-16.394996643066406,-57.4324951171875,-56.019996643066406,10.610015869140625,2,0.0426769198887893,-2.1227170178706833,285.42999267578125,-1.3389816481492975,282.6199951171875,-1.171430785849573,282.2699890136719,0.0426769198887893
7100,2019-11-21,288.4599914550781,289.17999267578125,283.760009765625,285.3500061035156,1292400.0,0.01072178564833326,1.382416462097737,10.032289820830872,39.66511749196973,43.927283444429136,-1.6013428691793479,2.871215400186543,-38.47147620752895,-48.11489492110576,50.85398811440092,5.41998291015625,9.250824807930485,-1.5585083007812273,-14.943480781461119,11.826464179898664,-8.250994541121145,5.13397793955869,-33.556423592522435,83.57873210633947,48.60854532420561,6.692486240339939,11,-4.5949859619140625,-19.454994201660156,-60.28999328613281,-59.214988708496094,8.27001953125,3,0.04364555470719855,-2.824204077982472,285.3999938964844,-2.1227170178706833,285.42999267578125,-1.3389816481492975,282.6199951171875,0.04364555470719855
7101,2019-11-22,299.0799865722656,301.8599853515625,288.32000732421875,288.3999938964844,3288200.0,0.03681618051646285,-1.4981588045179672,3.4340974212034383,54.972708241675896,42.9780074743945,-12.636219523201305,-7.251050002872034,-48.09037353570437,-58.360216211299274,49.354148157237944,13.53997802734375,5.778492260592429,8.509487915039074,-5.43098802318957,22.449963853267718,1.5392499459247233,15.479725884153424,-42.91449006696104,87.25355758601873,46.14664148985311,6.970237969114331,11,-12.409988403320312,-30.074989318847656,-70.90998840332031,-69.8349838256836,-4.839996337890625,4,0.008292132866365876,1.382416462097737,288.4599914550781,-2.824204077982472,285.3999938964844,-2.1227170178706833,285.42999267578125,0.008292132866365876
7102,2019-11-25,302.6099853515625,307.010009765625,300.55999755859375,301.6300048828125,2226100.0,0.011802858558855656,-3.1346296803474316,0.09175853378366794,58.82551018405568,42.40829483110747,-16.582198152423928,-10.776756171840702,-50.541173509415586,-61.42702262413326,47.72741644065903,7.930023193359375,2.2272474658122974,11.685987854003884,-3.1169571752618026,26.48893288326957,4.284515339371012,19.087460368636755,-45.20779877636403,83.3961342865566,37.80849373104731,7.401472514632844,11,-13.364974975585938,-32.829986572265625,-74.56748580932617,-73.36498260498047,-11.759979248046875,0,0.004824764691621297,-1.4981588045179672,299.0799865722656,1.382416462097737,288.4599914550781,-2.824204077982472,285.3999938964844,0.004824764691621297
7103,2019-11-26,302.989990234375,307.3500061035156,301.6000061035156,301.6000061035156,2417200.0,0.0012557579102059346,-7.273475750323842,1.4183794220229198,62.426701479849434,44.230174747996436,-16.925127172801126,-11.303934933681603,-49.898487050633264,-61.28247497462286,45.92521409790788,5.75,-2.1122238174480685,11.791493225097668,-3.711929042168663,27.294915492363998,4.039782091464531,19.543204358730804,-44.37584739068052,81.51752206024085,30.456445334412678,7.7517111336331626,11,-13.574981689453125,-8.249984741210938,-74.94749069213867,-73.74498748779297,-12.16998291015625,1,-0.0039604664448646965,-3.1346296803474316,302.6099853515625,-1.4981588045179672,299.0799865722656,1.382416462097737,288.4599914550781,-0.0039604664448646965
7104,2019-11-27,303.3500061035156,304.0,298.67999267578125,303.6099853515625,1369900.0,0.0011882104384444148,9.230699257607323,-0.1870375655915867,65.11371593713568,47.28370497530669,-15.556888630831963,-12.007054125351715,-49.096742660160714,-61.16448851646015,43.7303270157256,5.32000732421875,-3.064428077318098,11.978509521484398,-4.003122052153458,27.960141095122253,3.98769373466547,19.969325308303326,-43.54814611669502,83.04365993658449,25.31601098917286,7.99081578681892,11,-11.120010375976562,-13.93499755859375,-34.422508239746094,-36.46000671386719,-13.260009765625,2,-0.010746694247675603,-7.273475750323842,302.989990234375,-3.1346296803474316,302.6099853515625,-1.4981588045179672,299.0799865722656,-0.010746694247675603
7105,2019-11-29,299.80999755859375,305.17999267578125,299.3999938964844,301.1000061035156,944600.0,-0.011669716412380349,-4.478630624376274,4.961967367061861,56.346740267808016,49.41403239208402,-9.108892327542094,-8.833298275591346,-44.42666305045066,-57.13362851454093,41.85900166817935,5.779998779296875,-3.954023226561162,8.383500671386741,-7.711636828373798,24.47863817114728,0.33593192150647155,16.43106942126701,-38.844174771509586,60.37830252976787,1.1451716183163185,8.04756874988026,11,-6.1100006103515625,-10.394989013671875,-30.88249969482422,-32.91999816894531,-7.149993896484375,4,-0.012674653360170485,9.230699257607323,303.3500061035156,-7.273475750323842,302.989990234375,-3.1346296803474316,302.6099853515625,-0.012674653360170485
7106,2019-12-02,292.3900146484375,296.6000061035156,290.1600036621094,292.3500061035156,1822200.0,-0.02474895090416762,-1.914019401387786,-0.031014170471481632,48.496822419323216,50.89638417940685,-0.11445533068740588,-2.055024398525802,-36.041724458737576,-49.24770524605765,39.42281143342722,9.649993896484375,-3.2715541908538626,1.304017639160179,-14.381617194280352,16.98965247260071,-6.538799777560087,9.146835055880445,-30.283508317095027,12.972720591107118,-40.57648113159993,7.84281741672026,12,1.5399932861328125,-2.975006103515625,-23.46251678466797,-25.500015258789062,1.90997314453125,0,0.01484317562317905,-4.478630624376274,299.80999755859375,9.230699257607323,303.3500061035156,-7.273475750323842,302.989990234375,0.01484317562317905
7107,2019-12-03,290.70001220703125,294.6499938964844,289.79998779296875,291.7799987792969,1644900.0,-0.005779959494985665,-2.3680183950918163,-26.993897787948132,49.38769975104364,52.4178501515832,3.1762468107676796,-0.6113774325612553,-33.42422781656677,-47.09398519606938,37.502443263453095,4.850006103515625,-1.4308086142959837,-0.24948577880860512,-15.896701401459325,15.397729843842114,-8.073093590133965,7.574122032516755,-27.47563600231564,5.12833888909176,-46.1344746997337,7.823607811325358,12,4.8549957275390625,-1.285003662109375,-21.77251434326172,-23.810012817382812,5.80999755859375,1,0.012177426483293896,-1.914019401387786,292.3900146484375,-4.478630624376274,299.80999755859375,9.230699257607323,303.3500061035156,0.012177426483293896
7108,2019-12-04,289.5199890136719,293.1400146484375,284.0299987792969,290.1499938964844,1736200.0,-0.004059247140722477,1.7564151100194831,0.583345107236712,57.81278612154648,54.783089099378635,5.584743624003295,0.37855597121216533,-31.190084575674632,-45.48752609714279,35.75007449838295,9.110015869140625,0.020560653610914414,-1.2965087890625,-16.94490566184561,14.35188808372061,-9.120707225454055,6.527689647329055,-25.200100333050557,25.957408126191307,-29.731554938062818,7.824198436391546,12,6.0350189208984375,-0.10498046875,-20.592491149902344,-22.629989624023438,4.3800048828125,2,0.004593869647393944,-2.3680183950918163,290.70001220703125,-1.914019401387786,292.3900146484375,-4.478630624376274,299.80999755859375,0.004593869647393944
7109,2019-12-05,299.3900146484375,309.05999755859375,275.04000854492193,291.0,5988600.0,0.034090998926846305,1.4536612315331614,-13.317380352644836,73.32563150942629,58.52314621242936,-2.337964528737075,-9.141873767273296,-39.859894456112386,-54.836340976075576,34.52566952367802,34.01998901367182,1.9247636789583566,8.05401611328125,-8.02441958494893,24.13245181151143,0.014798264166188346,16.09323396239631,-33.99652374142863,71.57558485315761,10.273810686634832,8.039217849115085,12,-7.3400115966796875,-9.120010375976562,-30.46251678466797,-32.50001525878906,-0.420013427734375,3,-0.028624893633417248,1.7564151100194831,289.5199890136719,-2.3680183950918163,290.70001220703125,-1.914019401387786,292.3900146484375,-0.028624893633417248
7110,2019-12-06,300.260009765625,304.55999755859375,299.67999267578125,299.67999267578125,2261100.0,0.00290589222960258,-15.827107229296011,0.06913183279742766,69.67840745293014,60.15711279145761,-1.517704038174088,-9.441351111258996,-39.31170739511185,-55.141084230180184,33.383674190604765,5.16998291015625,3.77173015287201,8.254510498046898,-8.1526741553011,24.661695151394895,0.0509181713728708,16.458102824720925,-33.81438867675632,74.13289055022257,10.149650927197186,8.203592326674011,12,-8.210006713867188,-9.990005493164062,-31.33251190185547,-33.37001037597656,-7.170013427734375,4,-0.0338706890593683,1.4536612315331614,299.3900146484375,1.7564151100194831,289.5199890136719,-2.3680183950918163,290.70001220703125,-0.0338706890593683
7111,2019-12-09,295.54998779296875,304.32000732421875,295.4599914550781,300.2699890136719,2077000.0,-0.015686477784147,-2.6163375123783186,-8.137693359991582,62.911898365084085,60.611155922683,2.949053635894586,-4.796082636341339,-33.2089942667518,-49.932008631616895,31.887892464602185,8.860015869140625,5.586023452844074,3.4294891357421875,-13.046520433671901,19.905498705156276,-4.808515648964828,11.667493920449203,-28.073279125877434,60.2880243136009,-5.847816264040716,8.23800478470704,12,-3.4999847412109375,-5.2799835205078125,-26.234989166259766,-28.659988403320312,-9.40997314453125,0,-0.009778326003125337,-15.827107229296011,300.260009765625,1.4536612315331614,299.3900146484375,1.7564151100194831,289.5199890136719,-0.009778326003125337
7112,2019-12-10,297.20001220703125,300.260009765625,294.3699951171875,294.3800048828125,1227200.0,0.00558289454309957,-3.147858416969332,-0.5974590243429347,62.03230077507384,60.56733362215237,0.5039135996639175,-6.540437092548018,-33.502258614194716,-51.052989790987624,30.2003328992027,5.8900146484375,7.189055447846613,4.926513671875,-11.68473532350049,21.53776266725049,-3.379110825812745,13.232138169562745,-28.712837713281772,65.13818582717279,-0.17032011202620367,8.30562449768775,12,-5.1500091552734375,-6.9300079345703125,-14.36001205444336,-30.310012817382812,-11.70001220703125,1,-0.009757820642491533,-2.6163375123783186,295.54998779296875,-15.827107229296011,300.260009765625,1.4536612315331614,299.3900146484375,-0.009757820642491533
7113,2019-12-11,292.2300109863281,299.2900085449219,292.0,296.82000732421875,1313900.0,-0.016722749046325758,-1.8871216287263037,-1.627654048438413,56.3416942467244,59.59266454544001,4.232157199881783,-1.5864003374258004,-27.024098270739728,-45.59679479213872,28.510873938367897,7.290008544921875,6.910730918428442,-0.08498840332032387,-16.691195245657923,16.521218439017275,-8.388091824489152,8.218115017848504,-22.752579982453653,50.52912402322629,-13.301346648221454,8.303103421168805,12,-0.1800079345703125,-1.9600067138671875,-12.16000747680664,-25.340011596679688,-5.040008544921875,2,0.014645993287448977,-3.147858416969332,297.20001220703125,-2.6163375123783186,295.54998779296875,-15.827107229296011,300.260009765625,0.014645993287448977
7114,2019-12-12,293.8500061035156,296.1700134277344,290.92999267578125,291.94000244140625,1951100.0,0.005543561770811056,-1.6666614898391818,-0.416123134204315,55.142153077896836,59.45882152433877,1.254830439273519,-2.386814767357123,-26.894521476310786,-46.89826564496093,27.704945048347117,5.240020751953125,6.056553723145555,0.9370071411132699,-14.933607021424791,16.80762130365133,-6.998299940155789,8.872314222382329,-23.402123719718645,21.4234217290452,-38.26042596047036,7.935307081269033,12,-1.8000030517578125,-3.5800018310546875,-13.192501068115234,-26.960006713867188,-5.75,3,0.00017011329566263278,-1.8871216287263037,292.2300109863281,-3.147858416969332,297.20001220703125,-2.6163375123783186,295.54998779296875,0.00017011329566263278
7115,2019-12-13,296.8299865722656,304.0,294.8900146484375,298.0,1946100.0,0.010141161840576007,-2.607945515086689,-0.612571300749357,47.48716110007594,59.34663693331129,-2.4499579039626838,-3.8570596684201064,-28.094205216517935,-49.49700642417156,28.101271632105686,10.149993896484375,4.9424342919054425,2.8329879760742074,-10.721814706289535,16.38779065843795,-3.944413365107664,9.610389317256079,-25.43106183614458,44.06263959668523,-11.632589405198253,6.7774013411818625,12,-4.7799835205078125,-6.5599822998046875,-14.82748031616211,-29.939987182617188,-12.6199951171875,4,0.007209563538879582,-1.6666614898391818,293.8500061035156,-1.8871216287263037,292.2300109863281,-3.147858416969332,297.20001220703125,0.007209563538879582
7116,2019-12-16,301.3999938964844,301.739990234375,296.75,297.80999755859375,1398700.0,0.015396043293982142,1.337237973398895,-3.068337723988628,48.67933955319582,59.267930244661535,-6.266481524783956,-7.294399462820877,-30.842462947518356,-53.60694882744127,28.445406925587335,4.989990234375,3.6683503519597025,6.446495056152344,-6.299723711751028,19.192713824055716,0.07338567220068626,12.819604440104001,-29.06904765508574,80.10707998076016,26.76265508933659,6.373109383951675,12,-9.349990844726562,-11.129989624023438,-19.39748764038086,-34.50999450683594,-23.259979248046875,0,-0.027571326233828075,-2.607945515086689,296.8299865722656,-1.6666614898391818,293.8500061035156,-1.8871216287263037,292.2300109863281,-0.027571326233828075
7117,2019-12-17,297.1099853515625,301.92999267578125,296.29998779296875,301.8599853515625,1360300.0,-0.014233605281343431,1.302653585960708,-1.3231211268563463,44.08689268782515,57.74283097424805,-1.0857793384433876,-1.9638658922787613,-24.839386114448303,-48.8771508820314,28.788037486818922,5.6300048828125,3.0997326020797686,1.4319869995117074,-9.93510372962595,12.799077728649365,-4.251558365057122,7.115532364080536,-23.86565803499184,47.28377362367434,-2.393797772267753,5.683545364568823,12,-5.0599822998046875,-6.8399810791015625,-14.564983367919922,-30.219985961914062,-15.969970703125,1,-0.036922255205069976,1.337237973398895,301.3999938964844,-2.607945515086689,296.8299865722656,-1.6666614898391818,293.8500061035156,-0.036922255205069976
7118,2019-12-18,296.6099853515625,300.8299865722656,295.54998779296875,297.6300048828125,1790800.0,-0.0016828784781782735,-2.3630408583757725,0.21474095394736842,43.24106462481982,54.40010132040289,0.5874809814750392,-0.6148683142249638,-22.434006512919268,-47.918240167245926,28.631360225434634,5.279998779296875,3.5851348323407137,0.372987365722679,-9.921093078636943,10.667067810082301,-4.774052856457104,5.520027587902462,-22.470544581323225,43.45822106202046,-1.9161976326994647,5.1470402221798075,12,1.135009765625,-6.3399810791015625,-14.064983367919922,-29.719985961914062,-14.65997314453125,2,-0.037456545295985855,1.302653585960708,297.1099853515625,1.337237973398895,301.3999938964844,-2.607945515086689,296.8299865722656,-0.037456545295985855
7119,2019-12-19,297.5799865722656,298.7699890136719,295.010009765625,297.2699890136719,1472400.0,0.003270291860044461,1.795521067320128,-0.3039133556725706,47.642199508131455,51.95163377098081,-0.7445735278605525,-0.6593961782600104,-21.454197117058584,-48.48928656809426,28.44034340097737,3.759979248046875,4.208951201665343,0.7339889526367074,-8.213739810132893,9.681717715406307,-3.739875428748121,5.207853334021536,-22.56333461743111,29.527730506907503,-13.372587341586751,4.473864381384812,12,0.045013427734375,-7.3099822998046875,-15.817485809326172,-30.689987182617188,-15.05999755859375,3,-0.03491492909364802,-2.3630408583757725,296.6099853515625,1.302653585960708,297.1099853515625,1.337237973398895,301.3999938964844,-0.03491492909364802
7120,2019-12-20,301.04998779296875,301.8500061035156,299.5,301.0,3949700.0,0.011660734516030447,1.8484500998742324,0.16125221500295334,59.99071940784471,51.62705833128755,-4.571470940293011,-3.3073970498804783,-22.921911966689663,-51.47718623886928,28.349813512288357,4.27001953125,4.559005852337236,3.574490356445324,-4.629703964352359,11.778684677243007,-0.5276068039535176,7.676587516844165,-25.17366887723091,87.2831350273865,38.92014987932336,4.10209716039885,12,-3.584991455078125,-10.779983520507812,-20.362483978271484,-34.15998840332031,-23.519989013671818,4,-0.04301605120262886,1.795521067320128,297.5799865722656,-2.3630408583757725,296.6099853515625,1.302653585960708,297.1099853515625,-0.04301605120262886
7121,2019-12-23,301.55999755859375,305.7200012207031,300.8599853515625,302.8999938964844,1542200.0,0.0016941032596078376,-2.5474299715988193,-26.806471306471305,62.87946018174422,51.72118715425093,-4.625754496758816,-3.817826196027738,-21.389196375600363,-51.5809020858826,27.57256130436771,4.860015869140625,3.161256106946894,3.9604995727539176,-4.418899404431386,12.339898549939221,-0.2291999158387057,8.150199061346541,-24.84120502117065,61.15773126843238,7.023230661198113,4.18969948859264,12,-3.2350006103515625,-9.509994506835938,-23.547496795654297,-34.66999816894531,-32.70999145507818,0,-0.05753417642916803,1.8484500998742324,301.04998779296875,1.795521067320128,297.5799865722656,-2.3630408583757725,296.6099853515625,-0.05753417642916803
7122,2019-12-24,304.07000732421875,304.6499938964844,301.07000732421875,301.6400146484375,433700.0,0.008323417515406106,-1.0055906036826179,-1.8134323259468446,66.72797303735993,52.87521813098821,-6.770794212196051,-6.548596405779449,-21.86740398524978,-53.65328363216062,26.474032904960225,3.579986572265625,2.0912676854707115,6.3975082397461165,-2.1885757096945895,14.983592189186822,2.104466265025792,10.690550214466441,-26.5255906375441,84.59388223225862,25.784157242902076,4.293041974720347,12,-5.7450103759765625,-12.020004272460938,-27.635005950927734,-35.220008850097656,-31.339996337890682,1,-0.08527639047324076,-2.5474299715988193,301.55999755859375,1.8484500998742324,301.04998779296875,1.795521067320128,297.5799865722656,-0.08527639047324076
7123,2019-12-26,301.7900085449219,306.94000244140625,301.2799987792969,304.4700012207031,738200.0,-0.00749826922872332,-2.0594513452433976,-1.1028809685278678,53.342604769065595,52.67526831889585,-3.3437280242841325,-4.598894385278015,-17.549876950682403,-50.8317437960755,25.367045649466156,5.660003662109375,1.6103678715432466,4.177508544921864,-4.267734934318582,12.62275202416231,-0.045113194698387815,8.400130284542115,-23.436480191980706,56.83154184210662,-0.3483765577096136,4.222621739620223,12,-0.875,-9.740005493164062,-25.35500717163086,-32.94001007080078,-18.5,3,-0.06842504162430085,-1.0055906036826179,304.07000732421875,-2.5474299715988193,301.55999755859375,1.8484500998742324,301.04998779296875,-0.06842504162430085
7124,2019-12-27,300.0899963378906,303.04998779296875,299.489990234375,302.8500061035156,677100.0,-0.005633096387875236,1.2531821605856335,1.0298572046733017,49.76856371580904,52.92875749842175,-0.7436962683868842,-3.3261709725562696,-13.843596427051011,-48.673775109764904,24.482801245499566,3.55999755859375,1.031616513842721,2.6404968261718977,-5.457167312593015,10.73816096493681,-1.4083352432105585,6.689328895554354,-20.943538552008306,8.05376000524328,-45.04095498331802,4.048832069382467,12,0.885009765625,-8.039993286132812,-23.65499496459961,-31.23999786376953,32.779998779296875,4,-0.06044847996343872,-2.0594513452433976,301.7900085449219,-1.0055906036826179,304.07000732421875,-2.5474299715988193,301.55999755859375,-0.06044847996343872
7125,2019-12-30,296.010009765625,301.57000732421875,295.010009765625,300.3699951171875,873200.0,-0.01359587664385753,-1.062897065315445,1.5796992481203007,50.637148900269324,53.146291870318805,3.5847158220694837,0.47909687464868966,-7.695042196732402,-44.11355285975452,23.235695581621503,6.55999755859375,1.0440450807232082,-1.2494903564453352,-9.292087027115599,6.793106314224929,-5.270788691780467,2.7718079788897967,-16.086481135460303,8.38223481922225,-41.993135731052355,4.021298335335128,12,4.964996337890625,-3.9600067138671875,-19.575008392333984,-27.160011291503906,41.22998046875,0,-0.04557285330531313,1.2531821605856335,300.0899963378906,-2.0594513452433976,301.7900085449219,-1.0055906036826179,304.07000732421875,-0.04557285330531313
7126,2019-12-31,296.7300109863281,297.3599853515625,292.8399963378906,295.2799987792969,810100.0,0.0024323543020494665,2.3358333333333334,-0.33257272447294006,49.331815409071616,53.72906106156841,2.3832361844245042,0.10636153139284943,-6.116861539900128,-44.35463473250269,22.970426913993812,4.519989013671875,1.075374949405841,-0.746488952636696,-8.463492151860066,6.970514246586674,-4.60499055224841,3.1120126469750176,-16.044952928766747,27.58874442946222,-20.055077491442145,3.8585015996116914,12,3.1599884033203125,-4.6800079345703125,-20.29500961303711,-27.88001251220703,41.970001220703125,1,-0.06470532637804483,-1.062897065315445,296.010009765625,1.2531821605856335,300.0899963378906,-2.0594513452433976,301.7900085449219,-0.06470532637804483
7127,2020-01-02,294.239990234375,299.0799865722656,292.2799987792969,299.05999755859375,1178300.0,-0.00839153661497305,1.7983573204732122,-3.3241149976848927,53.07429981879915,54.82164274978834,4.9431614474923435,3.030565163128813,-1.4214303666774981,-41.35651184353509,22.79829094243268,6.79998779296875,1.3187250638609385,-3.41350860595702,-10.621695386571446,3.794678174657406,-7.0176019962642044,0.19058478435016468,-12.808633337964864,13.369651879037178,-32.508444709232506,3.60409339030721,1,5.3700103759765625,-2.1899871826171875,-16.40249252319336,-25.389991760253906,44.69000244140625,3,-0.08629005224828612,2.3358333333333334,296.7300109863281,-1.062897065315445,296.010009765625,1.2531821605856335,300.0899963378906,-0.08629005224828612
7128,2020-01-03,290.8500061035156,292.67999267578125,290.2200012207031,290.7699890136719,700100.0,-0.011521153627551128,-3.1695029224641806,-0.0166010307581264,45.647129879399856,54.59996834659594,8.303354987958528,6.8779350792120795,2.2986379640259997,-37.39569887341327,23.17633015117274,4.019989013671875,1.0574027807865605,-6.869993591308571,-13.780631892266058,0.04064470964891598,-10.325312741787343,-3.414674440829799,-8.687276345033695,4.910409525870989,-42.240922894896585,3.455319150478746,1,7.7299957275390625,1.1999969482421875,-11.337501525878906,-22.00000762939453,41.44000244140625,4,-0.062300136623475,1.7983573204732122,294.239990234375,2.3358333333333334,296.7300109863281,-1.062897065315445,296.010009765625,-0.062300136623475
7129,2020-01-06,290.82000732421875,291.19000244140625,288.20001220703125,290.239990234375,1271000.0,-0.00010314175233749889,3.5302630970546076,7.248665141113654,40.4633900908553,52.43026508915267,8.128397064209082,6.569808322858023,2.763503241702608,-36.82549578135297,22.342134384958552,2.989990234375,1.3844862871675332,-6.47149200439452,-13.982803778454866,1.0398197696658258,-10.227147891424693,-2.715836117364347,-7.940532160906457,19.59608133154382,-26.791531592824334,3.7556558870301817,1,6.75,1.2299957275390625,1.2574996948242188,-21.970008850097656,40.94000244140625,0,-0.02589229966871609,-3.1695029224641806,290.8500061035156,1.7983573204732122,294.239990234375,2.3358333333333334,296.7300109863281,-0.02589229966871609
7130,2020-01-07,290.0899963378906,291.8399963378906,287.989990234375,290.57000732421875,1034000.0,-0.0025101814453717397,1.5496821916147092,-0.8275807639692728,29.562740158730847,48.72840730881785,7.979352668303932,6.850047298246523,3.707712273622917,-35.450095149184335,21.49096926518974,3.850006103515625,1.7911429721995091,-6.69300231933596,-14.717598772854217,1.3315941341822963,-10.705300546095089,-2.680704092576832,-6.50811067784457,18.93603964809836,-22.228485852285115,4.012298226759127,1,7.375,1.9600067138671875,0.7325057983398438,-21.23999786376953,44.160003662109375,1,0.14747147202369448,3.5302630970546076,290.82000732421875,-3.1695029224641806,290.8500061035156,1.7983573204732122,294.239990234375,0.14747147202369448
7131,2020-01-08,292.6600036621094,294.19000244140625,287.80999755859375,288.8800048828125,1059000.0,0.008859344881459785,-1.1554021661245342,-7.874817216606269,41.425868279528785,45.91706233572549,4.48585148921336,4.271426718719908,1.3101009989504746,-37.36774640100538,21.173968618566924,6.3800048828125,1.9101160233122414,-3.9784957885742074,-12.198284179667723,4.241292602519309,-8.088389984120965,0.13139840697255067,-8.389755715264243,43.03470125509416,2.534989508438713,4.109894195546747,1,4.714996337890625,-0.6100006103515625,-1.1025009155273438,-23.81000518798828,40.339996337890625,2,0.15232688448858034,1.5496821916147092,290.0899963378906,3.5302630970546076,290.82000732421875,-3.1695029224641806,290.8500061035156,0.15232688448858034
7132,2020-01-09,294.29998779296875,296.57000732421875,292.3599853515625,293.989990234375,966500.0,0.005603718001564673,-1.3585508881708297,0.08200996261999144,45.73644284127495,45.07193323263765,1.468695663316737,2.5329035875037107,-0.3766602986355565,-38.40388194147397,21.062524081548176,4.21002197265625,1.1008527076044174,-2.193510437011696,-10.47368598550429,6.086665111480897,-6.333598211257993,1.9465773372346007,-9.355144805060547,74.08656391962319,32.558186367967444,4.1400877742462905,1,1.1300048828125,-2.2499847412109375,-2.6274795532226562,-25.449989318847656,42.800018310546875,3,0.1508665520071193,-1.1554021661245342,292.6600036621094,1.5496821916147092,290.0899963378906,3.5302630970546076,290.82000732421875,0.1508665520071193
7133,2020-01-10,296.510009765625,298.739990234375,294.3599853515625,294.6400146484375,1164500.0,0.007509419178810539,-2.6048626111418094,6.032289820830872,48.11158664209178,44.887824668891284,-1.7534523291561754,0.6956344909016252,-2.6719292833379313,-40.05558118090528,21.30382499080019,4.44000244140625,0.10239533151025171,-0.19748840332033524,-8.23127545639602,7.836298649755349,-4.2143819298581775,3.819405123217507,-10.904063637474962,79.59760326563433,35.041331188272935,4.016893526537843,1,-1.82000732421875,-4.4600067138671875,-4.025001525878906,-27.660011291503906,44.529998779296875,4,0.1430642525143988,-1.3585508881708297,294.29998779296875,-1.1554021661245342,292.6600036621094,1.5496821916147092,290.0899963378906,0.1430642525143988
7134,2020-01-13,293.8999938964844,295.5,290.8299865722656,294.80999755859375,1401100.0,-0.008802454497923051,3.078599128453204,-0.4866342450551603,36.985843297535155,43.37101293525416,-0.12720402108010376,3.488441547997752,-0.2562957510599517,-36.825857311521645,21.47153688845597,5.680023193359375,-1.473273245328869,-2.8100036621093523,-10.840077829220604,5.2200705050019,-6.825040745664978,1.2050334214462737,-7.64616669089736,55.718210602143216,15.882250203082222,4.015037083555632,1,-0.4550018310546875,-1.8499908447265625,-1.4149856567382812,-25.04999542236328,42.740020751953125,0,0.13062271332322317,-2.6048626111418094,296.510009765625,-1.3585508881708297,294.29998779296875,-1.1554021661245342,292.6600036621094,0.13062271332322317
7135,2020-01-14,298.9700012207031,306.3500061035156,291.2699890136719,294.1000061035156,2112600.0,0.01725079084555703,-1.8641928079571537,-5.351621449411449,45.95692865874398,42.99602551855108,-5.289420166338289,-1.4893823131118893,-5.427737732170726,-41.27072087734484,21.442926305352316,15.08001708984375,-2.0971070132576415,2.1530029296874886,-5.940583470976094,10.246589330351071,-1.8937902706442742,6.1997961300192514,-12.08125055922784,60.194166766800706,22.102877688116692,4.046793200331788,1,-1.8899993896484375,-1.595001220703125,-7.80999755859375,-30.12000274658203,37.739990234375,1,0.10967658430959393,3.078599128453204,293.8999938964844,-2.6048626111418094,296.510009765625,-1.3585508881708297,294.29998779296875,0.10967658430959393
7136,2020-01-15,293.0899963378906,300.3699951171875,292.4100036621094,298.94000244140625,1975600.0,-0.019667541421561574,-1.2080446293654792,-1.2012344905376613,34.491533971442834,40.93127375773372,0.022293409197516212,3.938043105818565,0.2646177100519367,-34.77553446616969,21.41276957078646,7.959991455078125,-2.6394075096250162,-3.3115020751953352,-11.266481459686077,4.643477309295406,-7.2889917674406774,0.665987617050007,-5.579020689644835,14.56190026742174,-16.918139056408478,3.977489692245357,1,3.9900054931640625,4.285003662109375,-1.92999267578125,-24.23999786376953,32.8900146484375,2,0.14043469301715028,-1.8641928079571537,298.9700012207031,3.078599128453204,293.8999938964844,-2.6048626111418094,296.510009765625,0.14043469301715028
7137,2020-01-16,286.1400146484375,294.79998779296875,284.239990234375,294.489990234375,2800000.0,-0.023712790529502703,1.354522195911924,1.4273447648062265,30.471700627944074,39.245114952016415,6.37261096393496,10.565755441599947,7.128335073892629,-27.145383751322925,20.99700264421504,10.55999755859375,-3.1415504158399017,-9.712985229492176,-18.882352345748302,-0.5436181132360502,-14.297668787620239,-5.128301671364113,31.8599853515625,8.593500906140916,-18.86679392983452,4.584683558128072,1,9.154983520507812,9.449981689453125,5.019989013671875,-17.290016174316406,37.969970703125,3,0.1637659290999074,-1.2080446293654792,293.0899963378906,-1.8641928079571537,298.9700012207031,3.078599128453204,293.8999938964844,0.1637659290999074
7138,2020-01-17,285.5,288.0,284.8999938964844,287.32000732421875,1765000.0,-0.0022367184443736754,-1.0529708973322554,0.21796558630469423,31.29969075657074,38.2269261370959,6.899472177813038,10.889048775668016,7.713167188436842,-25.788644995170444,20.658268782946585,3.100006103515625,-3.7160873533154586,-9.797500610351562,-20.055305176680633,0.4603039559775084,-14.92640289351607,-4.6685983271870555,31.824799804687473,5.698818911223035,-23.2159228447642,5.128902283164535,1,9.794998168945312,10.089996337890625,5.660003662109375,-16.650001525878906,41.95001220703125,4,0.18073557304208632,1.354522195911924,286.1400146484375,-1.2080446293654792,293.0899963378906,-1.8641928079571537,298.9700012207031,0.18073557304208632
7139,2020-01-21,287.19000244140625,287.8399963378906,282.760009765625,286.5400085449219,2253100.0,0.0059194481310200775,4.210291562984177,-0.3571380663335457,37.95740879324914,39.15966709648682,5.185739111932094,8.833650051319637,6.0889987978292766,-26.697397271214413,20.266273984251708,5.079986572265625,-4.274376383040533,-7.5879989624023665,-18.39668289666173,3.220684971856997,-12.99234092953202,-2.183656995272713,29.473101171874987,18.779115572246724,-12.206869313458785,5.404341967129682,1,7.3650054931640625,7.660003662109375,3.970001220703125,-18.340003967285156,22.889984130859375,1,0.18750654843739678,-1.0529708973322554,285.5,1.354522195911924,286.1400146484375,-1.2080446293654792,293.0899963378906,0.18750654843739678
7140,2020-01-22,288.1000061035156,290.8500061035156,287.6000061035156,288.1700134277344,1571000.0,0.003168646729946767,-5.074724773258799,-0.10770458706981549,38.27765397217026,38.80986550678032,4.429588357067814,7.276807798607138,5.325427793444305,-26.817398760869878,19.70287824888835,3.660003662109375,-4.271620299741187,-6.030496215820335,-16.808681167334555,4.747688735693885,-11.419588691577474,-0.6414037400631969,27.206973755859337,30.323684155800944,-1.0469182165488746,5.389092475757112,1,6.4550018310546875,6.75,3.05999755859375,-19.25000762939453,20.290008544921875,2,0.16848319165769543,4.210291562984177,287.19000244140625,-1.0529708973322554,285.5,1.354522195911924,286.1400146484375,0.16848319165769543
7141,2020-01-23,284.2099914550781,288.0799865722656,281.20999145507807,287.2300109863281,1936100.0,-0.013502306719978985,1.9110329488439697,43.138622493461206,36.87518319706533,37.82528110186814,7.816952473435833,10.329981244205442,9.114013819690172,-22.13745176349181,18.466239042770123,6.890014648437557,-4.178419288569671,-9.053010559082054,-20.102869212534642,1.9968480943705345,-14.577939885808348,-3.5280812323557598,29.795109600546823,22.075061136224633,-11.094490702925086,5.524929326726305,1,9.57000732421875,9.865005493164062,6.95001220703125,-15.359992980957031,43.680023193359375,3,0.18472256985482538,-5.074724773258799,288.1000061035156,4.210291562984177,287.19000244140625,-1.0529708973322554,285.5,0.18472256985482538
7142,2020-01-24,278.1400146484375,284.989990234375,277.32000732421875,284.2099914550781,1260200.0,-0.021357365993939892,1.010487202972574,2.009913096200485,34.45833037909969,36.30825262820235,12.687833227863166,15.133654706645359,14.981244882836108,-15.298273088249857,17.20484542013889,7.66998291015625,-3.856802152568207,-13.826487731933582,-25.598597450514603,-2.0543780133525615,-19.712542591224064,-7.9404328726431,33.89737983115464,6.060660740587029,-29.41597953380234,5.886054859290507,1,13.694992065429688,13.989990234375,13.019989013671875,-9.290016174316406,37.639984130859375,4,0.17199969015015437,1.9110329488439697,284.2099914550781,-5.074724773258799,288.1000061035156,4.210291562984177,287.19000244140625,0.17199969015015437
7143,2020-01-27,281.1400146484375,282.3299865722656,276.239990234375,278.1400146484375,1405500.0,0.010785934572527855,1.2639627885869873,-0.4942358258631178,38.964908301245615,36.52814873972573,8.133660025900838,11.075113946649367,11.897511796231356,-17.46693320214206,15.72326328447891,6.089996337890625,-4.106670004446357,-9.793988037109386,-21.560646062613216,1.9726699883944434,-15.677317049861301,-3.9106590243574715,28.119988858724753,33.53880281822531,-3.783590501993281,5.883329012751918,1,10.154983520507812,10.449981689453125,10.019989013671875,-12.135017395019531,47.30999755859375,0,0.1528418882557805,1.010487202972574,278.1400146484375,1.9110329488439697,284.2099914550781,-5.074724773258799,288.1000061035156,0.1528418882557805
7144,2020-01-28,281.95001220703125,284.2900085449219,280.72000122070307,283.9599914550781,1136500.0,0.002881118006651029,1.6741493410751247,-0.6699930826822916,40.737394145268844,35.94820046045072,6.090808251191447,9.313965870396714,11.318048959227212,-17.46197993057376,14.358667606271801,3.570007324218807,-4.649758603571058,-8.076991271972645,-19.667228171748548,3.5132456278032578,-13.872109721860568,-2.281872822084722,24.007989972852272,39.08292792971565,-0.5418670062252318,5.795118449887937,1,6.35498046875,9.639984130859375,12.057487487792969,-12.945014953613281,35.75,1,0.16137612353281305,1.2639627885869873,281.1400146484375,1.010487202972574,278.1400146484375,1.9110329488439697,284.2099914550781,0.16137612353281305
7145,2020-01-29,282.5199890136719,283.3800048828125,279.66000366210943,282.04998779296875,1166200.0,0.0020215526936104844,2.3972102615553457,-0.23383386726993913,37.9112850999425,36.328172808061794,3.2877472544637385,8.096651486321036,11.207267438233885,-17.279984776877882,13.665160290646982,3.720001220703068,-5.507348149577808,-6.832513427734398,-18.526366316540702,4.861339461071907,-12.67943987213755,-0.9855869833312454,20.46621197166081,53.04054663597725,13.275073246019275,5.846926444403156,1,3.0,9.07000732421875,11.427513122558594,-13.514991760253906,35.430023193359375,2,0.09755061103750795,1.6741493410751247,281.95001220703125,1.2639627885869873,281.1400146484375,1.010487202972574,278.1400146484375,0.09755061103750795
7146,2020-01-30,277.52999877929693,288.1199951171875,276.1400146484375,288.1199951171875,1601000.0,-0.01766243249476218,1.262508897361194,-22.531848581260835,31.48599486679477,36.4408721679341,6.524564511102312,12.199971743504364,16.378402606997042,-11.569144934552526,13.264048644427312,11.97998046875,-6.00795648256377,-10.862503051757756,-23.14390846723427,1.4189023637187574,-17.003205759495984,-4.7218003440195275,22.78158113093997,11.602557570817675,-22.83748591242587,6.140702707738255,1,5.965011596679631,14.010009765624943,16.33750152587885,-8.525001525878963,19.660003662109318,3,0.11119524377500434,2.3972102615553457,282.5199890136719,1.6741493410751247,281.95001220703125,1.2639627885869873,281.1400146484375,0.11119524377500434
7147,2020-01-31,268.85000610351557,276.27999877929693,267.58999633789057,276.07998657226557,1701700.0,-0.031275871847944114,1.2778497720182005,0.6827179385210389,23.280511252182208,35.54985222300204,13.962335983346065,19.900594976954494,25.13112929089948,-2.298159677807746,12.796354518296862,9.940002441406364,-7.51936779043433,-18.272996520996173,-33.01241605593049,-3.5335769860618598,-25.64270628846333,-10.903286753529017,28.560985975305414,6.137407893543723,-21.657317397825317,7.369709767467171,1,10.369995117187557,18.41499328613287,26.337493896484432,0.1549911499024006,36.77999877929693,4,0.21960203535271527,1.262508897361194,277.52999877929693,2.3972102615553457,282.5199890136719,1.6741493410751247,281.95001220703125,0.21960203535271527
7148,2020-02-03,272.73001098632807,275.29998779296875,269.760009765625,270.6099853515625,1257800.0,0.014431857149813876,-1.9005296669409537,-0.2932270210035715,30.03960439342893,34.67009617857757,9.030015495396356,15.382131914551223,21.279855550042498,-5.606511513306316,12.617001424103217,6.449981689453182,-8.132002975362582,-13.486991882324276,-29.439492173331644,2.4655084086830925,-21.46324202782796,-5.5107417368205915,20.50604168876265,25.036604744569424,0.742038888440284,7.976250145503676,2,6.489990234375057,14.53498840332037,22.457489013671932,-3.7250137329100994,21.519989013671932,0,0.1578483703985436,1.2778497720182005,268.85000610351557,1.262508897361194,277.52999877929693,2.3972102615553457,282.5199890136719,0.1578483703985436
7149,2020-02-04,283.2900085449219,285.6000061035156,275.94000244140625,276.39999389648443,1684400.0,0.03871960229240479,-1.4737533116076242,3.2499676114526506,36.60286756967893,34.48400880052298,-2.3930263185723106,4.457625897201638,10.872856699840781,-15.574909486721424,12.664570244645526,12.869995117187557,-7.743109938127759,-2.5504943847656136,-18.400683578135386,13.299694808604158,-10.475588981450528,5.374600211919301,6.355596242960814,76.47351748926391,54.37696461597731,7.9250945966849,2,-5.4350128173828125,3.67999267578125,13.192497253417969,-14.285011291503906,-14.410003662109375,1,0.15941262416584046,-1.9005296669409537,272.73001098632807,1.2778497720182005,268.85000610351557,1.262508897361194,277.52999877929693,0.15941262416584046
7150,2020-02-05,332.8699951171875,374.989990234375,279.17999267578125,285.6300048828125,10159200.0,0.17501494961621145,-2.1862312677731612,6.856297503676331,69.4580424851987,38.10432649920447,-50.23755267644685,-44.00944897812917,-38.07350084622897,-64.21070499575359,14.163749801706816,95.80999755859375,-6.099236864805675,44.89049224853517,18.55043314548999,71.23055135158035,31.72046269701258,58.06052180005776,-65.27999877929693,60.78212522266612,36.173799250226516,13.170029551522594,2,-11.580001831054688,-11.580001831054688,-36.35749053955078,-63.86499786376953,-27.660003662109375,2,-0.045573296279875386,-1.4737533116076242,283.2900085449219,-1.9005296669409537,272.73001098632807,1.2778497720182005,268.85000610351557,-0.045573296279875386
7151,2020-02-06,337.239990234375,348.6600036621094,333.5,338.3900146484375,3613600.0,0.013128233788836985,-2.5133244692136865,-0.024344298302281714,75.64231201083489,42.68032445828616,-51.73461977569633,-47.29312330852565,-42.08838971890759,-67.67049032655746,15.452661801514584,15.790008544921875,-4.668739397154013,47.0314880371094,12.693037417422033,81.36993865679679,29.862262727265716,64.20071334695308,-67.50199401855474,64.85102221105835,36.63822667603219,17.169225309843696,2,-15.949996948242188,-15.949996948242188,-40.72748565673828,-68.23499298095703,-55.519989013671875,3,-0.05719955695034151,-2.1862312677731612,332.8699951171875,-1.4737533116076242,283.2900085449219,-1.9005296669409537,272.73001098632807,-0.05719955695034151
7152,2020-02-07,338.70001220703125,340.32000732421875,331.6600036621094,335.3900146484375,2209400.0,0.004329326340098527,1.644280855425616,-2.8781976435622547,76.47821664997906,46.84846983036765,-48.836485483100944,-47.701959323245376,-43.28281816479284,-68.1944285249836,16.46617308398432,8.660003662109375,-3.112328191195161,46.27150878906252,5.652659554767752,86.89035802335727,25.962084171915137,66.58093340620991,-66.85697611083992,65.51365127534093,33.02977167164501,20.30942461714737,2,-17.410018920898438,-17.410018920898438,-42.730010986328125,-69.69501495361328,-33.3800048828125,4,-0.12255685937280658,-2.5133244692136865,337.239990234375,-2.1862312677731612,332.8699951171875,-1.4737533116076242,283.2900085449219,-0.12255685937280658
7153,2020-02-10,338.92999267578125,339.55999755859375,330.239990234375,332.0,1867000.0,0.0006790093311523915,1.2759473860714685,2.093654920617359,76.13132430957788,50.78112873751309,-44.70845163641178,-47.000747946771185,-43.25130731788647,-67.51867985987894,17.233933924475096,9.32000732421875,-0.9637171130813158,44.3804901123047,-1.2559194031268817,90.01689962773628,21.562285354588937,67.19869487002046,-65.02401749682627,63.59414234965354,28.16318099808892,22.818204757715783,2,-17.639999389648438,-17.639999389648438,-43.09999084472656,-69.92499542236328,-40.25,0,-0.09825034229066698,1.644280855425616,338.70001220703125,-2.5133244692136865,337.239990234375,-2.1862312677731612,332.8699951171875,-0.09825034229066698
7154,2020-02-11,332.2900085449219,340.04998779296875,329.7200012207031,338.05999755859375,1806200.0,-0.01959101960389542,1.1189782369861685,-0.8326111272579949,71.09712424128514,54.46844419766227,-33.72314525904699,-39.35496389056573,-36.43320384581676,-59.946018622406825,18.62716562480726,10.329986572265625,1.9219802674782613,35.821005249023415,-12.830220013694031,84.47223051174083,11.49539261766472,60.14661788038211,-56.362353064858496,55.432645050074825,18.556085650023086,24.325612631358712,2,-11.000015258789062,-11.000015258789062,-36.975006103515625,-62.510009765625,-44.27001953125,1,-0.11447833990403988,1.2759473860714685,338.92999267578125,1.644280855425616,338.70001220703125,-2.5133244692136865,337.239990234375,-0.11447833990403988
7155,2020-02-12,331.760009765625,334.7099914550781,329.0400085449219,331.6600036621094,1603000.0,-0.0015949886113569844,-1.123590561260937,-0.017332113333086513,73.4537158656334,59.131524308644345,-28.46758640606197,-38.20105303083426,-35.61344940630818,-58.484141099544274,18.907602771035794,5.66998291015625,4.6905528585819525,33.65150604248049,-17.50030944608062,84.80332153104158,8.075598298199964,59.22741378676102,-53.85110759047541,13.86341436099722,-23.85744337247307,25.575907744280546,2,-10.470016479492188,-10.470016479492188,-36.95000457763672,-37.02000427246094,-52.99002075195307,2,-0.1895346124665076,1.1189782369861685,332.2900085449219,1.2759473860714685,338.92999267578125,1.644280855425616,338.70001220703125,-0.1895346124665076
7156,2020-02-13,334.25,338.8800048828125,329.0,329.20001220703125,1307300.0,0.007505395952134508,-2.6256817443696594,50.49679584986268,78.68904437051782,65.28802798845942,-24.658872373249267,-39.47314150841089,-37.53957111876133,-60.06892863376913,19.24762590399398,9.8800048828125,7.6801687459923755,34.08349609375,-19.473613854644327,87.64060604214433,7.304941119552836,60.862051067947164,-54.39947606366587,46.378061865453155,4.460216206527271,26.778554974197164,2,-11.875,-12.960006713867188,-39.49250030517578,-43.97999572753906,-65.05999755859375,3,-0.0868811026026085,-1.123590561260937,331.760009765625,1.1189782369861685,332.2900085449219,1.2759473860714685,338.92999267578125,-0.0868811026026085
7157,2020-02-14,333.0,335.3999938964844,331.8299865722656,334.0,1023200.0,-0.0037397157816005944,-1.1377117482594157,-0.19802028064153543,76.99918272304477,70.50575891397229,-14.921386692881981,-36.39868748894958,-35.674119793257205,-57.9304866044514,20.871222461766937,3.57000732421875,11.065751024549968,30.490496826171864,-24.56207570724189,85.54306935958559,2.964210559465016,58.01678309287871,-51.24668673770503,36.19913501212419,-6.498586107250333,27.526286266706865,2,-7.535003662109375,-11.710006713867188,-38.287498474121094,-42.72999572753906,-56.80999755859375,4,-0.1539939903282188,-2.6256817443696594,334.25,-1.123590561260937,331.760009765625,1.1189782369861685,332.2900085449219,-0.1539939903282188
7158,2020-02-18,337.1000061035156,344.0,334.0899963378906,343.6600036621094,1515100.0,0.012312330641188085,1.7375737649637497,6.55999755859375,77.76101642997831,75.07888656511666,-9.979752460838768,-38.40372057449383,-39.060301374431106,-61.04915306909243,22.67369478990377,11.0,15.75349485763337,32.01050262451173,-24.502716956697384,88.52372220572084,3.753892833907173,60.26711241511629,-53.48195930177906,54.000040690104164,10.39707378333437,28.25660979060455,2,-10.0150146484375,-15.810012817382812,-43.360008239746094,-46.83000183105469,-52.1199951171875,1,-0.09427469060780136,-1.1377117482594157,333.0,-2.6256817443696594,334.25,-1.123590561260937,331.760009765625,-0.09427469060780136
7159,2020-02-19,341.0400085449219,341.7699890136719,335.4200134277344,338.0,1488400.0,0.011687933462084743,1.822230511003357,-0.46341610919342385,78.49077281123186,76.08252326800923,-5.43833560866716,-40.161674007492024,-42.544167713237016,-63.97015200245744,24.886122738037848,6.3499755859375,22.42959063218899,33.25800476074221,-24.775269650161533,91.29127917164595,4.24136755529031,62.27464196619411,-55.594522874532515,80.2667236328125,36.29369087085938,29.016637205451875,2,-2.2100067138671875,-19.750015258789062,-47.670005798339844,-50.77000427246094,-36.100006103515625,2,-0.12420834743077058,1.7375737649637497,337.1000061035156,-1.1377117482594157,333.0,-2.6256817443696594,334.25,-0.12420834743077058
7160,2020-02-20,336.6400146484375,343.0,332.5,342.17999267578125,1497800.0,-0.012901694189069945,1.9247940698929757,-1.8223560708728606,78.94429635447621,76.44941041730272,-0.49989475939526073,-33.66473859106355,-37.75780832327598,-58.475701935120185,26.73994358380024,10.5,28.96318571803397,26.431010437011707,-32.19346190294357,85.05548277696698,-2.881225732965902,55.74324660698932,-49.40363888676842,50.93343098958333,2.747369610041261,29.31223616997763,2,-0.1400146484375,-15.350021362304688,-43.89251708984375,-46.37001037597656,-39.8900146484375,3,-0.14442735123315886,1.822230511003357,341.0400085449219,1.7375737649637497,337.1000061035156,-1.1377117482594157,333.0,-0.14442735123315886
7161,2020-02-21,336.7099914550781,337.82000732421875,334.6000061035156,336.9700012207031,923200.0,0.00020786835668862302,2.2856786971008627,0.046933356836735815,86.28878590876839,77.5394736682793,-0.7296931346973565,-31.199495630668196,-37.28079916360025,-57.43970452398236,29.5894880657272,3.220001220703125,34.98957286605685,23.875987243652332,-34.54801243382309,82.29998692112775,-5.3360125950853785,53.08798708239004,-47.718543403954925,40.09859900147196,-12.852532411085498,29.21199983873771,2,-0.209991455078125,-15.419998168945312,-39.48249053955078,-46.43998718261719,-20.579986572265625,4,-0.17207687301175978,1.9247940698929757,336.6400146484375,1.822230511003357,341.0400085449219,1.7375737649637497,337.1000061035156,-0.17207687301175978
7162,2020-02-24,325.9800109863281,336.0,325.4200134277344,331.5,1732500.0,-0.03186712821434501,-2.18675055956687,21.229929577464787,76.53216011113457,77.58401097956339,8.947087412266626,-17.60427753564761,-26.17043173021591,-45.69643076586476,32.09862699931845,11.28997802734375,33.88371051623045,10.754006958007835,-45.56872674665158,67.07674066266725,-17.40735989432187,38.91537381033754,-35.268592091539915,3.0139825796734385,-51.25943464994242,28.161366852329696,2,8.729995727539062,-4.6900177001953125,-28.75251007080078,-35.71000671386719,-9.600006103515625,0,-0.17421316225215933,2.2856786971008627,336.7099914550781,1.9247940698929757,336.6400146484375,1.822230511003357,341.0400085449219,-0.17421316225215933
7163,2020-02-25,324.1099853515625,330.6099853515625,322.70001220703125,327.20001220703125,1831100.0,-0.005736626700230563,-1.6768220264590155,0.5597885879510612,72.26707525487654,77.71400553662909,9.492004437561263,-13.017399775603621,-23.773683729669358,-42.72396325446982,34.50670223607396,7.90997314453125,31.61620133708368,6.73548278808596,-47.34620709884291,60.81717267501483,-20.305362155378475,33.776327731550396,-31.71299502998255,6.945684691591876,-42.68051168063408,27.040844943464425,2,9.240020751953125,-2.8199920654296875,-28.66748809814453,-33.83998107910156,-30.839996337890625,1,-0.14785099218148856,-2.18675055956687,325.9800109863281,2.2856786971008627,336.7099914550781,1.9247940698929757,336.6400146484375,-0.14785099218148856
7164,2020-02-26,327.45001220703125,330.92999267578125,323.6099853515625,326.9800109863281,1411300.0,0.01030522664041289,-1.0305004253806205,-0.1521026329824007,44.033482001878625,74.44509066287856,6.027030498543297,-13.46422134695888,-26.589542216090592,-44.83608903002062,37.31859579012662,7.32000732421875,29.05027398471219,7.800509643554676,-43.776816030338864,59.377835317448216,-17.988153193392122,33.589172480501475,-33.40116188719537,23.399028848900315,-23.7908934650168,25.788662836946784,2,5.899993896484375,-6.1600189208984375,-32.00751495361328,-37.18000793457031,-22.980010986328125,2,-0.12969918960898175,-1.6768220264590155,324.1099853515625,-2.18675055956687,325.9800109863281,2.2856786971008627,336.7099914550781,-0.12969918960898175
7165,2020-02-27,310.0799865722656,325.54998779296875,309.6300048828125,324.7200012207031,2221100.0,-0.05304634291411592,-1.0489067464759414,-31.148886435945716,26.754538326402198,68.67458999131016,22.348520569339655,6.4047710601969925,-8.982450586706477,-26.34650162486571,39.638199777917436,17.82000732421875,25.955513384157598,-10.947515869140602,-59.74580029546917,37.85076855718796,-35.346658082304884,13.45162634402368,-14.412313454138939,1.5962456561982399,-41.56852321031787,24.399142213164296,2,16.735015869140625,11.210006713867188,-15.377479553222656,-19.809982299804688,-9.569976806640625,3,-0.016576316929314272,-1.0305004253806205,327.45001220703125,-1.6768220264590155,324.1099853515625,-2.18675055956687,325.9800109863281,-0.016576316929314272
7166,2020-02-28,308.3900146484375,310.5400085449219,299.0,300.2300109863281,2396200.0,-0.005450116089431245,-1.1732543671353488,-0.5573767416264352,24.160258751760026,62.803598438945194,22.33304794292883,11.094036115959,-7.217490037946334,-23.55937974581127,41.73630770654069,11.540008544921875,23.59868813287477,-14.180488586425781,-58.97499228577226,30.614015112920697,-36.57774043609902,8.216763263247458,-11.135895187985852,25.37841796875,-14.341411534475867,22.397251849673232,2,13.1099853515625,12.899978637695312,-13.687507629394531,-18.120010375976562,3.0,4,-0.037744460246895595,-1.0489067464759414,310.0799865722656,-1.0305004253806205,327.45001220703125,-1.6768220264590155,324.1099853515625,-0.037744460246895595
7167,2020-03-02,327.8900146484375,328.2300109863281,307.8299865722656,308.6400146484375,2364600.0,0.06323161929295873,1.047168280081952,2.359067568729968,42.915823634052174,58.93191035050896,2.270763807385322,-3.9590283260811248,-26.276062649330072,-41.88544162122599,43.90383914208108,20.4000244140625,21.416300124435224,2.3675109863281136,-34.62244548019311,39.357467452849335,-16.127467246932497,20.862489219588724,-29.081177772507374,90.47923982253351,51.557780842492754,18.494978233260607,3,-6.8900146484375,-6.6000213623046875,-33.96251678466797,-37.62001037597656,-26.680023193359375,0,-0.03586571484414991,-1.1732543671353488,308.3900146484375,-1.0489067464759414,310.0799865722656,-1.0305004253806205,327.45001220703125,-0.03586571484414991
7168,2020-03-03,315.7799987792969,333.0,311.8699951171875,320.2799987792969,2036100.0,-0.036933164561674614,-2.430193558615018,-0.23376623376623376,40.10072738610896,54.666349747717526,12.335731088335251,12.165270303469583,-13.840118596962498,-28.57935457752535,46.2732241704153,21.1300048828125,18.077761761406748,-11.895004272460938,-39.85898193978119,16.068973394859313,-25.876993106121063,2.0869845611991877,-16.779998779296875,49.35293758616728,12.002842967644604,13.981988833660134,3,5.220001220703125,5.5099945068359375,-23.79749298095703,-25.509994506835938,1.170013427734375,1,0.0019000763374343865,1.047168280081952,327.8900146484375,-1.1732543671353488,308.3900146484375,-1.0489067464759414,310.0799865722656,0.0019000763374343865
7169,2020-03-04,328.45001220703125,328.45001220703125,316.4100036621094,319.2900085449219,1752300.0,0.04012291303031401,1.628821775416035,-2.035556369357639,48.26756173793928,51.25782367921343,-2.5792156343879356,3.216936090601905,-26.0615280682008,-39.97051236715657,48.961484625721134,12.670013427734375,15.231946536820601,-1.4829910278320426,-20.08138274340581,17.115400687741726,-10.782186885618898,7.816204829954813,-27.930212402343727,86.61768296185662,44.384213101737416,9.299195857786877,3,-10.040008544921875,-7.1600189208984375,-37.00751495361328,-38.18000793457031,-7.4000244140625,2,-0.10710921566714515,-2.430193558615018,315.7799987792969,1.047168280081952,327.8900146484375,-1.1732543671353488,308.3900146484375,-0.10710921566714515
7170,2020-03-05,317.70001220703125,326.45001220703125,315.0,319.7300109863281,1470400.0,-0.03272948576791035,-2.08209326109904,-0.22161549865902616,42.027179128912984,46.33986737034059,5.812897344603698,13.462391059344782,-15.090456434703981,-28.005075601027556,47.36816434058354,13.45001220703125,11.425665105262965,-11.47449188232423,-30.79200265976516,7.8430188951167,-21.133247271044695,-1.8157364936037652,-15.690808593749978,55.00003590303309,12.741798618956935,9.65875538872047,3,-0.20001220703125,3.5899810791015625,-27.752517700195312,-27.430007934570312,5.239990234375,3,-0.04164309247085174,1.628821775416035,328.45001220703125,-2.430193558615018,315.7799987792969,1.047168280081952,327.8900146484375,-0.04164309247085174
7171,2020-03-06,317.95001220703125,319.17999267578125,306.1700134277344,308.2699890136719,1513000.0,0.00078690585582053,1.1433272247821158,-4.768487199146109,42.67925767407393,42.57843376622274,2.930072236947808,12.325048223170484,-15.128363415766955,-27.02919895142105,45.42162987598313,13.009979248046875,6.848663934708895,-10.259992980957009,-29.806814212202028,9.28682825028801,-20.033403596579547,-0.4865823653344705,-14.481192861328111,43.90609271297197,0.8450092010674126,9.77341061562252,3,-1.95001220703125,3.3399810791015625,-29.39501953125,-27.680007934570312,15.80999755859375,4,-0.05485139730093891,-2.08209326109904,317.70001220703125,1.628821775416035,328.45001220703125,-2.430193558615018,315.7799987792969,-0.05485139730093891
7172,2020-03-09,297.19000244140625,306.9700012207031,293.760009765625,301.0,2149500.0,-0.06529331331526178,-1.4761035826035225,-0.393593846056842,33.294269825369,38.248122051833015,21.430380116741162,31.4270635918042,5.52596164335182,-5.192301672682788,43.20883948542883,24.19000244140625,1.7321678131754084,-28.94450225830076,-52.25439545397825,-5.634609062623269,-40.59944885613953,-17.289555660461986,77.79998779296875,8.741064040267037,-31.575749761079994,11.654946597838755,3,16.19000244140625,24.099990844726562,-9.672492980957031,-6.9199981689453125,29.75,0,0.04778092160025116,1.1433272247821158,317.95001220703125,-2.08209326109904,317.70001220703125,1.628821775416035,328.45001220703125,0.04778092160025116
7173,2020-03-10,305.6300048828125,308.7699890136719,289.5799865722656,304.489990234375,2378600.0,0.028399348470917296,4.172519310021469,-0.29921663489418965,35.71601796831048,37.32395938143655,11.279476287458806,21.4649131500222,-2.850328507749282,-12.500195817136273,40.92277150706284,19.19000244140625,-4.097773843815844,-18.839500427246094,-43.04121139162379,5.3622105371316025,-30.94035590943497,-6.738644945057217,67.73538574218747,41.2915043106934,5.779071433139784,12.100855482188859,3,5.6599884033203125,16.7449951171875,-22.38750457763672,-17.305007934570312,32.709991455078125,1,-0.014461974796712518,-1.4761035826035225,297.19000244140625,1.1433272247821158,317.95001220703125,-2.08209326109904,317.70001220703125,-0.014461974796712518
7174,2020-03-11,294.25,303.3599853515625,291.9599914550781,295.989990234375,1878900.0,-0.03723458005105207,-2.607588824398582,-1.5262876110932648,33.81196163639228,38.108117526991,19.506072940223362,31.462008206963276,8.51727048317457,-0.06926894892399105,38.56396339312441,13.670013427734375,-8.835802925662563,-28.3175048828125,-55.70128603131781,-0.9337237343071934,-42.00939545706518,-14.625614308559818,75.76397446289059,12.666151832915757,-20.032451636972212,13.691890574252664,3,17.039993286132812,31.214996337890625,-11.007499694824219,-5.9250030517578125,48.29998779296875,2,0.07714532610715796,4.172519310021469,305.6300048828125,-1.4761035826035225,297.19000244140625,1.1433272247821158,317.95001220703125,0.07714532610715796
7175,2020-03-12,268.8800048828125,285.4200134277344,266.010009765625,280.0,2901000.0,-0.08621918476529311,-1.3024935380872738,6.390837659604322,28.291635632435145,38.567159402621584,42.93201314480149,54.68329394659088,33.711332651242515,26.24864231459668,36.694483448995754,28.239990234375,-13.60805893870338,-50.543499755859386,-86.56115695187265,-14.525842559846126,-68.55232835386602,-32.534671157852756,97.9166100644531,5.39777325495301,-25.2756786595128,18.008828598006627,3,30.625,51.6199951171875,13.532493591308594,19.444992065429688,70.52999877929688,3,0.19402700819234875,-2.607588824398582,294.25,4.172519310021469,305.6300048828125,-1.4761035826035225,297.19000244140625,0.19402700819234875
7176,2020-03-13,305.2099914550781,306.0,276.239990234375,279.1400146484375,3641100.0,0.1351159845005936,1.1526232430314503,-2.344423404138537,44.288618322824576,38.71969214581851,6.820780483246438,16.93438759370133,-2.3992679508899073,-8.824089439447675,34.12530067467094,37.1199951171875,-15.169238842164589,-12.761512756347656,-48.60348500436555,23.08045949167024,-30.682498880356604,5.159473367661292,55.53942718128906,91.67446378319663,55.126915352674146,17.920986124008962,3,-5.704986572265625,2.1250152587890625,16.080001831054688,16.080001831054688,23.800018310546875,4,0.05809118797782764,-1.3024935380872738,268.8800048828125,-2.607588824398582,294.25,4.172519310021469,305.6300048828125,0.05809118797782764
7177,2020-03-16,281.7200012207031,309.3500061035156,273.58999633789057,281.8599853515625,3862600.0,-0.0769633724059533,-3.3609784236920466,-0.005369553333231881,39.58221301820059,38.66207943827314,25.784312888712805,38.351954090935806,21.1219488707859,15.744239750740803,31.34913113665263,35.76000976562506,-14.767542631356832,-33.6875030517578,-72.23728494522362,4.862278841708019,-52.96239399849071,-14.412612105024891,73.3450528834195,36.24825284385969,-3.8766898565806827,19.27489094673292,3,15.510009765625,23.285003662109375,39.56999206542969,39.56999206542969,16.290008544921875,0,0.1847224489543895,1.1526232430314503,305.2099914550781,-1.3024935380872738,268.8800048828125,-2.607588824398582,294.25,0.1847224489543895
7178,2020-03-17,305.32000732421875,314.6499938964844,284.1400146484375,285.3299865722656,2625900.0,0.08377114156345278,-1.7277628547145436,-142.80204926967517,45.053863772469384,38.30500188655426,0.6085125269817695,12.910946074851495,-2.0626666470712394,-7.561089811901695,28.238360241997118,32.92999267578125,-13.476070504437132,-8.498497009277344,-45.88580569757107,28.888811679016385,-27.192151353424208,10.19515733486952,44.401744119594014,80.818277927138,36.98401794036979,18.693654344146875,3,-9.089996337890625,-0.31500244140625,15.969985961914062,15.969985961914062,-13.07000732421875,1,0.0708109347522361,-3.3609784236920466,281.7200012207031,1.1526232430314503,305.2099914550781,-1.3024935380872738,268.8800048828125,0.0708109347522361
7179,2020-03-18,298.67999267578125,306.739990234375,277.510009765625,293.7099914550781,2767300.0,-0.02174772202657027,1.7719284537034223,0.24862411512091756,47.32369393641919,38.89350353183273,2.8849403856881395,17.09100366508028,4.925112588985712,-0.6133187607089781,24.913822138052744,29.22998046875,-15.085688104087353,-13.020510864257801,-48.67395164746182,22.632929918946218,-30.84723125585981,4.806209527344208,46.019054267340266,67.16692756778461,17.246700985105903,17.826720391602,3,-6.084991455078125,6.32501220703125,22.610000610351562,22.610000610351562,-0.8800048828125,2,0.13278426622020345,-1.7277628547145436,305.32000732421875,-3.3609784236920466,281.7200012207031,1.1526232430314503,305.2099914550781,0.13278426622020345
7180,2020-03-19,288.0199890136719,297.4800109863281,283.2799987792969,293.1499938964844,2470000.0,-0.03569038410175962,1.0594593159124708,-1.0321938878893753,45.41112374102124,39.197044205937985,9.937072815845568,25.21451648003324,15.839714853828752,10.18604390034227,21.7540566981752,15.399993896484375,-15.89178559647047,-21.24951324462893,-56.36927660481399,13.870250115556132,-38.80939492472146,-3.6896315645363984,51.95771569879986,35.14367640959863,-17.14228138712607,17.559881680092527,3,2.3100128173828125,16.985015869140625,33.27000427246094,33.27000427246094,15.220001220703125,3,0.1893271330439097,1.7719284537034223,298.67999267578125,-1.7277628547145436,305.32000732421875,-3.3609784236920466,281.7200012207031,0.1893271330439097
7181,2020-03-20,278.76998901367193,301.8800048828125,277.8099975585937,288.0199890136719,2730000.0,-0.03211582651494671,-3.3097661863623857,1.8031171921475202,38.39867366048113,39.76420018761711,14.577948803654408,31.517134453590927,25.159225226714682,19.485346676249208,18.53877011699633,24.070007324218807,-18.9405727052997,-27.60251312255855,-62.75040252363368,7.545376278516585,-45.17645782309614,-10.028568422020953,56.76965400198901,12.615667276622128,-33.399930040511684,17.57394470053757,3,11.560012817382756,26.235015869140568,42.52000427246088,42.52000427246088,26.450012207031193,4,0.2175270546983572,1.0594593159124708,288.0199890136719,1.7719284537034223,298.67999267578125,-1.7277628547145436,305.32000732421875,0.2175270546983572
7182,2020-03-23,269.19000244140625,288.05999755859375,262.25,283.3500061035156,2695400.0,-0.03436520052305858,1.1891443813586413,1.5308112067145365,38.8631272775658,40.11387899975659,22.091617237088712,38.60363989470193,34.64596536519781,28.939675785956183,16.516227244261778,25.80999755859375,-20.91967938583946,-34.342999267578136,-71.91358053911603,3.2275820039597534,-53.12828990334708,-15.557708631809192,62.17786257925252,13.244281011017197,-31.012854561186554,18.785290635768934,3,19.259994506835938,33.93499755859375,52.642494201660156,52.09999084472656,35.519989013671875,0,0.22222224741514895,-3.3097661863623857,278.76998901367193,1.0594593159124708,288.0199890136719,1.7719284537034223,298.67999267578125,0.22222224741514895
7183,2020-03-24,276.19000244140625,283.260009765625,269.98001098632807,278.8900146484375,3464100.0,0.026003937503301877,1.3216776128003171,0.1906787788661516,37.1597027602887,40.485850235745076,11.707558972453512,29.33346412160023,27.560890489549934,21.82215180747255,14.682863936485353,14.07000732421875,-23.135389724928928,-24.947000122070335,-63.099786751759325,13.205786507618654,-44.02339343691483,-5.87060680722584,49.648433377599815,31.33289615927038,-7.253374913053403,19.07639331484451,3,12.259994506835938,26.93499755859375,47.18749237060547,45.09999084472656,20.639984130859375,1,0.0790036103093481,1.1891443813586413,269.19000244140625,-3.3097661863623857,278.76998901367193,1.0594593159124708,288.0199890136719,0.0790036103093481
7184,2020-03-25,284.9800109863281,300.8399963378906,268.1300048828125,274.73001098632807,2678900.0,0.03182594759847146,-1.789763277417004,-3.7962791328526104,41.88250475502732,41.995946804921985,1.63640349583045,18.128003743412023,18.870335162263586,12.926377908961115,12.335111670452413,32.709991455078125,-22.20726833206095,-14.033491516113259,-50.719228616340445,22.652245584113928,-32.37636006622688,4.309377034000363,35.77134996715745,57.35555938875524,19.984412283722286,18.342868550113597,3,3.4699859619140625,17.644989013671875,39.207481384277344,36.30998229980469,8.1099853515625,2,0.025510522610024955,1.3216776128003171,276.19000244140625,1.1891443813586413,269.19000244140625,-3.3097661863623857,278.76998901367193,0.025510522610024955
7185,2020-03-26,304.94000244140625,306.7699890136719,284.510009765625,284.739990234375,2270100.0,0.07003997012280161,-1.15488946595646,1.9707328982469403,47.05988479872882,42.30386530224468,-14.159587107721677,-2.3576862109619015,-0.9196622167683017,-7.005544668060963,11.311608668234681,22.259979248046875,-21.750061451064994,6.183499145507824,-30.24694233672335,42.613940627739,-12.031721595607792,24.39871988662344,11.131249635800486,95.88951701739269,56.893515988488204,18.215220741115594,3,-16.490005493164062,-2.31500244140625,25.1199951171875,16.349990844726562,-8.420013427734375,3,-0.023414490035001068,-1.789763277417004,284.9800109863281,1.3216776128003171,276.19000244140625,1.1891443813586413,269.19000244140625,-0.023414490035001068
7186,2020-03-27,296.75,307.1400146484375,294.25,297.0,1653100.0,-0.02685775029788018,-3.9104817708333335,-0.012376230144701577,49.894574837826,43.44968328220306,-8.153235496896457,5.18120642852864,7.538229799830674,1.1573629133171153,11.159619763158684,12.8900146484375,-20.21567539848229,-1.4245025634765511,-37.577796316750494,34.72879118979739,-19.501149440113522,16.65214431316042,15.015551911030173,76.8545082245832,32.62565658752699,18.07664687663697,3,-8.300003051757812,3.285003662109375,32.144996643066406,24.539993286132812,7.69000244140625,4,0.021870228254001756,-1.15488946595646,304.94000244140625,-1.789763277417004,284.9800109863281,1.3216776128003171,276.19000244140625,0.021870228254001756
7187,2020-03-30,316.1300048828125,321.4100036621094,298.0799865722656,300.0,1747300.0,0.06530751434814652,-1.3365027552882278,-64.52001953125,52.390492722303655,44.26486427662908,-24.74061268984508,-15.94237597481333,-11.119111893772754,-18.04518735895067,10.243633004036603,24.660003662109375,-14.501717178492129,18.543502807617188,-15.91779996683374,53.004805582068116,1.3128514203917234,35.77415419484265,-53.8800048828125,90.09009215415273,43.610553836882815,17.230651387225464,3,-24.300003051757812,-17.0050048828125,12.764991760253906,5.1599884033203125,-9.350006103515625,0,-0.03451112989465721,-3.9104817708333335,296.75,-1.15488946595646,304.94000244140625,-1.789763277417004,284.9800109863281,-0.03451112989465721
7188,2020-03-31,316.3800048828125,319.94000244140625,309.20001220703125,313.4800109863281,2869100.0,0.0007908138934571429,1.1437129760762637,0.17978877982699773,55.307210398430875,45.15192166129705,-25.98987884641599,-17.01762260683006,-10.608011191504943,-18.094518520444353,9.035414195762678,10.739990234375,-14.20944851683322,18.763502502441384,-15.765466334343387,53.292471339226154,1.4990180840489984,36.02798692083377,-52.946804809570324,90.55931138412227,38.15840244368704,17.26448441839237,3,-24.550003051757812,-18.7550048828125,11.6199951171875,4.9099884033203125,-2.3699951171875,1,-0.0368860650092504,-1.3365027552882278,316.1300048828125,-3.9104817708333335,296.75,-1.15488946595646,304.94000244140625,-0.0368860650092504
7189,2020-04-01,293.2699890136719,313.4599914550781,290.3500061035156,308.80999755859375,2177500.0,-0.07304512141246289,-1.1618347110033274,-5.358634914287518,55.91329652125081,46.318829747989234,-4.166083465447514,3.5011653415808723,12.955775058769575,5.13459521799814,7.475745847095415,26.029998779296875,-11.2927320434178,-2.5875122070312386,-33.94115271099906,28.766128296936586,-18.26433245901518,13.089308044952702,-28.677252868652374,23.73978508674354,-33.1771371416833,15.676820251983921,4,-1.4399871826171875,4.355010986328125,34.050010681152344,28.020004272460938,20.75,2,0.012138976683453873,1.1437129760762637,316.3800048828125,-1.3365027552882278,316.1300048828125,-3.9104817708333335,296.75,0.012138976683453873
7190,2020-04-02,304.4700012207031,307.1499938964844,290.0,290.1000061035156,3286600.0,0.03819010681829127,-1.354150346647676,-0.9247096020345041,49.79569572481003,47.58516553291466,-14.290017765975279,-9.213191026426443,2.3196974892642857,-5.84597238529534,5.965677029864016,17.149993896484375,-11.058995778327471,9.274000549316384,-20.66565588992637,39.21365698855914,-5.695827670304993,24.24382876893776,-38.740919725341826,46.06812968366071,-6.185663681721813,14.969828219621373,4,-12.639999389648438,-6.845001220703125,22.849998474121094,16.819992065429688,23.540008544921875,3,-0.037376440493930296,-1.1618347110033274,293.2699890136719,1.1437129760762637,316.3800048828125,-1.3365027552882278,316.1300048828125,-0.037376440493930296
7191,2020-04-03,300.510009765625,311.5199890136719,296.80999755859375,303.70001220703125,1422800.0,-0.013006179391077732,-1.778083881341963,-0.22199050280753319,55.814818389570576,49.468686767581865,-7.7353545639582535,-6.984870210360214,6.934641231080718,-1.7892061254605665,5.09901762059187,14.709991455078125,-11.129819725674736,6.186009216308605,-21.923196426968047,34.29521485958526,-7.86859360532975,20.24061203794696,-33.667309826928715,33.46070850129658,-19.957721288114627,14.054602821638328,4,-5.7400054931640625,-2.885009765625,23.54248809814453,20.779983520507812,19.259979248046875,4,-0.013277496996073612,-1.354150346647676,304.4700012207031,-1.1618347110033274,293.2699890136719,1.1437129760762637,316.3800048828125,-0.013277496996073612
7192,2020-04-06,311.3900146484375,314.1400146484375,300.6000061035156,308.489990234375,3181100.0,0.03620513303799133,2.223802188539956,-0.9090978666411557,52.03896736003844,51.12193838977628,-13.409974588526154,-17.651501613928986,-2.9547976269639094,-12.522398025219672,5.18456038594364,13.6300048828125,-9.533508306097872,16.35601348876952,-12.757406104834843,45.46943308237388,1.7993036919673386,30.9127232855717,-43.45596863527294,71.44292887182823,20.6026495225954,14.556709796802178,4,-16.620010375976562,-13.7650146484375,10.004981994628906,9.899978637695312,3.569976806640625,0,-0.022319316227522257,-1.778083881341963,300.510009765625,-1.354150346647676,304.4700012207031,-1.1618347110033274,293.2699890136719,-0.022319316227522257
7193,2020-04-07,301.2099914550781,319.6000061035156,299.6099853515625,314.94000244140625,2457700.0,-0.032692195364237064,-1.3614876983504667,-4.734446689396809,50.83010631584913,52.1161163409787,0.7737340821452108,-8.242173662047264,8.021208394536643,-2.209517393803253,5.638749973368426,19.990020751953125,-5.502027202311183,6.396990966796864,-22.44358329331203,35.23756522690576,-8.023296163257555,20.817278096851282,-32.206426288934665,37.8715849445271,-10.453071564140998,14.420287130054433,4,1.7500152587890625,-3.584991455078125,19.93500518798828,20.080001831054688,14.610015869140625,1,0.01849210677677493,2.223802188539956,311.3900146484375,-1.778083881341963,300.510009765625,-1.354150346647676,304.4700012207031,0.01849210677677493
7194,2020-04-08,316.95001220703125,319.3900146484375,301.010009765625,305.25,1932300.0,0.0522559715762303,1.2171273748651743,-0.8521487869661373,59.18588040765282,53.4634491864147,-11.124267723064293,-23.393781262705488,-6.749630308727433,-17.57195720693818,6.117484530469903,18.3800048828125,-0.16180103709785953,21.00201110839845,-9.484965327372095,51.48898754416899,5.758522890513177,36.24549932628372,-46.898318270968446,91.04731976332386,39.35940343331451,15.243488217885284,4,-11.245010375976562,-21.600006103515625,4.194984436035156,4.3399810791015625,-0.350006103515625,2,-0.009275918372534497,-1.3614876983504667,301.2099914550781,2.223802188539956,311.3900146484375,-1.778083881341963,300.510009765625,-0.009275918372534497
7195,2020-04-09,321.04998779296875,322.45001220703125,314.010009765625,315.1000061035156,1479600.0,0.012935716762993543,-1.0762679098959096,0.5085449129597847,63.8786726219205,55.01723782909186,-14.191064546467317,-24.648664284085555,-9.831174204442846,-21.159058506034967,5.119426756491283,8.44000244140625,5.55614806262372,22.493487548828114,-7.158041883449982,52.14501698110621,7.667722832689037,37.31925226496719,-49.971127662385015,94.5396894921516,36.34339837108471,14.825764716139062,4,-14.824981689453125,-26.699981689453125,-1.1999893188476562,0.2400054931640625,-5.149993896484375,3,-0.021896897824616124,1.2171273748651743,316.95001220703125,-1.3614876983504667,301.2099914550781,2.223802188539956,311.3900146484375,-0.021896897824616124
7196,2020-04-13,322.94000244140625,325.1099853515625,316.7900085449219,318.010009765625,2083700.0,0.005886979349945642,-1.2577971014492753,0.828572747462417,68.58189016884148,56.816281989818286,-13.38267095926983,-26.50100586274334,-10.498930260599309,-22.6336877445367,5.475693967987155,8.319976806640625,9.856016611230302,23.49700164794922,-7.995123545098238,54.989126840996676,7.750939051425519,39.24306424447292,-49.80629622776462,91.49026309742648,26.467393418091277,15.746062596523718,4,-15.385009765625,-29.260009765625,-3.5450057983398438,-1.6500091552734375,-12.860015869140625,0,0.015699533306155367,-1.0762679098959096,321.04998779296875,1.2171273748651743,316.95001220703125,-1.3614876983504667,301.2099914550781,0.015699533306155367
7197,2020-04-14,333.760009765625,336.5,328.3399963378906,329.0,1675500.0,0.03350469821768809,-1.6842041861165487,0.9655206566550704,69.39036002707007,58.38107639300042,-23.958343736419067,-35.01778758368317,-19.665924318642226,-32.97676336885968,6.277996265880479,13.55999755859375,11.963281576900897,31.715008544921886,-2.123541645034493,65.55355873487827,14.795733449943725,48.63428363990005,-57.507726803708124,92.57254229772703,22.32610943299244,16.91927509497818,4,-20.510009765625,-34.385009765625,-15.115013122558594,-12.470016479492188,-24.230010986328125,1,-0.04191640802556684,-1.2577971014492753,322.94000244140625,-1.0762679098959096,321.04998779296875,1.2171273748651743,316.95001220703125,-0.04191640802556684
7198,2020-04-15,326.94000244140625,333.20001220703125,322.8599853515625,329.45001220703125,1426400.0,-0.02043386602549524,1.0659374161605815,-0.5273118941375596,64.32276448120663,59.315461721884404,-17.302405662528315,-27.926840187310404,-11.363154547813906,-25.75950809874041,6.754437529817005,10.9000244140625,13.932379584465139,23.814001464843727,-11.799833033353877,59.42783596304133,6.0070842157448965,41.62091871394256,-45.867902116442735,73.06283406825483,1.1368085440057314,17.80691724909881,4,-13.69000244140625,-27.56500244140625,-9.605003356933594,-5.6500091552734375,-22.480010986328125,2,-0.03664284240798943,-1.6842041861165487,333.760009765625,-1.2577971014492753,322.94000244140625,-1.0762679098959096,321.04998779296875,-0.03664284240798943
7199,2020-04-16,338.3399963378906,340.3800048828125,328.1700134277344,331.1499938964844,1602600.0,0.03486876433399266,1.1668092803604697,-2.8645316603443245,62.10845992744556,60.68354663328835,-24.179638155332384,-38.15973121640923,-21.457778091118826,-36.69145170637876,7.528759894280543,13.44000244140625,14.174790776983116,33.230995178222656,-5.610795721411705,72.07278607785702,13.810099728405476,52.65189062803984,-52.83366403892421,92.2639024548312,22.403744130860076,19.42089544981719,4,-19.7449951171875,-37.024993896484375,-21.50749969482422,-17.050003051757812,-33.80999755859375,3,-0.0665602330715338,1.0659374161605815,326.94000244140625,-1.6842041861165487,333.760009765625,-1.2577971014492753,322.94000244140625,-0.0665602330715338
7200,2020-04-17,342.54998779296875,346.04998779296875,335.2900085449219,345.9700012207031,1701800.0,0.012443079448619887,5.011184137619449,-0.4756623458204939,67.09719504537307,61.93714403948863,-25.054697555132464,-40.132629148035676,-25.884920510796746,-40.45301967481328,8.450772917587447,10.759979248046875,13.817242315318879,34.71448669433596,-6.65005323512878,76.0790266238007,14.03221672960359,55.39675665906833,-51.55628823561773,88.03826902839096,18.275382301606925,20.68226996473237,4,-19.720001220703125,-38.399993896484375,-24.17249298095703,-21.259994506835938,-46.67999267578125,4,-0.07575531342636288,1.1668092803604697,338.3399963378906,1.0659374161605815,326.94000244140625,-1.6842041861165487,333.760009765625,-0.07575531342636288
7201,2020-04-20,339.4100036621094,350.239990234375,337.2799987792969,338.6400146484375,1620700.0,-0.009166499030083486,-6.426885039480243,-0.2251421024922591,59.88954559420451,62.809430509951525,-17.675197690852826,-33.95774477722972,-23.14393097474897,-37.04788946951402,9.168419774689292,12.959991455078125,15.122482005923757,28.542501831054665,-12.741251001032595,69.82625466314192,7.900625415011007,49.18437824709832,-41.80954951648425,60.44563681190564,-6.467325036437217,20.641876416043637,4,-14.485015869140625,-33.165008544921875,-29.407501220703125,-18.910003662109375,-37.95001220703125,0,-0.06926728591367559,5.011184137619449,342.54998779296875,1.1668092803604697,338.3399963378906,1.0659374161605815,326.94000244140625,-0.06926728591367559
7202,2020-04-21,329.010009765625,336.19000244140625,328.3699951171875,332.510009765625,1521800.0,-0.03064138883436629,-2.27194953777006,-4.545519400737188,54.93938258314456,63.266016761873246,-5.043321825819646,-19.864885147569908,-13.319074988164175,-26.496897155926263,8.824178878383593,11.040008544921875,17.124908557398783,15.151507568359364,-21.8658970223334,52.16891215905213,-3.357194726987018,33.660209863705745,-24.040020567574913,22.461736001819016,-39.74744680257848,18.50870229534637,4,-3.385009765625,-22.7650146484375,-25.590003967285156,-8.510009765625,-28.510009765625,1,-0.05753631388553937,-6.426885039480243,339.4100036621094,5.011184137619449,342.54998779296875,1.1668092803604697,338.3399963378906,-0.05753631388553937
7203,2020-04-22,298.010009765625,306.989990234375,289.0199890136719,302.75,6650100.0,-0.09422205732306832,1.7186143788435613,1.3542829241071428,51.745992348349084,62.43936253306171,28.446476176456372,13.548257457694433,16.72629220348881,4.469303144759749,8.352907989678567,39.990020751953125,17.624443487646374,-16.939492797851585,-50.39747069948555,16.518485103782382,-33.66848174866857,-0.21050384703460168,52.22998046875,14.684777152393973,-50.22632716477875,16.728988950816976,4,21.619979858398438,8.2349853515625,3.1074981689453125,22.489990234375,9.079986572265625,2,0.03865638279308792,-2.27194953777006,329.010009765625,-6.426885039480243,339.4100036621094,5.011184137619449,342.54998779296875,0.03865638279308792
7204,2020-04-23,292.25,297.44000244140625,291.57000732421875,293.6099853515625,2911100.0,-0.01932824259881427,-3.3162193698949824,0.2869173319598249,45.31082137241956,60.37626794978382,33.89919087953706,20.955227865852066,21.65911416803715,10.155927467132813,9.000243628749491,6.44000244140625,18.019569131823005,-23.063002014160134,-55.28518041494863,9.15917638662836,-39.17409121455438,-6.951912813765887,56.76559020996092,5.276071417711461,-59.45662044832309,16.111089200394233,4,27.379989624023438,13.9949951171875,8.367507934570312,28.25,9.20001220703125,3,0.041779269307367306,1.7186143788435613,298.010009765625,-2.27194953777006,329.010009765625,-6.426885039480243,339.4100036621094,0.041779269307367306
7205,2020-04-24,297.79998779296875,297.94000244140625,290.1000061035156,293.05999755859375,1778800.0,0.018990548478935,2.123492364555977,-3.4853244771564493,48.972620489928666,58.197460207682404,27.607594075331008,15.645030316844668,15.34646115532712,4.620605958578153,9.693311305993245,7.839996337890625,19.616500042094458,-17.15601348876953,-50.014031066009295,15.702004088470233,-33.58502227738944,-0.7270047001496209,50.01569039306639,14.341716112752529,-52.10166639934081,16.42900878861989,4,21.830001831054688,8.44500732421875,1.0000152587890625,22.70001220703125,5.05999755859375,4,0.02259909758964418,-3.3162193698949824,292.25,1.7186143788435613,298.010009765625,-2.27194953777006,329.010009765625,0.02259909758964418
7206,2020-04-27,303.239990234375,305.0,299.739990234375,300.5799865722656,1611400.0,0.01826730243249086,-1.423969679283891,0.5611833633788308,46.77737302202914,55.6849060960112,21.321449817699886,11.295286579997082,9.111010184431848,-0.6544719839428694,10.242919979372179,7.20001220703125,18.587210064590522,-12.040510559082009,-44.26353174869149,20.182510630527474,-28.15202115388678,4.071000035722761,43.3997741682129,30.14627342111852,-34.19142812817144,16.111510594804745,4,16.389999389648438,3.0050048828125,-5.572486877441406,17.260009765625,-0.639984130859375,0,-0.024304166186957077,2.123492364555977,297.79998779296875,-3.3162193698949824,292.25,1.7186143788435613,298.010009765625,-0.024304166186957077
7207,2020-04-28,305.2200012207031,312.8299865722656,303.0,305.0199890136719,1862600.0,0.006529518038823845,-3.63679679852594,0.0751924555143811,51.69556438292812,54.28188386286914,16.614486094474557,8.912991080717688,6.38245554511974,-2.4293859376839464,9.866087847746387,9.829986572265625,16.393088985768486,-9.514999389648438,-42.04539096023268,23.015392180935805,-25.78019517494056,6.750196395643684,40.26736767410648,68.03869747220605,0.3386194199538721,16.26519578529211,4,14.409988403320312,1.024993896484375,-7.552497863769531,15.279998779296875,-5.57000732421875,1,-0.012319014974730202,-1.423969679283891,303.239990234375,2.123492364555977,297.79998779296875,-3.3162193698949824,292.25,-0.012319014974730202
7208,2020-04-29,304.7099914550781,313.3399963378906,304.6300048828125,308.8399963378906,2100100.0,-0.0016709578782034828,-3.0606228747848108,-20.64876411351846,44.059395235264134,52.27643223040454,15.242462174401908,8.963445755187308,5.990386277877519,-1.6963210299715001,9.458062779810604,8.709991455078125,13.191163765397903,-9.441508483886707,-42.264993636988606,23.38197666921519,-25.853251060437685,6.9702340926642705,39.64802984210871,62.8657120946308,-1.8033907281343247,16.411742576550957,4,14.919998168945312,4.475006103515625,-8.922492980957031,13.910003662109375,2.010009765625,2,-0.013816387952932607,-3.63679679852594,305.2200012207031,-1.423969679283891,303.239990234375,2.123492364555977,297.79998779296875,-0.013816387952932607
7209,2020-04-30,296.8299865722656,305.04998779296875,296.1400146484375,299.0,2291100.0,-0.025860671142364566,-4.019763593380615,0.525426358880383,38.661050061678075,49.11686056554954,18.56763521516507,18.0492247156609,12.731129379268282,6.205585483607251,10.019719470754726,8.90997314453125,8.497890716791801,-17.49951324462893,-49.88184839412958,14.882821904871719,-33.69068081937928,-1.3083456698785767,46.42127407925091,28.958620037608597,-30.61297423185016,16.191167574750324,4,22.800003051757812,12.355010986328125,-1.0424880981445312,21.790008544921875,4.430023193359375,3,0.03456527382595542,-3.0606228747848108,304.7099914550781,-3.63679679852594,305.2200012207031,-1.423969679283891,303.239990234375,0.03456527382595542
7210,2020-05-01,293.0899963378906,297.9200134277344,291.8800048828125,295.07000732421875,1538700.0,-0.012599772272214427,-1.7454622379125948,0.9124418130423165,36.26322697636088,46.4917140524558,16.264272286808023,22.022020484644884,15.406756365025387,9.932060496245185,10.674610038711585,6.040008544921875,4.890769058243848,-20.670503234863304,-54.16317583853328,12.82216936880667,-37.41683953669826,-3.9241669330283457,49.07663888086904,5.638359444881336,-47.8345964202044,16.74633630183498,5,19.514999389648438,24.285003662109375,2.4475021362304688,25.529998779296875,0.649993896484375,4,0.028523716174545743,-4.019763593380615,296.8299865722656,-3.0606228747848108,304.7099914550781,-3.63679679852594,305.2200012207031,0.028523716174545743
7211,2020-05-04,296.5199890136719,297.8999938964844,293.0199890136719,294.05999755859375,1253100.0,0.01170286505386886,-1.1497778405157058,-1.2424130330913519,31.611678657009293,43.89974694955188,6.828625707066692,19.265532657607025,10.928056483934824,6.583566250930062,11.480360688631627,4.8800048828125,0.7216138850079119,-17.041009521484398,-50.911411200695966,16.82939215772717,-33.97621036109018,-0.1058086818786137,44.583713280986046,21.62155628333862,-25.794123727744676,16.935200839605788,5,4.660003662109375,23.110000610351562,-0.9824905395507812,22.100006103515625,-1.269989013671875,0,0.02138134551731108,-1.7454622379125948,293.0899963378906,-4.019763593380615,296.8299865722656,-3.0606228747848108,304.7099914550781,0.02138134551731108
7212,2020-05-05,304.44000244140625,306.5,297.0799865722656,297.1400146484375,1348400.0,0.026709880349311543,-1.5390721395081024,2.967485020283095,39.00937709070484,42.484567476480294,-5.524080393956979,11.38169016108111,2.3756572918416055,-1.2344130516793257,11.965216983878287,9.980010986328125,-4.7551845686010665,-8.773495483398449,-42.87947207741411,25.33248111061721,-25.82648378040625,8.279492813609352,35.622025587631924,58.527504938132914,13.76298515650359,17.05298829700782,5,-2.720001220703125,15.189987182617188,-10.197502136230469,14.17999267578125,-21.220001220703125,1,-0.006043871774849108,-1.1497778405157058,296.5199890136719,-1.7454622379125948,293.0899963378906,-4.019763593380615,296.8299865722656,-0.006043871774849108
7213,2020-05-06,306.7799987792969,312.6600036621094,304.9800109863281,305.04998779296875,1255500.0,0.007686231504156593,-7.214051407588739,0.2369882026370576,33.08681581576147,41.12634463685162,-7.251836254346415,9.99271216017371,-0.5222865341939951,-3.3783756806626,12.09777459923657,8.220001220703125,-8.976724702352726,-6.711999511718773,-40.494705401619285,27.07070637818174,-23.60335245666903,10.179353433231483,32.26118846943399,71.70353595655283,31.586346818514706,16.891352944950256,5,-5.05999755859375,12.849990844726562,-11.302497863769531,11.839996337890625,-27.510009765624943,2,-0.023241426791783648,-1.5390721395081024,304.44000244140625,-1.1497778405157058,296.5199890136719,-1.7454622379125948,293.0899963378906,-0.023241426791783648
7214,2020-05-07,314.010009765625,317.54998779296875,308.510009765625,308.7099914550781,1764300.0,0.02356741317914124,-2.1719323042987093,3.063574943992662,35.18481319707726,39.59436604875702,-12.371591736110759,2.667936776002705,-8.34541084010209,-10.394187326942756,12.344124512760107,10.769989013671875,-11.926247950015068,0.6650115966796761,-33.07990326961317,34.40992646297252,-16.207445836466718,17.53746902982607,24.03075351840471,86.20965958671064,49.99973001800934,16.87245743314641,5,-9.295013427734375,5.6199798583984375,-19.282508850097656,4.6099853515625,-35.52001953125,3,-0.02321584764244644,-7.214051407588739,306.7799987792969,-1.5390721395081024,304.44000244140625,-1.1497778405157058,296.5199890136719,-0.02321584764244644
7215,2020-05-08,314.0199890136719,317.70001220703125,311.3699951171875,315.489990234375,1126200.0,3.1780031644057516e-05,1.1493950933913628,-0.27735776266619067,36.37728619848378,38.43880084614087,-10.995050273475215,2.2180017471370093,-8.400642643898777,-10.235316403429465,12.417764843748973,6.33001708984375,-12.184412499444932,1.026490783691429,-32.526403138798116,34.579384706180974,-15.749956177553372,17.80293774493623,23.040358784950683,85.08906104128154,49.79899993948574,16.77644696124478,5,-9.22998046875,5.6100006103515625,-19.29248809814453,4.600006103515625,-31.899993896484375,4,-0.04063428983653439,-2.1719323042987093,314.010009765625,-7.214051407588739,306.7799987792969,-1.5390721395081024,304.44000244140625,-0.04063428983653439
7216,2020-05-11,328.010009765625,330.1300048828125,313.0,313.4100036621094,1513500.0,0.044551370108302235,-1.2217885818442338,-9.931968693558098,49.48336448786739,38.19300085780079,-23.581819245745123,-11.987307054917892,-22.219802516298273,-24.046391481958494,12.591055049917038,17.1300048828125,-10.506591781483053,14.763011169433582,-19.180631609317913,48.70665394818508,-2.2088102199421655,31.73483255880933,8.089530857298541,93.58549487849763,54.331644623853364,16.97182138937575,5,-17.0050048828125,-8.380020141601562,-33.282508850097656,-9.3900146484375,-46.55001831054693,0,-0.10447857843038744,1.1493950933913628,314.0199890136719,-2.1719323042987093,314.010009765625,-7.214051407588739,306.7799987792969,-0.10447857843038744
7217,2020-05-12,319.7699890136719,335.0,318.8900146484375,329.9100036621094,1882100.0,-0.02512124784801817,-1.7075688955680133,-0.6945212609189132,64.69870611658104,40.486257622391555,-14.595731582346332,-5.111175405684378,-14.52978732607852,-15.605024478994892,12.204043301711824,16.1099853515625,-9.879174931006503,7.222491455078114,-25.495736031661863,39.94071894181809,-9.136622288291846,23.581605198448074,15.387960577066622,49.26710006658568,6.620171222629089,16.359113743369974,5,-6.329986572265625,-0.1399993896484375,-23.572486877441406,-1.149993896484375,-59.470001220703125,1,-0.0766800821093424,-1.2217885818442338,328.010009765625,1.1493950933913628,314.0199890136719,-2.1719323042987093,314.010009765625,-0.0766800821093424
7218,2020-05-13,314.9599914550781,327.20001220703125,312.6600036621094,320.8999938964844,1795900.0,-0.015042054363607282,-1.7590206558687105,0.5857982110826201,65.53987935810795,43.47279421088376,-9.14004094028337,-1.3119740747551987,-9.94662610821922,-10.61162288927369,12.060950738404003,14.540008544921875,-9.355499368984738,3.0114944458007926,-29.028912095213457,35.05190098681504,-13.008708824706332,19.031697716307917,20.040008544921875,24.348750725786385,-22.07418719408552,16.020203270507135,5,-1.519989013671875,4.6699981689453125,-18.762489318847656,3.660003662109375,-43.959991455078125,2,-0.10077467327751688,-1.7075688955680133,319.7699890136719,-1.2217885818442338,328.010009765625,1.1493950933913628,314.0199890136719,-0.10077467327751688
7219,2020-05-14,315.82000732421875,317.7799987792969,311.1499938964844,311.1499938964844,1167100.0,0.0027305559197137175,-1.8393943552444993,-0.7861972236208012,63.17636893833027,46.46314331776925,-7.848381445711311,-4.1588630976227705,-11.436616625720376,-11.296859976767337,11.465729998543095,6.6300048828125,-9.673458593217902,4.997509765625011,-24.629686857487457,34.62470638873748,-9.816088545931223,19.811108077181245,19.17999267578125,19.58076407806868,-29.62377590519122,14.813598311556246,5,-1.8100128173828125,3.8099822998046875,-15.527503967285156,2.79998779296875,-51.52999877929682,3,-0.11573053468086592,-1.7590206558687105,314.9599914550781,-1.7075688955680133,319.7699890136719,-1.2217885818442338,328.010009765625,-0.11573053468086592
7220,2020-05-15,316.6000061035156,317.2099914550781,311.0,313.489990234375,820900.0,0.002469757333949163,1.868365225358565,0.6659543740647076,60.48336693041453,49.671108681480945,-5.523647214918753,-7.360000952746304,-12.503957460153629,-11.95117595641375,10.531002586259074,6.209991455078125,-8.885781545825353,7.07500762939452,-18.727836337550173,32.87785159633921,-5.826414354077826,19.976429612866866,17.480393676757785,23.333358764648438,-27.113626666964578,12.90142198347235,5,-0.5600128173828125,3.0299835205078125,-16.07250213623047,2.019989013671875,-48.410003662109375,4,-0.12037275784726342,-1.8393943552444993,315.82000732421875,-1.7590206558687105,314.9599914550781,-1.7075688955680133,319.7699890136719,-0.12037275784726342
7221,2020-05-18,315.8999938964844,324.0,315.2900085449219,324.0,1022400.0,-0.0022110303017567334,1.150613553562077,-2.6044902805444075,58.55219556254142,51.84253295612945,-1.9953098290275193,-8.97158547032842,-12.11340536225515,-11.136418931738888,9.476617748774222,8.709991455078125,-6.655081063431339,7.550495910644543,-14.369829184461707,29.470821005750793,-3.4096666369085824,18.510658458197668,17.279197668457016,20.416641235351562,-26.656510483293467,10.960162547553121,5,4.0900115966796875,3.7299957275390625,-15.61248779296875,2.720001220703125,-52.85998535156244,0,-0.10693257180108107,1.868365225358565,316.6000061035156,-1.8393943552444993,315.82000732421875,-1.7590206558687105,314.9599914550781,-0.10693257180108107
7222,2020-05-19,310.0799865722656,316.8500061035156,308.6600036621094,314.6700134277344,862100.0,-0.018423575298092243,-1.2045788734361267,0.566669555159539,53.963092457142544,54.16211924961624,5.262244467461301,-4.893368573640316,-6.007607981002138,-5.27442263571362,8.908424789578268,8.19000244140625,-3.724055356984195,2.6769897460937386,-17.007889051961,22.36186854414848,-7.165449652933603,12.51942914512108,22.216020941650356,7.659019717901828,-35.870843159473196,9.842439399027366,5,11.675018310546875,9.550003051757812,-9.462493896484375,8.540008544921875,-47.449981689453125,1,-0.09229874985987696,1.150613553562077,315.8999938964844,1.868365225358565,316.6000061035156,-1.8393943552444993,315.82000732421875,-0.09229874985987696
7223,2020-05-20,309.5299987792969,314.5799865722656,308.19000244140625,311.5799865722656,904100.0,-0.0017736965195610521,-1.7019071952100753,0.4466178210975626,60.50976743622225,56.976003053965684,6.977054474739873,-3.6217709808787504,-5.444416798109614,-4.6488126631929845,8.607153826943449,6.389984130859375,-0.36801815955413986,1.5510025024414062,-17.644715645061297,20.74672064994411,-8.046856571309945,11.148861576192758,21.900488364614205,8.475626469418717,-35.37320707019384,9.597859073751353,5,12.06500244140625,10.099990844726562,-3.217498779296875,9.089996337890625,-50.86999511718744,2,-0.15904762439982567,-1.2045788734361267,310.0799865722656,1.150613553562077,315.8999938964844,1.868365225358565,316.6000061035156,-0.15904762439982567
7224,2020-05-21,304.4599914550781,311.260009765625,302.5299987792969,309.760009765625,1099700.0,-0.016379696133536292,1.1036124643809173,2.5853901807246853,59.20646467921239,59.512578440713305,11.789748047089859,2.540112858220141,-0.05298008721968017,0.4952470743654658,8.133230250934488,8.730010986328125,1.5407527718307392,-4.129504394531239,-21.946036951527617,13.68702816246514,-13.037770673029456,4.778761883966979,26.122285726228142,8.98925275290713,-38.0532740090331,8.908266278498191,5,14.305007934570312,15.169998168945312,1.852508544921875,14.160003662109375,-44.10998535156256,3,-0.10989946920502036,-1.7019071952100753,309.5299987792969,-1.2045788734361267,310.0799865722656,1.150613553562077,315.8999938964844,-0.10989946920502036
7225,2020-05-22,304.5299987792969,305.0299987792969,300.79998779296875,304.1099853515625,690100.0,0.00022993932268144945,4.957705615611098,-0.07924754276764687,56.85905067928832,60.33209912864896,11.43447685637102,3.1622847383975454,1.0237585449779658,0.5655967997722655,7.513292979852222,4.230010986328125,3.9613986038164057,-4.395997619628929,-21.598129272419328,12.80613403316147,-12.997063446024129,4.205068206766271,25.22103263865671,16.077625102273295,-32.76852294522336,8.60106582639521,5,13.3699951171875,15.099990844726562,5.4250030517578125,14.089996337890625,-36.980010986328125,4,-0.1321380172583202,1.1036124643809173,304.4599914550781,-1.7019071952100753,309.5299987792969,-1.2045788734361267,310.0799865722656,-0.1321380172583202
7226,2020-05-26,295.8699951171875,309.07000732421875,294.8900146484375,309.07000732421875,1663500.0,-0.02843727611999758,1.1484817518923194,-31.42759572767565,42.75325742397451,57.89371594058157,16.82533738634868,11.849359663193809,9.582318341146674,9.305528578600956,7.382271892062986,14.17999267578125,5.52122196530388,-12.687501525878929,-30.699199453461347,5.324196401703489,-21.693350489670138,-3.68165256208772,33.066415452680474,4.462572177018698,-41.37609765717009,9.005848963791205,5,15.175018310546875,23.759994506835938,17.6199951171875,22.75,-31.100006103515568,1,-0.09355457847227067,4.957705615611098,304.5299987792969,1.1036124643809173,304.4599914550781,-1.7019071952100753,309.5299987792969,-0.09355457847227067
7227,2020-05-27,301.4599914550781,301.5,291.8299865722656,297.0,1374700.0,0.018893420860998544,3.259909791822111,-0.33787782807522115,45.735811395891524,55.693263944779744,9.347968795003169,6.2854900150557,4.711011282187144,3.868535891126726,7.80308017071002,9.670013427734375,7.04819014415682,-6.909504699707043,-25.144980917009775,11.32597151759569,-16.02724280835838,2.208233408944295,26.678090683665914,42.329691792582416,-0.2274460234539717,9.117738108651352,5,6.4550018310546875,11.145004272460938,14.125,17.160003662109375,-36.339996337890625,2,-0.12744637430894812,1.1484817518923194,295.8699951171875,4.957705615611098,304.5299987792969,1.1036124643809173,304.4599914550781,-0.12744637430894812
7228,2020-05-28,300.5,304.79998779296875,297.8599853515625,302.2900085449219,1431000.0,-0.0031844738349672275,1.038189729732152,-0.40134797632488284,37.96114899592846,52.891572840068434,8.986087866564276,7.287543995205283,5.6325395129690605,5.031630397204708,8.181327096881615,6.94000244140625,5.9206936509255,-7.65899658203125,-26.167490278434343,10.849497114371843,-16.913243430232797,1.5952502661702965,26.855720276242607,44.62173483507491,7.272963254993648,9.254246848201557,5,7.4149932861328125,11.509994506835938,15.43499755859375,5.7449951171875,-30.70001220703125,3,-0.12602327826019133,3.259909791822111,301.4599914550781,1.1484817518923194,295.8699951171875,4.957705615611098,304.5299987792969,-0.12602327826019133
7229,2020-05-29,307.0899963378906,307.82000732421875,297.9100036621094,300.9800109863281,1917300.0,0.021930104285825758,1.6182282890015884,-3.413383343278493,44.47281411800443,51.112622527578424,1.1482622959514401,1.5869783595006197,-0.7060764760395841,-1.3144014452101374,8.000374206995236,9.910003662109375,3.996443690473484,-1.582000732421875,-19.32112498258283,16.15712351773908,-10.451562857502381,7.287561392658631,19.499009313100544,88.51503130526214,54.84200220526713,8.869562125080488,5,0.8249969482421875,5.4600067138671875,5.847496032714844,-0.845001220703125,-38.73999023437506,4,-0.1577061879361702,1.038189729732152,300.5,3.259909791822111,301.4599914550781,1.1484817518923194,295.8699951171875,-0.1577061879361702
7230,2020-06-01,301.45001220703125,306.95001220703125,300.70001220703125,305.7200012207031,863000.0,-0.0183658998929217,-1.1663819411755372,-0.6988542145325954,25.561295148752052,47.44696692604627,4.931858625448513,8.311522955144085,5.468590170551408,4.550883918276156,7.572816173016503,6.389984130859375,2.096304767301376,-7.639985656738304,-24.187062605131587,8.907091291654979,-15.913524130934945,0.6335528174583374,24.38761311121351,55.80054556300792,28.47891456017576,8.273538474196656,6,2.889984130859375,11.099990844726562,11.487480163574219,4.79498291015625,-21.260009765625,0,-0.1363410331371585,1.6182282890015884,307.0899963378906,1.038189729732152,300.5,3.259909791822111,301.4599914550781,-0.1363410331371585
7231,2020-06-02,302.8599853515625,303.9200134277344,300.2799987792969,300.2799987792969,945800.0,0.00467730332537819,-1.8217314675719474,-0.6042138665942438,32.203734952373665,45.02926053662751,1.6512875380588525,7.800832717483615,4.918908318253216,3.3356625448715818,7.135087060288674,3.6400146484375,0.3200347010773612,-6.5470123291015625,-22.30421949901347,9.210194840810345,-14.425615914057516,1.3315912558543914,22.241287240590793,68.98051572540705,42.59928160483944,7.878603584955941,6,0.345001220703125,10.555007934570312,10.077507019042969,3.385009765625,-24.15997314453125,1,-0.11658852032765432,-1.1663819411755372,301.45001220703125,1.6182282890015884,307.0899963378906,1.038189729732152,300.5,-0.11658852032765432
7232,2020-06-03,302.6000061035156,304.67999267578125,299.7099914550781,303.0400085449219,945500.0,-0.0008584139887118925,1.672064710901096,-0.17054446954732025,35.61452910822668,42.263122944628,0.8254549710500783,8.343681027345667,6.362734071025841,3.7646730853260806,7.250401364857933,4.970001220703125,-1.3748365201444699,-6.714991760253895,-22.61514275475122,9.185159234243429,-14.665067257502585,1.2350837369947953,21.779640817068014,47.590464809878355,20.086624116221714,7.950075497248668,6,-1.0550079345703125,10.814987182617188,10.337486267089844,3.644989013671875,-23.720001220703125,2,-0.12501657741838423,-1.8217314675719474,302.8599853515625,-1.1663819411755372,301.45001220703125,1.6182282890015884,307.0899963378906,-0.12501657741838423
7233,2020-06-04,299.6499938964844,303.9599914550781,297.54998779296875,302.989990234375,1019000.0,-0.009748883501417005,1.428032251538884,7.590858648911083,32.05324221631666,39.246098226528474,2.48827279075914,11.312121338562179,10.26105628589994,6.832990697242963,7.585765188415279,6.410003662109375,-3.0742803491393715,-9.308503723144554,-25.758200829138787,7.1411933828496785,-17.53335227614167,-1.0836551701474377,24.022459865961025,20.44792706698997,-7.725256513817087,8.224848552997116,6,0.8000030517578125,13.764999389648438,13.287498474121094,6.595001220703125,-23.130004882812443,3,-0.11523443845363612,1.672064710901096,302.6000061035156,-1.8217314675719474,302.8599853515625,-1.1663819411755372,301.45001220703125,-0.11523443845363612
7234,2020-06-05,306.7200012207031,308.2699890136719,298.1199951171875,300.6099853515625,1297400.0,0.02359421814859486,1.2041266696046629,-1.829348074375257,40.377861842183485,37.41485502240572,-4.724243290077538,3.8661833167022905,3.9576935684669365,-0.034723903017152224,7.645705036186555,10.149993896484375,-3.9534279988804997,-1.8739959716796761,-18.17478975676005,14.426797813400697,-10.024392864219863,6.27640092086051,16.259403246766794,85.54116029413021,54.41124905111228,8.150396892540181,6,-6.2700042724609375,6.6949920654296875,7.687492370605469,-0.475006103515625,-25.450012207031193,4,-0.12037041366978951,1.428032251538884,299.6499938964844,1.672064710901096,302.6000061035156,-1.8217314675719474,302.8599853515625,-0.12037041366978951
7235,2020-06-08,301.260009765625,306.05999755859375,299.1300048828125,304.4800109863281,1491000.0,-0.017801224026304463,1.1724202258692522,-0.5270037410158182,36.95187302499125,36.77025675585202,0.24934133614272014,8.770903603920942,9.493221973954178,5.516910846787596,7.699397770695773,7.589996337890625,-5.468057092822107,-6.69598846435548,-23.10109390474082,9.709116976029861,-14.89854118454815,1.5065642558371906,21.040206392768937,34.60840998311854,2.0356290618268034,8.202552720192678,6,-1.21002197265625,12.154983520507812,13.147483825683594,4.9849853515625,-18.300018310546875,0,-0.10924119562935963,1.2041266696046629,306.7200012207031,1.428032251538884,299.6499938964844,1.672064710901096,302.6000061035156,-0.10924119562935963
7236,2020-06-09,293.739990234375,297.3399963378906,291.0,297.0,2045800.0,-0.024961891016004545,2.2182702585472405,1.0124250092405676,35.86504462275124,35.67350489216977,8.309252132940628,14.326380364287388,17.26698123243358,13.179662419328224,7.128056984253845,10.260009765625,-6.802040014314969,-12.50250701904298,-27.15328637067887,2.14827233259291,-19.827896694860897,-5.1771173432250635,27.894621381124523,15.865616545591735,-19.038249843187288,7.325389675817934,6,5.8950042724609375,19.260009765625,21.25000762939453,12.5050048828125,-14.199981689453068,1,-0.04612918990756831,1.1724202258692522,301.260009765625,1.2041266696046629,306.7200012207031,1.428032251538884,299.6499938964844,-0.04612918990756831
7237,2020-06-10,295.25,296.80999755859375,291.8999938964844,296.0799865722656,1430800.0,0.005140633947799067,3.288196804328416,0.25459634539054893,37.84887353430138,35.66102984087787,6.510351000995854,11.473457141426934,15.40871813463832,11.933585763243514,6.257312081004865,4.910003662109375,-7.984105893894707,-9.766497802734364,-23.738995704195986,4.206000098727259,-16.752746753465203,-2.780248852003524,25.73231916346299,24.60916446811556,-13.074337353899715,6.9862489507308245,6,4.3849945068359375,17.75,15.154991149902344,10.9949951171875,-13.3699951171875,2,-0.05605415001852243,2.2182702585472405,293.739990234375,1.1724202258692522,301.260009765625,1.2041266696046629,306.7200012207031,-0.05605415001852243
7238,2020-06-11,283.2200012207031,294.3900146484375,281.20001220703125,293.6600036621094,1669500.0,-0.040745127110234924,1.216802585013079,12.578519689671655,33.840535831701885,34.479665586844256,17.691901432482325,22.138717679412082,26.935434235325374,24.17046250618489,6.134628673314199,14.04998779296875,-7.823588422226521,-20.209497070312523,-36.45231677537191,-3.9666773652531333,-28.330906922842246,-12.0880872177828,37.12307133976407,7.46210101360835,-32.45267919025528,8.1214098525297,6,11.514999389648438,24.8800048828125,27.454994201660156,23.024993896484375,0.17999267578125,3,-0.01532376357314047,3.288196804328416,295.25,2.2182702585472405,293.739990234375,1.1724202258692522,301.260009765625,-0.01532376357314047
7239,2020-06-12,279.26998901367193,286.9599914550781,273.58999633789057,286.05999755859375,2041100.0,-0.01394679821342526,2.1129221925770265,0.6503838081485368,31.85343489493357,35.17879222530887,19.31144799033865,24.46439874633728,31.070906546392393,28.279499294198217,6.313975920037679,13.369995117187557,-8.419134542827123,-22.33200836181635,-40.779947310211696,-3.8840694134210025,-31.555977836013994,-13.108038887618704,39.50736113265782,17.49304731211327,-24.386197594338185,9.223969474197668,6,11.660003662109318,25.02500915527338,31.40500640869135,26.975006103515568,0.9200134277343182,4,-0.009847101758812205,1.216802585013079,283.2200012207031,3.288196804328416,295.25,2.2182702585472405,293.739990234375,-0.009847101758812205
7240,2020-06-15,278.489990234375,278.989990234375,272.01998901367193,276.3599853515625,2187800.0,-0.0027929917641768,3.4536679536679173,-0.3136969370098231,35.92027451988686,35.59174106614367,18.430195344590345,23.444934471581917,31.670060451511688,29.201071284770876,6.5529657428117085,7.25,-8.52696046696542,-21.206506347656273,-40.95842344136889,-1.4545892539436522,-31.08246489451261,-11.330547800799934,37.576118683448385,25.552920020344878,-20.189345113746178,9.875958546856321,6,11.654998779296875,25.020004272460938,33.68250274658203,27.7550048828125,2.320007324218693,0,0.009982401080043557,2.1129221925770265,279.26998901367193,1.216802585013079,283.2200012207031,3.288196804328416,295.25,0.009982401080043557
7241,2020-06-16,282.1199951171875,285.9599914550781,280.22000122070307,282.010009765625,1752900.0,0.013034597328821507,-2.1111037596969098,0.05163619691672875,33.818605209336056,35.39219396626693,12.906044168184906,18.081507561514798,28.025324930945203,25.7972976361674,6.102185013412632,7.470001220703125,-9.551413796671625,-15.887501525878918,-35.58245011582517,3.8074470640673326,-25.73497582085207,-6.040027230905764,30.422424208303767,40.742245349425396,-5.207309959446192,9.847474294973127,6,8.024993896484375,21.389999389648438,30.090003967285156,24.125,-3.6099853515625,1,0.0029774434723837118,3.4536679536679173,278.489990234375,2.1129221925770265,279.26998901367193,1.216802585013079,283.2200012207031,0.0029774434723837118
7242,2020-06-17,281.45999145507807,285.2799987792969,279.67999267578125,283.6000061035156,2070600.0,-0.0023394430509445785,1.0363658558238635,-19.45726970033348,33.98922697516144,35.60730338391635,11.456785735313474,17.378437861743237,28.311876202273822,26.778911609973363,6.17399940510576,5.600006103515625,-9.053369282480105,-15.116505432128974,-35.271703056894694,5.038692192636745,-25.194104244511834,-5.038906619746115,27.84063344546763,42.19933671750155,-3.7563230203936726,10.077598812382869,6,8.684997558593807,22.05000305175787,33.8575057983399,24.785003662109432,-9.1300048828125,2,-0.006821512713868549,-2.1111037596969098,282.1199951171875,3.4536679536679173,278.489990234375,2.1129221925770265,279.26998901367193,-0.006821512713868549
7243,2020-06-18,260.29998779296875,270.19000244140625,258.95001220703125,261.07998657226557,6575000.0,-0.07517943688094841,-5.459857407196289,0.3644829159773752,18.397940485980996,33.16508989989385,29.556133766946175,36.53427911194967,49.173029387511974,48.09284479999394,6.765289456922928,22.509979248046818,-9.881936000766245,-33.81500854492185,-58.763857945049836,-8.866159144793869,-46.289433244985844,-21.34058384485786,46.01818623662706,4.819623656206861,-34.27566035849256,12.474424700063988,6,22.20501708984375,32.7750244140625,56.235008239746094,45.94500732421875,25.8900146484375,3,0.08290441068713217,1.0363658558238635,281.45999145507807,-2.1111037596969098,282.1199951171875,3.4536679536679173,278.489990234375,0.08290441068713217
7244,2020-06-19,271.0,271.989990234375,259.79998779296875,261.75,7723100.0,0.041106464497960626,1.170974824992391,-11.858992918346653,30.749777552436285,32.475968180721075,14.81426771644459,24.452702742890267,37.78491458376516,37.5976115413535,7.767458659456156,12.19000244140625,-10.886337809727479,-21.441996765136707,-47.91112372932946,5.027130199056046,-34.67656024723311,-8.207433283040302,30.581357847339348,44.613095338975874,7.315689351525577,13.234563482096378,6,7.1450042724609375,20.475006103515625,45.534996032714844,35.2449951171875,9.350006103515568,4,0.04575643504237781,-5.459857407196289,260.29998779296875,1.0363658558238635,281.45999145507807,-2.1111037596969098,282.1199951171875,0.04575643504237781
7245,2020-06-22,264.29000854492193,267.3599853515625,261.23001098632807,266.5,2195100.0,-0.02476011607039874,2.119609868221839,-0.23891799514357492,27.147792295427664,31.507384588796235,17.576974151919615,29.50624350098616,43.58247088079776,44.46634172374155,8.958618284367098,9.769989013671932,-11.764462771516548,-26.13998870849605,-54.76964410295062,2.4896666859585252,-40.45481640572331,-11.82516101126879,33.02821473838662,19.77045701831416,-12.960782451755307,14.314827697227281,6,13.589996337890568,27.184997558593693,52.529983520507756,41.95498657226557,13.069976806640568,0,0.060161161536236296,1.170974824992391,271.0,-5.459857407196289,260.29998779296875,1.0363658558238635,281.45999145507807,0.060161161536236296
7246,2020-06-23,268.19000244140625,273.010009765625,265.489990234375,266.3699951171875,1820100.0,0.014756493890768496,-3.201108174921149,-0.8235359100763845,30.455537725046597,30.685902832212367,10.80816908798306,24.69218950533616,38.735617516594004,40.8290522919246,9.803074958983165,8.720001220703068,-13.685687475675536,-20.855995178222656,-51.013777592782674,9.301787236337361,-35.93488638550264,-5.777103970942676,25.29139973427459,35.09303056047827,4.066175998329463,15.078891207280002,6,8.480010986328125,23.285003662109375,49.644989013671875,38.05499267578125,6.66998291015625,1,0.04705617287111452,2.119609868221839,264.29000854492193,1.170974824992391,271.0,-5.459857407196289,260.29998779296875,0.04705617287111452
7247,2020-06-24,263.04000854492193,271.42001342773443,261.79000854492193,266.89999389648443,1448800.0,-0.019202781049265538,-2.028310397113299,-2.1208625373084273,29.712973228557374,30.227284765196313,12.19066439045855,28.26545850637268,42.51057183285087,46.35306545138093,10.552704319872602,9.6300048828125,-15.282673617457476,-24.08498992919914,-55.769240412415286,7.599260554017036,-39.92711517080721,-8.242864687591066,26.988254633893973,29.089594936599365,-3.1401184687137267,15.842125241608086,6,9.914993286132756,24.860000610351506,56.76998901367182,43.20498657226557,11.649993896484318,2,0.058812350662089896,-3.201108174921149,268.19000244140625,2.119609868221839,264.29000854492193,1.170974824992391,271.0,0.058812350662089896
7248,2020-06-25,262.6300048828125,263.42001342773443,258.75,262.42001342773443,1271400.0,-0.0015587121684548233,4.217867189497643,-0.05440213781978857,23.620930732761124,29.312562080510485,10.474313451312298,27.081343425661885,41.732284156933474,47.07654872759031,11.687946827899244,4.670013427734432,-16.437950046955393,-22.60149383544922,-55.426044756199246,10.223057085300809,-39.01376929582426,-6.1892183750741765,24.29043319882493,27.208991764967728,1.6516500220117578,16.412275460375017,6,9.724990844726562,24.034988403320312,58.06249237060547,43.614990234375,15.529998779296932,3,0.03693401937749363,-2.028310397113299,263.04000854492193,-3.201108174921149,268.19000244140625,2.119609868221839,264.29000854492193,0.03693401937749363
7249,2020-06-26,258.66000366210943,262.989990234375,257.60000610351557,262.760009765625,2356900.0,-0.015116327711582334,1.3640452145281032,-19.52463304752718,24.049718935796733,27.99361146005603,12.53112181769103,28.70898370850381,44.07585018157488,51.17151365439844,13.160892516323381,5.389984130859432,-18.147710417501685,-24.149995422363247,-57.328524153933756,9.02853330920729,-40.7392597881485,-7.560731056577993,24.879981849731507,6.878632749453634,-16.809506139599197,16.58926436578527,6,13.119995117187443,25.77000427246088,61.95249176025385,47.58499145507807,17.419982910156136,4,0.10643314926748237,4.217867189497643,262.6300048828125,-2.028310397113299,263.04000854492193,-3.201108174921149,268.19000244140625,0.10643314926748237
7250,2020-06-29,260.35000610351557,263.67999267578125,258.39999389648443,260.83999633789057,899300.0,0.006533682894452442,-1.4054583877875468,0.11950963535270245,28.104937201853275,27.358759459224608,8.93720330985019,25.067204986405216,40.60979557732895,48.825919837820436,14.683410373486844,5.279998779296818,-18.67008750912288,-20.40499267578133,-53.81287331610298,13.00288796454032,-37.108932995942155,-3.7010523556205044,19.55838229115983,17.845550593617187,-6.549858388202971,16.703940320160818,6,11.089996337890682,22.98500061035162,58.84748840332037,45.89498901367193,15.820007324218864,0,0.07681966403353169,1.3640452145281032,258.66000366210943,4.217867189497643,262.6300048828125,-2.028310397113299,263.04000854492193,0.07681966403353169
7251,2020-06-30,267.54998779296875,268.47000122070307,260.3699951171875,260.95001220703125,1274000.0,0.027655008721568786,-1.087627811860926,-13.469606377678126,33.09738138777878,27.259665505070977,-0.611149729104568,15.901532005114007,31.782034353797485,40.935782260398014,16.045480435972102,8.1199951171875,-18.56778398161248,-11.439511108398449,-43.638932187143325,20.7599099703464,-27.539221647770887,4.660199430973989,9.235227080944298,71.99693499450136,45.66107776854301,16.099710539372428,6,-2.2449798583984375,15.785018920898438,51.215003967285156,38.69500732421875,10.110015869140682,1,0.036666036277993586,-1.4054583877875468,260.35000610351557,1.3640452145281032,258.66000366210943,4.217867189497643,262.6300048828125,0.036666036277993586
7252,2020-07-01,264.76998901367193,269.32000732421875,261.8699951171875,266.8900146484375,1093800.0,-0.010390577111324628,1.1346706249098246,-0.3212171934821524,37.30911295407962,29.360906890415272,-0.5002010173901112,16.550646345791677,33.203662665197385,42.97914060758359,17.4897912184787,7.45001220703125,-19.039311013597626,-12.328009033203045,-43.10050465077035,18.444486584364256,-27.714256841986696,3.0582387755806053,9.329296632385478,61.17732221299356,31.113417945498835,15.38624780878365,7,0.5350189208983807,18.165008544921818,50.567512512206974,41.47500610351557,40.94000244140619,2,0.038108534790812554,-1.087627811860926,267.54998779296875,-1.4054583877875468,260.35000610351557,1.3640452145281032,258.66000366210943,0.038108534790812554
7253,2020-07-02,265.1199951171875,267.98001098632807,264.1199951171875,265.489990234375,942900.0,0.0013219251351688222,-2.257404069018752,0.17452388835308302,39.75973755499803,30.362013557366573,-0.10570279694985629,14.209636303284924,32.47072209290718,41.883378688868106,18.833184907840103,3.860015869140568,-19.767744888613834,-10.251502990722656,-39.5350885046895,19.032082523244213,-24.893295747706077,4.390289766260764,6.669391392914065,64.16372210258818,31.16674725719251,14.641792756983433,7,0.1850128173828125,17.81500244140625,45.13999938964844,41.125,35.1400146484375,3,0.036096890089291955,1.1346706249098246,264.76998901367193,-1.087627811860926,267.54998779296875,-1.4054583877875468,260.35000610351557,0.036096890089291955
7254,2020-07-06,269.79998779296875,270.70999145507807,267.1300048828125,268.04000854492193,859400.0,0.017652356525250434,1.0000000000000318,-4.756763444407633,44.0471272749166,32.23971744397646,-5.558336781108437,6.979723757772376,27.639972333278024,36.58329468079137,20.09277801457479,5.589996337890568,-20.485296920284156,-3.7255096435546875,-29.07950244789521,21.628483160785834,-16.402506045724977,8.951486758615602,-12.199981689453182,92.6076048530648,56.24545097007356,12.676996402170266,7,-4.4949798583984375,13.135009765625,40.162506103515625,36.44500732421875,20.1400146484375,0,0.030985975713074376,-2.257404069018752,265.1199951171875,1.1346706249098246,264.76998901367193,-1.087627811860926,267.54998779296875,0.030985975713074376
7255,2020-07-07,268.35000610351557,272.04998779296875,267.57000732421875,269.29998779296875,2069800.0,-0.005374283747432318,-2.5697350663246077,-0.5397686879021149,40.276800294444485,33.330968840576226,-3.879891833793181,6.153234375093632,28.740319671909504,37.40692074481518,21.360634412809453,4.47998046875,-17.9289512604347,-3.5299911499024006,-25.327372147507447,18.267389847702646,-14.428681648704924,7.3686993489001225,-10.487800292968757,68.3220547121987,31.170835084655444,10.89869049880253,7,-3.5250091552733807,14.584991455078182,41.882492065429744,37.89498901367193,24.869995117187557,1,0.02880559080653855,1.0000000000000318,269.79998779296875,-2.257404069018752,265.1199951171875,1.1346706249098246,264.76998901367193,0.02880559080653855
7256,2020-07-08,280.19000244140625,294.989990234375,278.17001342773443,294.32000732421875,3257800.0,0.04412146848740317,1.1745324706067946,14.873976035207436,49.225521626026826,35.49902977362838,-15.464987844516884,-7.1189334191002445,16.505687702697514,24.96330085218773,22.338894682225813,26.639984130859432,-16.808825965986216,8.987504577636741,-10.688098385490832,28.663107540764287,-0.850296903927017,18.8253060592005,-21.760285351562572,55.314039930856296,18.024707833176024,9.837801481563776,7,-3.8950042724609375,2.7449951171875,28.25499725341797,26.05499267578125,8.350006103515625,2,-0.014347367781305742,-2.5697350663246077,268.35000610351557,1.0000000000000318,269.79998779296875,-2.257404069018752,265.1199951171875,-0.014347367781305742
7257,2020-07-09,278.70001220703125,282.989990234375,274.27999877929693,282.29998779296875,1115600.0,-0.005317785150762422,2.4980022551230285,0.2547752542050746,64.76254835708343,40.07032062077531,-12.873841209080922,-7.307034939879713,17.511760519265636,25.85483414165668,23.233451065117496,8.709991455078068,-14.63609969342042,8.325013732910179,-8.238101149328031,24.88812861514839,0.04345629179107391,16.606571174029284,-18.076678728515674,47.23038353098419,5.592861291778966,8.281557441119112,7,-2.4050140380859375,4.2349853515625,29.60997772216797,27.54498291015625,10.75,3,-0.0037316415477917086,1.1745324706067946,280.19000244140625,-2.5697350663246077,268.35000610351557,1.0000000000000318,269.79998779296875,-0.0037316415477917086
7258,2020-07-10,278.8800048828125,279.489990234375,275.35000610351557,277.17999267578125,955300.0,0.0006458294506550555,1.8356221650885614,-0.4722288155708521,57.606193074031786,43.79881774724587,-11.741061380711301,-8.251920538984223,16.8564062820206,25.005890109276834,23.250086703841337,4.139984130859432,-12.902715266763039,8.722006225585915,-7.235166320438566,24.679178771610395,0.7434199525736744,16.700592498598155,-16.194671998945353,42.17518369707618,0.8762929208228272,7.978586273012247,7,-2.1850128173828125,4.05499267578125,28.599990844726562,27.364990234375,10.279998779296875,4,0.09620620375254152,2.4980022551230285,278.70001220703125,1.1745324706067946,280.19000244140625,-2.5697350663246077,268.35000610351557,0.09620620375254152
7259,2020-07-13,276.51998901367193,282.8599853515625,275.89999389648443,279.27999877929693,1209800.0,-0.008462477867971496,-2.479995727539034,-1.6235234983664237,62.887242417226275,47.66351832673176,-7.35459607247418,-6.438601675442499,18.957871049141716,26.61352931342799,22.808638481457404,6.959991455078068,-10.590918186397914,6.499490356445392,-9.171920875084254,22.170901587975038,-1.336215259319431,14.335195972210215,-11.896376688774296,32.640362026404276,-10.911563272691396,7.835705615764829,7,1.1600036621093182,6.415008544921818,30.412506103515568,29.725006103515568,12.360015869140568,0,0.08585281967004299,1.8356221650885614,278.8800048828125,2.4980022551230285,278.70001220703125,1.1745324706067946,280.19000244140625,0.08585281967004299
7260,2020-07-14,281.26998901367193,281.760009765625,274.1400146484375,275.14999389648443,895700.0,0.017177781674818204,1.146466426539015,-2.2173816895179126,63.54037074783307,51.04607270007112,-9.862133015491167,-11.562466109202035,14.11975410858048,21.201390747134553,22.166516028126832,7.6199951171875,-7.504724691688921,11.110490417480548,-4.9223685618016475,27.143349396762773,3.0940609278394504,19.126919907121646,-14.824394014205666,34.196559779395244,-9.9946979960309,8.016429489641109,7,-2.839996337890682,0.5600128173827557,25.662506103515568,27.915008544921818,-1.2899780273438637,1,0.03082452364767896,-2.479995727539034,276.51998901367193,1.8356221650885614,278.8800048828125,2.4980022551230285,278.70001220703125,0.03082452364767896
7261,2020-07-15,282.9599914550781,284.69000244140625,280.3900146484375,282.1300048828125,1136600.0,0.006008470535134203,1.0046523208251823,0.13561882916126458,72.21230831216704,54.924205517636395,-10.210044196601984,-13.898916151212006,12.248880088954934,18.851237529605896,22.374414249920353,4.29998779296875,-3.951693424492248,12.75849304199221,-3.410115622523051,28.92710170650747,4.674188709734551,20.84279737424987,-14.801732741517355,83.60177262497757,35.95115916942905,8.084304332257632,7,-3.404998779296875,-5.489990234375,23.772499084472656,26.225006103515625,-5.440002441406193,2,0.036259577592098635,1.146466426539015,281.26998901367193,-2.479995727539034,276.51998901367193,1.8356221650885614,278.8800048828125,0.036259577592098635
7262,2020-07-16,279.54000854492193,282.32000732421875,276.8099975585937,282.2200012207031,944300.0,-0.012086453963224497,2.826389183232354,-3.228959076368649,67.66982557446156,58.025326408687896,-5.00045469467949,-11.204615130102752,15.189196972561831,21.755807842727734,22.410142050481436,6.149993896484432,-0.9436204834839259,9.434509277343807,-6.473339453337815,25.342358008025457,1.4805849120029961,17.388433642684618,-9.771845940112314,51.18483549415447,0.9093130486812555,7.953924365340821,7,1.5199890136718182,-2.3350067138672443,26.777488708496037,37.83499145507807,-2.470001220703182,3,0.03219574917682544,1.0046523208251823,282.9599914550781,1.146466426539015,281.26998901367193,-2.479995727539034,276.51998901367193,0.03219574917682544
7263,2020-07-17,281.8800048828125,283.4800109863281,279.26998901367193,280.66000366210943,903600.0,0.008370881685490605,-1.1049949264913759,-0.4552255801771731,75.11902993327995,61.47776003739493,-5.266898190208849,-12.485114721014327,12.31139927831748,18.938632279295348,21.115874451072873,4.210021972656193,1.4152385493577526,10.69550476074221,-5.338928015769625,26.729937537254045,2.6782883724862927,18.712721148998128,-10.59853262022898,73.36492123273803,16.872946913661934,8.017216388255923,7,-0.600006103515625,-5.5850067138671875,24.43749237060547,37.74998474121094,-5.320007324218807,4,0.026855424979029152,2.826389183232354,279.54000854492193,1.0046523208251823,282.9599914550781,1.146466426539015,281.26998901367193,0.026855424979029152
7264,2020-07-20,283.3999938964844,284.2300109863281,281.1400146484375,281.1400146484375,739700.0,0.005392326477019038,-1.7345351427992708,1.8524401530881118,75.02717095967844,65.33891233353205,-5.201882926518294,-13.73257187363697,10.027102490763355,16.892127578763166,19.975137209810043,3.089996337890625,3.6127013050364667,11.595494079589855,-5.342384176476685,28.533372335656395,3.1265549515566136,20.064433207623097,-10.696010555593375,87.77241670571763,25.301706306045475,8.46893912803327,7,1.165008544921875,-7.1049957275390625,18.01750946044922,32.32000732421875,-4.369995117187443,0,0.020324664395472425,-1.1049949264913759,281.8800048828125,2.826389183232354,279.54000854492193,1.0046523208251823,282.9599914550781,0.020324664395472425
7265,2020-07-21,280.19000244140625,285.0,280.02999877929693,285.0,888500.0,-0.011326716740334919,1.066529623003009,-2.1283370467895484,65.02619320572921,67.09454250905452,-0.15172089054726712,-9.771296289777354,12.419405709985483,19.82894189464514,18.724945517864526,4.970001220703068,5.61320484160467,7.590502929687489,-9.35488460622696,24.535890465601966,-0.8821908382697643,16.06319669764474,-6.148858686906237,41.26988858665317,-19.169811834586604,8.472693767957235,7,-0.6199951171875,-3.8950042724609375,17.42249298095703,31.724990844726562,-1.0199890136718182,1,0.031014677060875906,-1.7345351427992708,283.3999938964844,-1.1049949264913759,281.8800048828125,2.826389183232354,279.54000854492193,0.031014677060875906
7266,2020-07-22,280.8099975585937,286.4800109863281,279.10000610351557,285.3599853515625,1392100.0,0.002212766736090499,1.1737739105422287,0.9459438882332906,70.10029515672215,67.68762548679216,-0.7537900508517623,-9.905201243414695,10.521058609106944,18.963585564395146,18.09819313401176,7.380004882812557,7.0851925339118225,7.579498291015568,-9.612603040717772,24.77159962274891,-1.0165523748511305,16.175548956882267,-5.511923015301193,41.36498909637142,-18.197304780241623,8.596050665866677,7,-0.49998474121088066,-4.514999389648381,16.017494201660213,30.319992065429744,-1.5499877929686932,2,-0.002955687402448892,1.066529623003009,280.19000244140625,-1.7345351427992708,283.3999938964844,-1.1049949264913759,281.8800048828125,-0.002955687402448892
7267,2020-07-23,278.510009765625,282.260009765625,277.52999877929693,282.260009765625,948000.0,-0.00819054810357589,1.5226725260416363,0.8241780353334035,65.99766067884076,68.62001077621538,1.6946188231743236,-6.731967012894643,11.755252649490217,20.69098747190594,17.11953707262239,4.730010986328068,9.062604760597424,4.506010437011696,-12.138955528676092,21.150976402699484,-3.816472545832198,12.82849341985559,-2.0304202808675313,10.949828488034514,-46.04632873774284,8.322482982843905,7,1.8000030517578125,-2.2150115966796875,18.317481994628906,32.61997985839844,2.949981689453068,3,-0.0035547043813117796,1.1737739105422287,280.8099975585937,1.066529623003009,280.19000244140625,-1.7345351427992708,283.3999938964844,-0.0035547043813117796
7268,2020-07-24,272.32998657226557,277.32000732421875,270.66000366210943,277.260009765625,862300.0,-0.022189590954235783,1.6376156491155753,1.3146728515625152,52.918110709606694,67.51232947536876,7.652561113891693,0.22347209903165322,16.93075964421348,26.450037665839602,15.70467127294592,7.850006103515568,9.302231483430148,-2.1590118408203693,-17.95202044597164,13.633996764330902,-10.055516143396005,5.7374924617552665,22.660003662109432,10.556144987364044,-40.203095348732425,7.8965043025756465,7,6.240020751953182,3.9650115966797443,24.497505187988338,38.80000305175787,15.310028076171932,4,0.017405430858402182,1.5226725260416363,278.510009765625,1.1737739105422287,280.8099975585937,1.066529623003009,280.19000244140625,0.017405430858402182
7269,2020-07-27,286.19000244140625,287.25,279.54998779296875,282.67999267578125,1968100.0,0.05089419657229999,1.73534832288979,-0.7119661770258728,65.99713322930947,67.78530308442168,-5.242853807749611,-12.088077632384397,2.1788461000779193,12.043066323652852,14.397655922941338,14.920013427734432,8.766229501383123,10.324504089355457,-4.423928138592146,25.07293631730306,2.950287975381684,17.69872020332923,8.313388061523426,93.61062210621,43.211042201421975,7.3742161139738,7,-7.2350006103515625,-9.895004272460938,1.600006103515625,18.404998779296875,-6.44000244140625,0,-0.03364899123191478,1.6376156491155753,272.32998657226557,1.5226725260416363,278.510009765625,1.1737739105422287,280.8099975585937,-0.03364899123191478
7270,2020-07-28,280.35000610351557,287.0,280.16000366210943,286.2699890136719,1158900.0,-0.020406010999934776,-1.1714316162722191,-1.6866001251999885,50.160775451002216,65.3351327665145,0.5061458256554374,-4.925436055040393,7.015548958220563,17.468241943467945,13.106042486347864,6.839996337890568,8.731701093742629,3.4845077514647755,-9.432902064461587,16.401917567391138,-2.9741971564984055,9.943212659427957,13.676516662597692,58.40870753705198,8.274245412082173,6.458704907963194,7,-1.3950042724608807,-4.055007934570256,4.459999084472713,24.244995117187557,5.250000000000057,1,-0.004708426236777918,1.73534832288979,286.19000244140625,1.6376156491155753,272.32998657226557,1.5226725260416363,278.510009765625,-0.004708426236777918
7271,2020-07-29,277.3599853515625,283.4200134277344,274.8900146484375,281.19000244140625,816600.0,-0.010665313668118959,1.0578910943574038,0.6469642139123379,48.69291201699363,63.226586815684726,2.9259645073099705,-1.2256309389654234,8.9694131282032,20.017852023498108,12.114703184491368,8.529998779296875,8.543439488289152,0.003987121582042619,-12.146269453453215,12.1542436966173,-6.0711411659356145,6.0791154090997,16.199207032470667,40.38567310681502,-9.698248309633684,6.075128287517631,7,1.5950164794921875,-1.0649871826171875,7.3175201416015625,27.235015869140625,-1.2099914550780682,2,0.006525916396619591,-1.1714316162722191,280.35000610351557,1.73534832288979,286.19000244140625,1.6376156491155753,272.32998657226557,0.006525916396619591
7272,2020-07-30,274.8599853515625,277.44000244140625,272.94000244140625,273.01998901367193,723200.0,-0.00901355686484906,-3.500068665598535,-0.48041465474652306,46.248583194263276,60.01875940023844,5.24372283110381,2.1808582497386055,10.570467960598705,22.389911000816426,11.095243766617447,4.5,7.870153767248155,-3.0005126953125227,-13.701900126043938,7.700874735418893,-8.35120641067823,2.350181020053185,18.241223258032164,25.316350913595798,-24.703524265595448,5.350693715365713,7,4.0950164794921875,1.4350128173828125,9.2125244140625,29.735015869140625,1.1400146484375,3,0.01600823928020878,1.0578910943574038,277.3599853515625,-1.1714316162722191,280.35000610351557,1.73534832288979,286.19000244140625,0.01600823928020878
7273,2020-07-31,274.69000244140625,274.70999145507807,269.3099975585937,273.44000244140625,1289700.0,-0.0006184345456426987,7.372226165129671,0.6793491781799093,48.219510471529034,57.04013045711072,4.790298708994499,3.272337368239448,9.83872664796047,22.294902789230036,10.127482648760221,5.549987792968807,6.578033466325621,-3.6489959716797102,-12.676683405942754,5.378691462583333,-8.162839688811232,0.8648477454518115,17.962382069238686,29.98887486433821,-21.31111859749974,4.513843717131518,7,3.589996337890625,1.6049957275390625,5.7375030517578125,29.904998779296875,-5.790008544921818,4,0.024645924327427737,-3.500068665598535,274.8599853515625,1.0578910943574038,277.3599853515625,-1.1714316162722191,280.35000610351557,0.024645924327427737
7274,2020-08-03,278.16000366210943,279.91000366210943,274.70001220703125,274.70001220703125,976400.0,0.012632426334640234,-2.0115631918290635,2.7679931640625455,46.89684068979125,55.025757955339834,0.5574606974108747,0.48566057897431847,5.652177817812287,18.759104322821656,9.41486878240719,5.220001220703182,5.7518505008769125,-0.5969955444335255,-8.685242513889648,7.491251425022597,-4.641119029161587,3.4471279402945356,13.558685370453475,50.02829215444804,-3.2932672850667473,4.044123484728059,8,0.11999511718744316,-1.8650054931641193,1.3499908447265057,26.334991455078068,-5.649993896484432,0,0.03408114344808455,7.372226165129671,274.69000244140625,-3.500068665598535,274.8599853515625,1.0578910943574038,277.3599853515625,0.03408114344808455
7275,2020-08-04,276.07998657226557,278.60000610351557,275.25,278.07998657226557,1101000.0,-0.0074777720105674295,1.2039230645679035,-0.5780361096165794,43.188113977413316,52.035515602083294,2.2273956615696306,3.3460341425423508,6.974446767832262,21.165647467543636,8.835101364528262,3.350006103515568,4.249481690554319,-3.063511657714912,-9.658837302763288,3.5318139873334644,-6.361174480239129,0.23415116480930465,14.742354801338593,47.98002409393588,-1.4488621095764103,3.2976628225241913,8,2.200012207031307,0.6150054931641193,2.0250167846680256,27.840011596679744,-9.569976806640568,1,0.013293297617477995,-2.0115631918290635,278.16000366210943,7.372226165129671,274.69000244140625,-3.500068665598535,274.8599853515625,0.013293297617477995
7276,2020-08-05,276.17001342773443,278.6300048828125,274.42999267578125,276.64999389648443,903100.0,0.00032608975603998225,-1.121206516545615,0.239990234375,46.4278227924755,49.86108917026493,1.5756688921548516,3.0982467161837235,6.391275282086156,20.825898827043602,8.231475116998432,4.20001220703125,2.5502211710416987,-2.772485351562466,-9.477635720004912,3.93266501687998,-6.125060535783689,0.5800898326587571,13.791834193269324,64.71709357662968,14.869607698870787,3.3525751842212146,8,2.109985351562443,1.5099792480468182,1.217491149902287,27.74998474121088,-6.260009765625,2,0.03414560675411171,1.2039230645679035,276.07998657226557,-2.0115631918290635,278.16000366210943,7.372226165129671,274.69000244140625,0.03414560675411171
7277,2020-08-06,277.66000366210943,279.0,274.95001220703125,275.760009765625,756500.0,0.005395191953976974,-1.3011366099373174,-3.958481688708155,45.44473470086943,49.03071405818302,-0.05316552742146996,1.6088323866816268,4.23507679925973,19.467383970839023,8.002312537484958,4.04998779296875,1.6936833650029257,-1.230494689941338,-7.959651359562656,5.49866197967998,-4.595073024751969,2.1340836448692926,11.475769956397926,78.77359712789472,30.58311502817314,3.3645783348106577,8,0.6199951171874432,0.7699890136718182,-3.339996337890682,26.25999450683588,0.6300048828125,3,-0.005438340941112174,-1.121206516545615,276.17001342773443,1.2039230645679035,276.07998657226557,-2.0115631918290635,278.16000366210943,-0.005438340941112174
7278,2020-08-07,305.7099914550781,312.0,299.2900085449219,311.1400146484375,4454600.0,0.10102278838511913,2.5552453999513425,-2.8579161245762807,65.312276145194,48.95461882661463,-25.557947350906943,-25.64277788172808,-24.137963575414233,-8.663509176635444,8.730497620488798,34.33999633789057,1.2464543079686337,25.477993774414074,11.725443379229091,39.23054416959906,18.601718576821554,32.354268972006594,-36.39999389648443,83.2578990718824,38.41883892532027,6.876275197592502,8,-15.05499267578125,-17.649993896484375,-31.589988708496094,-1.7899932861328125,-27.259979248046875,4,-0.0971835801429598,-1.3011366099373174,277.66000366210943,-1.121206516545615,276.17001342773443,1.2039230645679035,276.07998657226557,-0.0971835801429598
7279,2020-08-10,300.260009765625,308.5,298.4200134277344,308.0,1525000.0,-0.017827293323038007,1.3066356602139724,1.425406477791953,63.36396334152929,50.42163970333986,-20.006102333162005,-19.31326297859249,-19.293472157457472,-3.220923485067374,9.171264125543342,10.079986572265625,1.0430764664959042,18.84101104736328,2.569997869361657,35.112024225364905,10.705504458362498,26.976517636364065,-30.096212158203173,68.75169564631133,22.492003011469507,8.135506589000803,8,-9.605010986328125,-10.69500732421875,-26.14000701904297,-3.3650054931640625,-23.8699951171875,0,-0.10444286568037942,2.5552453999513425,305.7099914550781,-1.3011366099373174,277.66000366210943,-1.121206516545615,276.17001342773443,-0.10444286568037942
7280,2020-08-11,289.94000244140625,301.5,289.1700134277344,300.2699890136719,1443900.0,-0.034370235757583134,-1.0775102518286177,1.3346252720562723,55.38389000863808,51.165081702411456,-9.144318864831064,-8.75952149650982,-9.52953702582505,7.201812280351476,9.457638060445086,12.329986572265625,1.805597760882165,8.087503051757835,-8.622844991168677,24.797851094684347,-0.2676709697054207,16.44267707322109,-18.939480786132833,41.28295645986415,-5.364723088815673,8.355174021463258,8,0.714996337890625,-0.154998779296875,-15.819999694824219,6.3600006103515625,-14.57000732421875,1,-0.06011586027803684,1.3066356602139724,300.260009765625,2.5552453999513425,305.7099914550781,-1.3011366099373174,277.66000366210943,-0.06011586027803684
7281,2020-08-12,293.2200012207031,296.2699890136719,290.69000244140625,290.69000244140625,1016400.0,0.011312681077733311,-3.411058707163794,-0.24491791558466497,58.5752494295525,52.53471128411027,-11.10588652322366,-11.838416551702778,-13.38441373231592,4.19235402025123,9.49897797819307,6.329986572265625,0.6926858933950371,10.85450134277346,-6.611856665419623,28.320859350966543,2.1213223386769187,19.587680346870002,-21.39948999853516,49.31172748493889,-1.7750069927281587,8.733179004096527,8,-2.56500244140625,-2.56500244140625,-19.340003967285156,3.0800018310546875,-18.739990234375057,2,-0.09109198330223678,-1.0775102518286177,289.94000244140625,1.3066356602139724,300.260009765625,2.5552453999513425,305.7099914550781,-0.09109198330223678
7282,2020-08-13,288.5400085449219,294.0899963378906,287.3299865722656,291.8699951171875,905300.0,-0.015960687048284572,-1.3512952652892254,-1.316200861247482,59.617905669670016,53.80119963945927,-4.784447726724181,-6.7981393047850815,-9.337152454540103,9.271384937271193,9.816021241310002,6.760009765625,0.9931108521541319,5.724508666992165,-11.89838942097765,23.34740675496198,-3.086940376992743,14.535957710977073,-15.915907547197264,4.904828998981923,-49.189240826537755,8.811449043984913,8,4.67498779296875,2.114990234375,-8.925010681152344,7.7599945068359375,-20.240020751953125,3,-0.06456645293927066,-3.411058707163794,293.2200012207031,-1.0775102518286177,289.94000244140625,1.3066356602139724,300.260009765625,-0.06456645293927066
7283,2020-08-14,289.45001220703125,290.54998779296875,287.7900085449219,287.989990234375,619200.0,0.0031538214291266797,-1.9677429940276958,-0.4384468048058506,52.28548053199509,54.39993739970413,-3.777843358829159,-7.496276691615094,-10.787256482583189,8.657992217282981,10.040340647495889,2.759979248046875,1.691906623340003,6.256011962890625,-11.6058403796373,24.11786430541855,-2.674914208373309,15.186938134154559,-16.038393229261146,10.014285734879248,-37.46680168533675,8.930926171263954,8,3.764984130859375,1.204986572265625,-9.835014343261719,6.8499908447265625,-16.69000244140625,4,-0.03855589287081129,-1.3512952652892254,288.5400085449219,-3.411058707163794,293.2200012207031,-1.0775102518286177,289.94000244140625,-0.03855589287081129
7284,2020-08-17,289.1600036621094,294.94000244140625,288.32000732421875,289.8500061035156,1066300.0,-0.0010019296344491169,-4.586505279423126,-0.4725972994440032,56.6975786394649,55.90098902882097,-1.9706255461527462,-7.1175368179675615,-11.279776266054967,9.105585197944038,10.325693130121866,6.6199951171875,2.8378780119555245,5.678002929687523,-12.382476058121483,23.73848191749653,-3.3522365642169802,14.708242423592026,-14.97661706389465,12.914716695059258,-31.81329932082652,9.03023949390451,8,4.05499267578125,1.4949951171875,-9.345008850097656,7.1399993896484375,-16.959991455078125,0,-0.03703828786637109,-1.9677429940276958,289.45001220703125,-1.3512952652892254,288.5400085449219,-3.411058707163794,293.2200012207031,-0.03703828786637109
7285,2020-08-18,288.8800048828125,291.19000244140625,285.04998779296875,289.29998779296875,1029300.0,-0.0009683178024304517,1.9238080013950851,0.6086687306501548,59.134173784692784,57.31280580573401,0.3531349666333199,-6.48564683489036,-11.625674690663914,9.224435909992678,10.629053443532253,6.1400146484375,3.9793886256989026,4.963504028320301,-13.181436806182774,23.108444862823376,-4.108966388931265,14.035974445571867,-13.940286016562084,34.135620972808894,-10.68142123066712,9.07247041725154,8,4.595001220703125,1.774993896484375,-8.572509765625,7.4199981689453125,-18.839996337890568,1,-0.04323591118548242,-4.586505279423126,289.1600036621094,-1.9677429940276958,289.45001220703125,-1.3512952652892254,288.5400085449219,-0.04323591118548242
7286,2020-08-19,279.98001098632807,286.95001220703125,279.45999145507807,284.79998779296875,1542400.0,-0.03080861861690576,-1.5563141531394702,11.476602238046931,53.68559333762431,58.22845676537344,11.008023627649322,2.4759200699218695,-3.225471552917668,18.04066368891148,10.57594768449424,9.420013427734432,4.829033301957963,-3.894990539550861,-22.073611967425393,14.283630888323671,-12.984301253488127,5.194320174386405,-4.299086497402641,3.3592969133502355,-42.10997780224394,9.08931071393728,8,15.749984741210994,10.674987792968807,0.1499862670899006,16.319992065429744,-6.700012207031136,2,-0.016465517852150113,1.9238080013950851,288.8800048828125,-4.586505279423126,289.1600036621094,-1.9677429940276958,289.45001220703125,-0.016465517852150113
7287,2020-08-20,277.51998901367193,279.33999633789057,275.0599975585937,278.3900146484375,957200.0,-0.008786420016164143,2.090264082761483,0.18050411229508362,51.97211523943,56.746216664733,15.026268529723382,5.120499945034396,-1.3528101876984806,20.092320805866564,10.565796982966758,4.920013427734375,6.101584179537326,-6.305511474609318,-24.550913815292347,11.93989086607371,-15.428212644950804,2.817189695732168,34.48001098632807,12.374199451052686,-33.60522847598834,9.122701170341507,8,14.260009765624943,13.135009765624943,0.9925079345702557,18.78001403808588,4.520019531249943,3,-0.01095408672416065,-1.5563141531394702,279.98001098632807,1.9238080013950851,288.8800048828125,-4.586505279423126,289.1600036621094,-0.01095408672416065
7288,2020-08-21,277.07000732421875,278.22000122070307,274.6400146484375,277.64999389648443,927300.0,-0.0016214388414054204,3.1627721296643383,0.6666315900243118,49.20704483947521,55.173225720060316,12.277549335294282,6.265010044564917,-1.1197058841032685,20.123183430196036,11.070881729540288,3.579986572265568,7.246922379626653,-6.992494201660179,-24.725106524921273,10.740118121600915,-15.858800363290754,1.8738119599703964,34.191192626953125,11.970414468046723,-32.113138656841045,8.866306161630558,8,11.0,13.584991455078125,2.0624923706054688,19.229995727539062,5.279998779296875,4,-0.03165272061002111,2.090264082761483,277.51998901367193,-1.5563141531394702,279.98001098632807,1.9238080013950851,288.8800048828125,-0.03165272061002111
7289,2020-08-24,276.5599975585937,279.72000122070307,274.8900146484375,277.48001098632807,1006400.0,-0.0018407252757179915,-1.2676103760271415,1.5862667719019756,50.35736372852444,54.614722800047694,10.138322281370677,6.34171577311281,-0.7096312223825976,20.57585452962229,10.911851633659046,4.829986572265568,8.425207263522225,-7.021003723144588,-25.03118078773491,10.989173341445735,-16.026092255439778,1.9840848091506018,33.23635498046883,11.601113754125524,-30.668106190263874,9.00508853229517,8,8.895004272460994,14.095001220703182,2.2275009155274006,19.74000549316412,7.119995117187557,0,-0.013740193182362193,3.1627721296643383,277.07000732421875,2.090264082761483,277.51998901367193,-1.5563141531394702,279.98001098632807,-0.013740193182362193
7290,2020-08-25,279.02999877929693,281.1099853515625,275.6300048828125,276.26998901367193,1294700.0,0.008931158672649042,-1.7128763729207135,-2.999966829203569,52.05636055165125,53.89040181361422,6.658165154046969,3.9713664548789325,-3.227780823255614,17.88346320525551,10.793545693300594,5.47998046875,5.849988683509707,-4.485002136230435,-22.554609902827963,13.584605630367093,-13.519806019529199,4.549801747068329,29.360100244140597,35.66194152325184,-3.612130545899923,9.034803883298757,8,5.760009765624943,11.624999999999943,1.4000015258788494,17.27000427246088,6.540008544921818,1,-0.02447760671664545,-1.2676103760271415,276.5599975585937,3.1627721296643383,277.07000732421875,2.090264082761483,277.51998901367193,-0.02447760671664545
7291,2020-08-26,279.17001342773443,281.6000061035156,276.0,279.1400146484375,917800.0,0.0005017906642657,1.2903984772365589,0.010869084475916217,51.107207590234744,52.94476869367696,4.822731989096155,4.1886622377465415,-3.5323333957130103,17.582844655751273,11.314740283731014,5.600006103515625,3.603680243909139,-4.435488891601494,-22.393081231558142,13.522103448355153,-13.414285061579847,4.543307278376858,27.87008222070307,65.08626926534184,29.535949093005932,8.978796169978338,8,5.619995117187443,11.484985351562443,-1.2375106811524006,17.12998962402338,-1.5299987792969318,2,-0.03270410303281335,-1.7128763729207135,279.02999877929693,-1.2676103760271415,276.5599975585937,3.1627721296643383,277.07000732421875,-0.03270410303281335
7292,2020-08-27,279.260009765625,282.3900146484375,278.3699951171875,280.14999389648443,1503200.0,0.0003223710769848509,-2.0112354413596827,-29.66734486261099,17.12655423032089,49.03822132682428,3.6631539799508346,4.685430774398355,-3.7679371618897903,17.157414602520305,12.115886779548536,4.02001953125,2.666816901489881,-4.565493774414051,-22.1764237557569,13.045436206928798,-13.370958765085447,4.239971216257345,26.484082642812496,59.612840221774185,28.85392331410057,8.80546499067142,8,5.529998779296875,11.394989013671875,-0.9575042724609375,17.039993286132812,4.91998291015625,3,-0.021413774895112647,1.2903984772365589,279.17001342773443,-1.7128763729207135,279.02999877929693,-1.2676103760271415,276.5599975585937,-0.021413774895112647
7293,2020-08-28,281.45999145507807,281.7699890136719,278.8900146484375,279.51998901367193,814200.0,0.007877897344841678,1.2499821185895144,-2.179816891266064,24.580837310327652,45.46969451247569,0.23534657517444657,3.181776248473682,-5.408809881418847,14.793932538924082,12.6543522261823,2.879974365234375,1.0833059426822729,-2.704011535644611,-19.82915273291468,14.421129661625457,-11.266582134279645,5.858559062990423,23.039937842959432,87.59969075520758,59.1000471851341,8.562570598635027,8,1.4550170898438068,9.195007324218807,-3.1574859619140057,14.840011596679744,-0.3099975585936363,4,0.0020607443595987984,-2.0112354413596827,279.260009765625,1.2903984772365589,279.17001342773443,-1.7128763729207135,279.02999877929693,0.0020607443595987984
7294,2020-08-31,287.6400146484375,287.95001220703125,280.77999877929693,281.6499938964844,1639500.0,0.021957021889364325,1.1694390965710342,3.08763567720641,46.49819440908019,44.06569680407429,-6.909577233429559,-2.373293147370589,-11.291330228914376,8.23336236447301,13.576393598674198,7.170013427734318,-0.19917901654548587,3.002011108398449,-13.947299131050045,19.951321347846942,-5.472644011325826,11.476666228122724,15.665518063615991,97.48378754625936,67.6846865244131,8.47465511972426,8,-6.345001220703125,3.014984130859375,-10.207511901855469,8.659988403320312,-1.8900146484375,0,-0.018391073131419078,1.2499821185895144,281.45999145507807,-2.0112354413596827,279.260009765625,1.2903984772365589,279.17001342773443,-0.018391073131419078
7295,2020-09-01,279.75,287.6199951171875,277.3099975585937,287.4800109863281,1254300.0,-0.02743017051393537,1.5742882070781294,-1.2904815035586736,32.016040248931944,41.65796868310847,-0.5038333330620617,6.119518025283924,-2.9730453548573337,15.627621673494332,14.382510717135816,10.330017089843807,-1.0223643886336617,-5.071504211425804,-21.707263304262995,11.564254881411387,-13.389383757844428,3.2463753349928197,22.40891198950885,31.38072108238972,3.8825415270204076,8.317879546418604,9,1.545013427734375,10.904998779296875,-2.125,12.650009155273438,7.170013427734375,1,0.0140482311913539,1.1694390965710342,287.6400146484375,1.2499821185895144,281.45999145507807,-2.0112354413596827,279.260009765625,0.0140482311913539
7296,2020-09-02,285.6000061035156,288.0299987792969,280.54000854492193,281.0599975585937,1040700.0,0.020911549967884246,-1.684590773606094,-0.5873223922904806,46.19368440350155,41.01592081244976,-6.1159665325588435,1.066907200587309,-8.44370134193889,9.280666579567196,15.348005337505965,8.279998779296875,-2.1146406136707014,0.3070022583007699,-15.823170952817861,16.4371754694194,-7.758084347258546,8.372088863860085,15.4581499923504,77.33216045639728,45.03554084464694,8.065086605559314,9,-4.2649993896484375,5.05499267578125,-7.975006103515625,5.1999969482421875,0.94000244140625,2,-0.00010503774039138936,1.5742882070781294,279.75,1.1694390965710342,287.6400146484375,1.2499821185895144,281.45999145507807,-0.00010503774039138936
7297,2020-09-03,276.14999389648443,287.3699951171875,274.01998901367193,286.2200012207031,1402600.0,-0.03308827732869879,1.1584496965510345,-2.2180591125719684,35.89906693732976,39.537256601100275,3.4858493797197525,10.959913391561145,1.4496974885626628,18.0009686457891,16.02301361603162,13.350006103515568,-3.691800977089315,-9.067509460449173,-25.36142017193538,7.226401251037032,-17.214464816192276,-0.9205541047060706,23.851436541484475,15.203450379018967,-19.089201393165702,8.14695535574311,9,4.874999999999943,14.505004882812443,1.4750061035155682,14.65000915527338,15.330017089843693,3,0.00539569359002634,-1.684590773606094,285.6000061035156,1.5742882070781294,279.75,1.1694390965710342,287.6400146484375,0.00539569359002634
7298,2020-09-04,276.0,280.48001098632807,274.07998657226557,278.1199951171875,1240700.0,-0.0005431609625190514,-1.1476512816311073,0.21052567778067482,36.005965914069314,37.94265684393859,3.8756689896445096,9.243926557782231,2.0636944037256058,17.521868104035093,13.956042634114732,6.4000244140625,-4.294262454166756,-7.73200378417971,-21.358378132019084,5.894370563659663,-14.545190958099397,-0.9188166102600235,22.442543952511073,14.132830879149255,-21.919498232076975,6.813187173919693,9,5.024993896484375,14.654998779296875,1.625,14.800003051757812,15.459991455078125,4,0.02963765462239576,1.1584496965510345,276.14999389648443,-1.684590773606094,285.6000061035156,1.5742882070781294,279.75,0.02963765462239576
7299,2020-09-08,268.89999389648443,275.1400146484375,268.04000854492193,274.20001220703125,1246500.0,-0.025724659795346216,-1.0227969273706754,2.5000143951171494,31.44503185807308,35.65250921131879,10.9235657335999,14.623828445624667,9.682752157880941,23.763081491221214,12.08878984504176,7.959991455078068,-4.775751730760021,-13.264009094238247,-26.075285999172536,-0.4527321893039584,-19.66964754670539,-6.858370641771103,28.077196759696278,4.302079898386656,-30.671114469935564,6.405638452467136,9,9.135009765624943,21.120010375976506,8.387504577636662,18.325012207031193,20.119995117187443,1,0.04555596979565468,-1.1476512816311073,276.0,1.1584496965510345,276.14999389648443,-1.684590773606094,285.6000061035156,0.04555596979565468
7300,2020-09-09,272.510009765625,274.77999877929693,268.54998779296875,270.1400146484375,960900.0,0.013425124399706334,-1.2450292526283582,-0.44716734515262097,42.306911418709966,34.67469852559381,7.030790784528278,10.162062447548124,6.589956194450394,19.2393247789621,11.18246556445483,6.230010986328182,-4.9136453680076215,-8.782493591308594,-21.737111229250843,4.172124046633655,-15.259802410279747,-2.305184772337441,22.152206321655,22.36119762087937,-15.924761273328134,6.477308818971132,9,5.524993896484375,17.509994506835938,4.777488708496094,13.579986572265625,8.1199951171875,2,0.048585335436897026,-1.0227969273706754,268.89999389648443,-1.1476512816311073,276.0,1.1584496965510345,276.14999389648443,0.048585335436897026
7301,2020-09-10,266.510009765625,274.17001342773443,265.79000854492193,271.3099975585937,1095600.0,-0.022017539851693413,-1.685903204350767,-2.0253154777233857,39.4317842950353,37.153057421673196,12.344243813078833,14.818151357334273,12.816007088344008,24.331554344642655,10.33928215562154,8.3800048828125,-5.27218715013862,-13.446994018554676,-26.727298315167047,-0.1666897219423049,-20.08714616686086,-6.8068418702484905,26.02242971826638,3.3364303462005305,-36.648065987436475,6.640152148306178,9,10.399993896484375,22.384994506835938,10.977485656738281,17.919998168945312,13.5,3,0.07658250314897508,-1.2450292526283582,272.510009765625,-1.0227969273706754,268.89999389648443,-1.1476512816311073,276.0,0.07658250314897508
7302,2020-09-11,269.91000366210943,271.0,266.69000244140625,267.92999267578125,846100.0,0.012757471659223807,1.0721123867512745,-0.41250333786861276,43.495644430743155,39.25470265727492,8.357336856149743,10.488639659549108,9.775854372932201,20.200403196998366,9.822945073871486,4.489990234375,-5.919583484667783,-9.115499877929608,-22.474204330822204,4.243204574962988,-15.794852104375934,-2.4361476514832816,19.948192727884987,28.046252093019607,-14.842298466206085,6.679352226446307,9,6.999999999999943,18.985000610351506,8.06999206542963,13.425003051757756,-1.1400146484375,4,0.06161314755725367,-1.685903204350767,266.510009765625,-1.2450292526283582,272.510009765625,-1.0227969273706754,268.89999389648443,0.06161314755725367
7303,2020-09-14,278.29000854492193,279.39999389648443,271.26998901367193,271.27999877929693,1102400.0,0.031047403835032128,-1.3129362736586212,3.54038932815452,51.374987448076354,39.796568550496715,-0.5806830929233797,1.2961406976701824,1.8492027365755916,11.625529140180618,8.997834193715377,9.489990234375,-6.328376673840808,-0.17749481201167328,-12.602465128498238,12.247475504474892,-6.389979970254956,6.034990346231609,9.161369060565221,91.84433103423534,43.13930380015732,6.21248515824328,9,-1.3800048828125568,10.604995727539006,0.06498718261713066,5.044998168945256,-11.170013427734432,0,0.047396607985935146,1.0721123867512745,269.91000366210943,-1.685903204350767,266.510009765625,-1.2450292526283582,272.510009765625,0.047396607985935146
7304,2020-09-15,278.45001220703125,283.2900085449219,276.45001220703125,280.04000854492193,1105400.0,0.0005749529526621888,-1.4472274843999935,-0.22681799185038948,49.521463754373,41.74161560665683,-2.437733419772769,0.30844571812934873,2.0028855046857643,11.361579299783216,7.940774982901633,6.839996337890625,-4.999048242161223,0.5180084228515511,-10.844348748293783,11.880365593996885,-5.163170162721087,6.19918700842419,6.835228492399381,72.34287806919633,21.079687100683373,5.681178585572664,9,-1.540008544921875,8.694992065429688,10.907485961914062,6.3499908447265625,-9.540008544921818,1,0.04672285393320008,-1.3129362736586212,278.29000854492193,1.0721123867512745,269.91000366210943,-1.685903204350767,266.510009765625,0.04672285393320008
7305,2020-09-16,276.3900146484375,285.0,274.260009765625,280.989990234375,1550700.0,-0.007398087514042251,-1.4243810363593779,2.893073069614683,47.77671420838134,41.91750780719903,-1.0107648063791999,1.4595807819927131,4.40584407184906,13.21597913215112,7.109609321779136,10.739990234375,-4.335889416469286,-0.9174896240234602,-11.052982465763364,9.218003217716443,-5.9852360448934405,4.15025679684652,-10.600006103515568,55.179650278883955,5.4309710314438036,5.067746420869957,9,0.1899871826171875,7.2549896240234375,13.719985961914062,8.409988403320312,-9.59002685546875,2,0.04569620353795867,-1.4472274843999935,278.45001220703125,-1.3129362736586212,278.29000854492193,1.0721123867512745,269.91000366210943,0.04569620353795867
7306,2020-09-17,275.3699951171875,277.54998779296875,272.16000366210943,272.5,972600.0,-0.003690507895328432,-2.036621219675804,-0.6239152933683624,46.934586163841445,43.143676610144766,-1.7818592145017647,2.2309006854898144,5.382346140893958,13.935520976606085,6.760555527900277,5.389984130859318,-5.240284404373256,-1.7070083618164062,-11.796169395363165,8.382152671730353,-6.751588878589814,3.3375721549570017,-9.195786743164035,47.40575550599851,-1.0499332219959925,5.044580516773385,9,0.0250091552734375,5.660003662109375,14.850006103515625,9.430007934570312,-10.3699951171875,3,0.01910160823217688,-1.4243810363593779,276.3900146484375,-1.4472274843999935,278.45001220703125,-1.3129362736586212,278.29000854492193,0.01910160823217688
7307,2020-09-18,274.48001098632807,276.010009765625,269.8699951171875,275.6400146484375,3069200.0,-0.0032319575358262798,5.463194076358438,-0.40418314831357516,44.38367237892434,44.07453288401756,-1.2892526855544588,3.037177637773766,6.2656080680044965,14.485186567653273,6.9069327136161585,6.1400146484375,-4.951827407492374,-2.4449935913086733,-12.597453699881157,7.707466517263811,-7.521223645594887,2.63123646297754,-7.929286779785059,30.469361410302582,-12.496417107901493,5.076230054286229,9,0.9149932861328693,5.884994506835994,16.174987792968807,10.319992065429744,-17.720001220703068,4,0.02014718215517841,-2.036621219675804,275.3699951171875,-1.4243810363593779,276.3900146484375,-1.4472274843999935,278.45001220703125,0.02014718215517841
7308,2020-09-21,268.29998779296875,272.70001220703125,265.04998779296875,272.23001098632807,1733200.0,-0.022515385259392007,2.141677267343857,3.387940333061267,34.43836232679794,44.40712515832031,4.116559707848182,8.987266945628448,12.361155461205385,20.293643108564424,7.3096240270154125,9.430023193359318,-5.9789274420555785,-8.186515808105469,-19.0455973465385,2.6725657303275625,-13.616056577322013,-2.7569750388889247,16.70001220703125,16.290716849058164,-18.961854218335965,5.429540769216517,9,6.725006103515625,11.69500732421875,23.635009765625,16.500015258789062,-12.999984741210938,0,0.001751775035732983,5.463194076358438,274.48001098632807,-2.036621219675804,275.3699951171875,-1.4243810363593779,276.3900146484375,0.001751775035732983
7309,2020-09-22,272.760009765625,273.54998779296875,267.42001342773443,269.0,1050000.0,0.016623265656269037,1.2958852440278676,-0.9567398411231783,44.04702746422206,44.600471385599434,0.29241278404941795,4.456447060075163,7.942823830761199,15.610038285507244,7.541400873166913,6.129974365234318,-5.619966680734649,-3.53649444580077,-14.522396472916853,7.449407581315313,-9.029445459358783,1.9564565677572432,11.840989990234391,38.64670303278764,2.784392495301603,5.49295101355803,9,2.264984130859375,7.2349853515625,19.17498779296875,12.039993286132812,-28.500015258789034,1,-0.020677571661930183,2.141677267343857,268.29998779296875,5.463194076358438,274.48001098632807,-2.036621219675804,275.3699951171875,-0.020677571661930183
7310,2020-09-23,272.20001220703125,278.3800048828125,271.20999145507807,273.1099853515625,982900.0,-0.0020530779386426223,-3.961921858500372,-0.2420135056165184,37.45790413883362,44.38115136824369,0.8982761605739142,4.720548417399414,8.385733950333133,16.000643758252124,7.41281501088665,7.170013427734432,-5.280680793179215,-3.7549926757812386,-14.807542029427509,7.297556677865032,-9.281267352604402,1.771282001041925,12.009967309570357,53.63852398591569,22.070860836484915,5.526274676823142,9,2.824981689453125,5.91998291015625,19.7349853515625,12.599990844726562,-26.720016479492216,2,-0.012086731805212025,1.2958852440278676,272.760009765625,2.141677267343857,268.29998779296875,5.463194076358438,274.48001098632807,-0.012086731805212025
7311,2020-09-24,270.04000854492193,272.07998657226557,267.58999633789057,271.0,761800.0,-0.007935354758420998,1.878231525407255,1.0549667985779776,43.37743700342022,44.36801720965226,4.036108548772916,6.494458620309672,10.346654487436354,17.922208113508816,7.384900866460581,4.610015869140682,-4.0090627971616755,-5.458496093749943,-16.704431748306888,5.787439560807002,-11.081463921028444,0.1644717335285577,13.78677113720704,37.43446627502916,3.6399967111512055,5.62296782727848,9,4.984985351562443,6.499984741210881,22.024993896484318,14.75999450683588,-17.970001220703182,3,-0.0119982989535945,-3.961921858500372,272.20001220703125,1.2958852440278676,272.760009765625,2.141677267343857,268.29998779296875,-0.0119982989535945
7312,2020-09-25,273.27999877929693,274.260009765625,267.5,268.29000854492193,737500.0,0.011998185942273087,-1.057839339297457,-5.197952760912028,47.23689782576486,43.90822947383987,1.4800687925120428,2.933913493846319,7.0513785741017045,14.333738242213315,7.166878963024614,6.760009765625,-3.659304162098863,-1.9195053100585255,-13.06186070126472,9.22285008114767,-7.490683005661651,3.6516723855446003,10.171245065048822,61.740438371970995,24.40722269448203,5.571177695603111,9,1.7449951171874432,3.2599945068358807,19.912498474121037,11.52000427246088,-24.28999328613284,4,-0.030298590516256274,1.878231525407255,270.04000854492193,-3.961921858500372,272.20001220703125,1.2958852440278676,272.760009765625,-0.030298590516256274
7313,2020-09-28,282.0400085449219,287.95001220703125,279.17999267578125,282.0,1782100.0,0.03205507100685989,-2.0880224367756806,0.008017760164391605,62.912733514951064,45.396148336126316,-7.478508186197132,-6.092795654875886,-1.7387012799011359,5.235286965467594,7.345159535145787,14.670013427734318,-2.3603400873756755,6.811503601074207,-4.402250881353098,18.025258083501512,1.2046263598605833,12.418380842287831,-16.990020751953125,71.21283968088086,28.474472969785417,5.606877241213649,9,-5.540008544921875,-5.5000152587890625,9.177490234375,2.7599945068359375,-35.03001403808591,0,-0.08963266917243196,-1.057839339297457,273.27999877929693,1.878231525407255,270.04000854492193,-3.961921858500372,272.20001220703125,-0.08963266917243196
7314,2020-09-29,282.3500061035156,285.45001220703125,280.23001098632807,280.83999633789057,864800.0,0.0010991261849446765,-2.8242040779823543,37.742181540809966,60.34046499814319,46.79212064609985,-8.020561498693212,-7.1879579933340665,-2.1247879941342944,4.469771930684658,6.865978142357313,5.220001220703182,-1.4418487820497603,7.3860015869140625,-2.797321949375032,17.569325123203157,2.294339818769515,12.47766335505861,-16.842017822265632,72.61612341927993,26.17243951085233,5.091661768144538,9,-5.850006103515625,-5.8100128173828125,7.0124969482421875,2.4499969482421875,73.27999877929688,1,-0.09580309001955789,-2.0880224367756806,282.0400085449219,-1.057839339297457,273.27999877929693,1.878231525407255,270.04000854492193,-0.09580309001955789
7315,2020-09-30,283.67999267578125,284.8500061035156,280.79000854492193,283.8699951171875,1200000.0,0.004710418075139167,2.776699029126161,-0.1258286176232774,70.0069555272973,49.3557172420394,-9.172280302294837,-8.6520166665955,-3.4134945041720357,2.6872178457417704,6.835812175735905,4.059997558593693,-1.6290960026648804,8.519488525390614,-2.190721324288461,19.229698375069688,3.164383600551048,13.87459345023018,-17.723163916015608,79.11972135751657,26.098695006566658,5.355104924839551,9,-7.17999267578125,-7.1399993896484375,4.375007629394531,1.1200103759765625,45.220001220703125,2,-0.13895938799603158,-2.8242040779823543,282.3500061035156,-2.0880224367756806,282.0400085449219,-1.057839339297457,273.27999877929693,-0.13895938799603158
7316,2020-10-01,285.57000732421875,286.1700134277344,280.58999633789057,284.9599914550781,971600.0,0.006662488357427554,5.16566910016698,-3.2105685833601028,68.91302280633086,52.08120062286234,-10.575379508978301,-11.114226134377134,-5.259403203248212,0.12765073085523682,6.807486619007316,5.580017089843807,-1.643161476967748,10.411003112792969,-0.29305747102853275,21.11506369661447,5.058972820882218,15.76303340470372,-19.173314895507815,88.36184126093484,30.852282177671597,5.352030291910746,10,-9.07000732421875,-9.030014038085938,2.152496337890625,-0.7700042724609375,43.329986572265625,3,-0.14038593188522053,2.776699029126161,283.67999267578125,-2.8242040779823543,282.3500061035156,-2.0880224367756806,282.0400085449219,-0.14038593188522053
7317,2020-10-02,277.6400146484375,285.4700012207031,276.0599975585937,281.6499938964844,976000.0,-0.02776899699686608,-1.624821768313679,-6.573565461003552,49.20635748678498,53.72208897397201,-2.402667359660825,-3.232619369604663,2.6976044082941826,7.466750627577426,7.398626321664528,9.510009765625057,-1.5559321341352756,2.4065093994140625,-8.347218774726343,13.160237573554468,-2.9703546876561404,7.783373486484265,-10.812255824160161,13.28860507376611,-38.23052399118944,5.3768640870702,10,0.0449981689453125,-1.1000213623046875,10.082489013671875,7.1599884033203125,-41.380020141601534,4,-0.09209770197065015,5.16566910016698,285.57000732421875,2.776699029126161,283.67999267578125,-2.8242040779823543,282.3500061035156,-0.09209770197065015
7318,2020-10-05,284.17999267578125,285.9200134277344,277.3599853515625,278.67001342773443,888000.0,0.02355560323545225,-1.1057787954430285,-1.374066773719725,56.05322036739723,55.056110407658146,-7.211549497903604,-9.62165889123196,-3.539575477666972,0.4447125605305473,8.040005978614992,8.560028076171875,-1.1461866418375166,8.537487792968761,-2.937053269939497,20.01202885587702,2.8002172615146037,14.274758324422919,-16.929788783848835,80.31634393347129,30.132885353186154,5.737270531454133,10,-6.454986572265625,-7.6399993896484375,3.542510986328125,0.6200103759765625,-47.839996337890625,0,-0.12382992501081924,-1.624821768313679,277.6400146484375,5.16566910016698,285.57000732421875,2.776699029126161,283.67999267578125,-0.12382992501081924
7319,2020-10-06,281.14999389648443,285.8999938964844,279.3900146484375,284.1700134277344,758100.0,-0.010662252295691066,1.0092589104061487,-0.5480999828303313,54.92751288150915,56.99717804573321,-3.2031164887857244,-5.930948283818168,-0.6825624638194654,2.956406035019313,8.127067035702806,6.509979248046875,-0.5085027390055075,4.894989013671932,-6.370020115258512,16.159998142602376,-0.7375155507932618,10.527493578137125,-13.48579383825006,50.34607664095954,0.7617784908936898,5.632504564465212,10,-3.424987792968807,-4.610000610351619,5.635009765624943,3.6500091552733807,-37.11999511718756,1,-0.12142984218672381,-1.1057787954430285,284.17999267578125,-1.624821768313679,277.6400146484375,5.16566910016698,285.57000732421875,-0.12142984218672381
7320,2020-10-07,285.75,287.0799865722656,280.89999389648443,282.239990234375,646500.0,0.01636139499689704,1.0032446655916878,-1.1622473726758504,60.00385881444989,58.84455824695872,-6.346308088184799,-10.000942911324273,-5.217399110552947,-2.1528728565550637,8.270556636310614,6.179992675781193,1.5740232512844727,8.832995605468739,-3.0448220434806217,20.7108132544181,2.89408678099403,14.771904429943447,-17.6800836987897,87.93114429954895,36.49859005119687,5.938908824474693,10,-8.024993896484375,-9.210006713867188,0.225006103515625,-0.9499969482421875,-44.19999694824219,2,0.24454944840879267,1.0092589104061487,281.14999389648443,-1.1057787954430285,284.17999267578125,-1.624821768313679,277.6400146484375,0.24454944840879267
7321,2020-10-08,286.9200134277344,288.44000244140625,285.3500061035156,287.3999938964844,504300.0,0.004094535180172887,1.4140619412059223,-0.1367461918341796,61.92484115189752,60.47655194986235,-5.442414794944796,-10.080312944141212,-6.210911717141812,-3.819348540256101,8.160599258711951,3.089996337890625,2.7213296594438816,8.982508850097645,-2.634795507227352,20.599813207422642,3.1738566714351464,14.791161028760143,-18.45249520840764,87.72222605677554,32.24841910328335,5.808652178662504,10,-4.670013427734375,-10.175018310546875,-0.94500732421875,-2.1200103759765625,-38.33001708984375,3,0.14631248607313818,1.0032446655916878,285.75,1.0092589104061487,281.14999389648443,-1.1057787954430285,284.17999267578125,0.14631248607313818
7322,2020-10-09,286.5400085449219,289.0,285.1700134277344,287.1600036621094,946300.0,-0.0013244279416856353,-1.279763851044505,1.2917090539165819,69.67214679503013,61.22759786987114,-3.334310824608508,-8.84398547553451,-5.574587835791476,-3.850126883631333,8.069849451993981,3.829986572265625,4.418487705487053,7.771003723144531,-3.807586437003124,19.349593883292187,1.9817086430707036,13.560298803218359,-17.273590956711985,78.86607938755178,17.674308076166213,5.78929508007383,10,-4.010009765625,-9.5150146484375,-0.5450057983398438,-1.7400054931640625,-35.58000183105469,4,0.1478327077837076,1.4140619412059223,286.9200134277344,1.0032446655916878,285.75,1.0092589104061487,281.14999389648443,0.1478327077837076
7323,2020-10-12,291.4800109863281,293.3399963378906,285.7799987792969,289.2799987792969,1130100.0,0.01724018389785109,1.5540606023115071,-3.5484347312463083,69.98292344608907,62.29898214186512,-7.592903363751304,-13.433924149988798,-10.190103380547612,-9.167575293581194,8.96648509450906,7.55999755859375,6.098276498426458,12.051506042480469,-0.8403048631085994,24.943316948069537,5.605600589685935,18.497411495275003,-21.029578453410807,86.66675417238189,21.688642980534183,6.445905452794545,10,-6.7800140380859375,-12.285018920898438,-5.6400146484375,-6.6800079345703125,-42.6700134277344,0,-0.18944700973708362,-1.279763851044505,286.5400085449219,1.4140619412059223,286.9200134277344,1.0032446655916878,285.75,-0.18944700973708362
7324,2020-10-13,291.4599914550781,292.7699890136719,287.1300048828125,288.5299987792969,683000.0,-6.868234697210429e-05,1.0324311840846356,1.3318074628936052,70.79910543324738,62.38699879808179,-6.866858481413146,-13.058785709733286,-9.951004990033653,-9.447996488523586,9.44783807062631,5.639984130859375,7.481718412211308,11.380987548828102,-2.572170830875166,25.33414592853137,4.404408358976468,18.357566738679736,-19.178393817762924,84.88742352208102,17.711750477388563,6.9765791898516385,10,-6.7599945068359375,-12.264999389648438,-5.6199951171875,-6.6599884033203125,-50.47999572753909,1,-0.1891168487379956,1.5540606023115071,291.4800109863281,-1.279763851044505,286.5400085449219,1.4140619412059223,286.9200134277344,-0.1891168487379956
7325,2020-10-14,289.0199890136719,292.989990234375,286.0,292.989990234375,976400.0,-0.008371654816926477,2.521404576866607,-1.3549526091032185,70.37352244004262,62.54927653516087,-4.011578989955808,-10.144158620708936,-7.248704372592329,-7.326791219421921,10.171271954491495,6.989990234375,7.249576797623547,8.309486389160156,-6.077183222720521,22.696156001040833,1.1161515832197892,15.502821195100523,-15.053719480310633,47.12342275712141,-22.830568220569212,7.193334805940347,10,-4.3199920654296875,-9.824996948242188,-4.992485046386719,-4.2199859619140625,-45.00999450683591,2,-0.15566394001989525,1.0324311840846356,291.4599914550781,1.5540606023115071,291.4800109863281,-1.279763851044505,286.5400085449219,-0.15566394001989525
7326,2020-10-15,280.6300048828125,286.3800048828125,280.10000610351557,284.8500061035156,852900.0,-0.029029079128718993,-1.3787879663612685,1.062972272828602,57.10419924853501,63.42681450868865,4.027509348559363,-1.412312728091706,1.3085913271935397,0.8306474652617908,10.843466447555352,8.919982910156307,7.003597215747959,-0.34349822998046875,-14.509724346239182,13.822727886278244,-7.426611288109825,6.739614828148888,-5.113837205088885,4.003014880788154,-64.2226501379749,7.083113058129366,10,4.7199859619140625,-1.4350128173828125,3.3974990844726562,4.1699981689453125,-36.4800109863281,3,-0.13925810195304666,2.521404576866607,289.0199890136719,1.0324311840846356,291.4599914550781,1.5540606023115071,291.4800109863281,-0.13925810195304666
7327,2020-10-16,280.010009765625,284.489990234375,279.510009765625,282.42999267578125,843100.0,-0.0022092973181766506,-1.9122838327414202,0.5734555000325424,47.67148548997204,62.495510633419194,5.608875678913648,-0.3760627794706579,2.0441090303724536,1.1228747447294722,11.358950307991044,4.97998046875,6.169511193340952,-1.2399932861328011,-15.084795893679939,12.604809321414336,-8.162394589906398,5.682408017640796,-3.067935795088033,3.615332505113851,-61.57909772339469,6.922401303773574,10,6.3549957275390625,-0.8150177001953125,2.8924942016601562,5.1899871826171875,-36.6300048828125,4,-0.11221032224538574,-1.3787879663612685,280.6300048828125,2.521404576866607,289.0199890136719,1.0324311840846356,291.4599914550781,-0.11221032224538574
7328,2020-10-19,268.76998901367193,280.04998779296875,268.20999145507807,279.26998901367193,1207900.0,-0.040141496232085516,-1.0378659747244712,4.338873615980226,37.545843520782405,60.56421403778288,16.12927558758048,11.490076896052926,12.367150877319375,11.981768249135541,11.557601283197219,11.839996337890682,4.950812489265502,-12.503514099121048,-26.257058840519335,1.2500306422772383,-19.38028646982019,-5.626741728421905,24.570007324218693,2.2598772646499383,-59.43477784758871,6.876772370699151,10,12.005004882812443,10.425003051757756,14.132514953613224,17.415008544921818,-26.259994506835966,0,-0.06626477295758926,-1.9122838327414202,280.010009765625,-1.3787879663612685,280.6300048828125,2.521404576866607,289.0199890136719,-0.06626477295758926
7329,2020-10-20,267.1199951171875,271.98001098632807,266.08999633789057,270.45001220703125,1155400.0,-0.006139055563977092,-1.1855282527459623,0.31714448474702384,34.901541348404365,57.77506765266672,17.410749069766155,13.381970922639766,13.237782756660522,13.131947533358982,11.9751025940858,5.8900146484375,5.256613417879066,-13.871507263183616,-28.55957401195326,0.8165594855860263,-21.215540637568438,-6.527473888798795,25.717401123046898,3.828992613383242,-53.3621892964924,7.344033374384807,10,12.595001220703125,12.074996948242188,15.782508850097656,19.81500244140625,-25.3699951171875,1,-0.0685459639611069,-1.0378659747244712,268.76998901367193,-1.9122838327414202,280.010009765625,-1.3787879663612685,280.6300048828125,-0.0685459639611069
7330,2020-10-21,268.91000366210943,271.04000854492193,260.29998779296875,264.989990234375,1848600.0,0.006701140227771685,1.6259144987930816,-1.177175168166589,34.78261111956657,54.75926431574106,14.506266698635102,11.945286481779192,11.005839075653682,10.937513437289851,13.297545346017076,10.740020751953182,4.698294087905765,-11.916998291015545,-27.085475311868095,3.251478729837004,-19.50123680144179,-4.332759780589299,22.857496582031217,33.01384289542376,-19.398595561390955,7.584238510426272,10,7.909988403320256,7.909988403320256,13.117500305175724,19.149993896484318,-25.130004882812557,2,-0.10386377432676319,-1.1855282527459623,267.1199951171875,-1.0378659747244712,268.76998901367193,-1.9122838327414202,280.010009765625,-0.10386377432676319
7331,2020-10-22,266.79998779296875,269.19000244140625,262.5,268.75,1280300.0,-0.00784655029714687,3.727888368883042,-0.4974503896427359,38.92066933996751,51.342433487400776,15.044173684282157,14.545898142984015,12.53454915295265,12.60421505697434,14.23652109328651,6.69000244140625,4.325331968946216,-13.865013122558594,-29.578003488324384,1.8479772432071968,-21.72150830544149,-6.0085179396756985,23.07946170410156,26.870604977178054,-29.231194456626433,7.856495182882893,10,10.020004272460938,10.020004272460938,13.312515258789062,22.095016479492188,-26.629989624023438,3,-0.08541976884878022,1.6259144987930816,268.91000366210943,-1.1855282527459623,267.1199951171875,-1.0378659747244712,268.76998901367193,-0.08541976884878022
7332,2020-10-23,265.0,267.23001098632807,262.17001342773443,267.23001098632807,1016200.0,-0.006746581241845906,3.5380920449414894,1.1435882187235615,28.293380083608938,46.710262002680764,15.050065083041204,16.541874107533204,13.871203107125552,13.950072272781995,15.534728323405481,5.059997558593636,3.1396289930662533,-15.251000976562523,-32.17306314252721,1.6710611894021667,-23.712032059544867,-6.789969893580178,23.104681794824216,23.797530162183545,-28.033364625293427,8.46103108298233,10,11.644989013671875,11.819992065429688,13.212501525878906,23.895004272460938,-21.839996337890625,4,-0.07867926831515315,3.727888368883042,266.79998779296875,1.6259144987930816,268.91000366210943,-1.1855282527459623,267.1199951171875,-0.07867926831515315
7333,2020-10-26,256.760009765625,264.17999267578125,255.8300018310547,263.510009765625,1241000.0,-0.03109430277122638,1.064283343141249,3.0268909173019534,25.308805601536775,41.6557842436018,19.94446381880954,24.0224888500652,21.513220529951695,21.73050964909328,15.959142232667267,9.169998168945312,1.3982820522967927,-22.22699127197268,-42.10485039547365,-2.3491321484717105,-32.165920833723135,-12.288061710222223,29.676390389087885,5.758559797884955,-44.349195235111644,9.938929561750475,10,17.649986267089844,17.824989318847656,21.1199951171875,32.13499450683594,-9.840011596679688,0,-0.052110937739198615,3.5380920449414894,265.0,3.727888368883042,266.79998779296875,1.6259144987930816,268.91000366210943,-0.052110937739198615
7334,2020-10-27,255.3000030517578,258.70001220703125,254.92999267578125,256.32998657226557,1105400.0,-0.0056862698953777935,-3.2598987922311045,0.15259015118633418,17.081116962049123,35.73440585715808,17.585014678118853,24.614046209744572,22.35530939528104,22.60492030728676,16.436218179806637,3.77001953125,-0.8954469278308466,-22.33449783325193,-44.76588107937249,0.09688541286863028,-33.55018945631224,-11.118806210191622,28.687885237062403,2.296772262560776,-41.24919483454055,11.215691623060284,10,15.354995727539062,18.834991455078125,22.209991455078125,33.22499084472656,-11.210006713867188,1,-0.050097956882236616,1.064283343141249,256.760009765625,3.5380920449414894,265.0,3.727888368883042,266.79998779296875,-0.050097956882236616
7335,2020-10-28,244.25999450683597,253.2100067138672,244.17999267578125,251.02999877929688,1647700.0,-0.04324327619645063,-1.6060616736208206,6.572924845558179,11.992170495907644,30.72195821797726,24.147479949333132,34.30839437638119,32.645400678911955,33.07637109419355,17.24805951564093,11.120010375976562,-4.113459897405903,-31.403506469726523,-58.11701941257061,-4.689993526882432,-44.76026294114857,-18.046749998304477,36.82210422068036,0.3198792475670058,-36.0832975953428,13.356756471422045,10,20.07499694824216,24.49999999999997,33.24999999999997,44.26499938964841,1.610000610351534,2,-0.010275913220679778,-3.2598987922311045,255.3000030517578,1.064283343141249,256.760009765625,3.5380920449414894,265.0,-0.010275913220679778
7336,2020-10-29,245.47999572753903,247.94000244140625,243.25,244.97000122070312,1223300.0,0.0049946829122233805,-1.3746866151344126,-0.07533148965805972,13.95717522923664,26.975923744562213,19.463944228007477,31.548460094710464,30.96111434930529,31.40920752265461,17.987681363327006,4.69000244140625,-7.661587886208338,-28.17900466918948,-57.63798809007207,1.2799787516931076,-42.90849637963075,-13.449512958748215,31.17385027376909,9.299394102906962,-20.83476353013399,14.72949171044129,10,16.16999816894534,22.81500244140628,31.092498779296903,43.04499816894534,-1.800003051757784,3,-0.006925195444964061,-1.6060616736208206,244.25999450683597,-3.2598987922311045,255.3000030517578,1.064283343141249,256.760009765625,-0.006925195444964061
7337,2020-10-30,252.07000732421875,252.2100067138672,243.72999572753903,247.25999450683597,1413500.0,0.026845411892519433,2.332020301038146,9.431499266972315,16.379480915203814,24.6241056772757,9.492040005289027,24.184540783962007,24.05312759531688,24.381703940082502,19.15618637251111,8.480010986328153,-11.184273553353478,-20.310492706298817,-51.22547111856181,10.60448570596418,-35.76798191243029,-4.853003500167347,19.907300236906224,42.14051796790477,18.365983077067437,15.457489206131493,10,5.5449981689453125,16.224990844726562,23.712486267089844,36.454986572265625,-5.6400146484375,4,-0.04720914352958838,-1.3746866151344126,245.47999572753903,-1.6060616736208206,244.25999450683597,-3.2598987922311045,255.3000030517578,-0.04720914352958838
7338,2020-11-02,248.9900054931641,255.8000030517578,248.25999450683597,253.63999938964844,1469500.0,-0.012218835012342777,-1.4680814932097452,-0.966732121727379,15.566753521557175,22.475795918737123,10.58422972314392,25.816656793418787,26.787314893965828,27.193946999443455,20.121432850741527,7.540008544921847,-13.720749457341753,-21.630995178222605,-53.70234959373758,10.44035923729237,-37.66667238598009,-5.595317970465118,18.965479009403367,37.15210976048183,20.235996868257963,16.035677207757495,11,8.154998779296847,19.30499267578122,26.792488098144503,39.534988403320284,-4.240005493164091,0,-0.023414601801013957,2.332020301038146,252.07000732421875,-1.3746866151344126,245.47999572753903,-1.6060616736208206,244.25999450683597,-0.023414601801013957
7339,2020-11-03,247.00999450683597,251.8000030517578,243.57000732421875,250.5200042724609,1449800.0,-0.007952170539561987,1.7116921901237796,0.7548418006050944,15.683737172067765,20.353698813459484,10.517695930117299,26.464703364011285,28.407815155288716,28.9550376392161,21.28380661554074,8.229995727539062,-15.928911737198348,-21.90400619506832,-55.225593516103544,11.417581125966876,-38.5647998555859,-5.243212534550736,17.486722165372072,29.96010830698024,16.16834050257961,16.660793660517598,11,9.210006713867159,21.285003662109347,29.51000213623044,41.51499938964841,-4.029998779296932,1,-0.00036434290066011954,-1.4680814932097452,248.9900054931641,2.332020301038146,252.07000732421875,-1.3746866151344126,245.47999572753903,-0.00036434290066011954
7340,2020-11-04,355.6300048828125,363.9200134277344,251.75,253.1999969482422,14591500.0,0.43973933359595496,-1.1298777457091629,-29.182257251165527,73.22843487078049,24.165672761327595,-94.43867987190754,-80.79399567147664,-79.39657197190695,-79.24204118799719,22.894464222097866,116.91001892089841,-13.96565583344119,83.22200393676758,32.40527934382692,134.03872852970824,57.81364164029725,108.63036623323791,-112.3800048828125,93.13001771572146,74.87380647120048,25.408362296470333,11,-52.04499816894531,-52.04499816894531,-79.1100082397461,-67.10501098632812,-114.20001220703125,2,-0.3136406012245132,1.7116921901237796,247.00999450683597,-1.4680814932097452,248.9900054931641,2.332020301038146,252.07000732421875,-0.3136406012245132
7341,2020-11-05,328.8999938964844,348.0,321.5,348.0,5070300.0,-0.0751624177356357,1.7748682232224315,-0.1864688531091028,63.033847893165245,28.025724740167185,-64.78639258481752,-53.50070295321353,-52.14924019649675,-52.2981995060029,24.420132287960726,34.1300048828125,-12.111345345894449,54.39299392700195,-2.0987258955500465,110.88471374955395,26.147134015725953,82.63885383827795,-85.32998657226562,70.9015224302286,48.6951180722949,28.245859911276003,11,-25.314987182617188,-25.314987182617188,-52.37999725341797,-40.375,-83.64999389648438,3,-0.2524475534208406,-1.1298777457091629,355.6300048828125,1.7116921901237796,247.00999450683597,-1.4680814932097452,248.9900054931641,-0.2524475534208406
7342,2020-11-06,328.8999938964844,328.8999938964844,328.8999938964844,328.8999938964844,600.0,0.0,1.0,-0.0,67.0523466903731,32.663895972260114,-61.20535219126617,-52.8754346841971,-51.62415466824041,-52.071659582251186,25.95619060681487,0.0,-10.177541636510114,52.27499465942384,-9.083022043990354,113.63301136283803,21.595986307716714,82.95400301113094,-82.92298645019531,70.9015224302286,44.26469816738596,30.679008351707104,11,-25.314987182617188,-25.314987182617188,-52.37999725341797,-40.375,-80.16999816894534,4,-0.2591061197998218,1.7748682232224315,328.8999938964844,-1.1298777457091629,355.6300048828125,1.7116921901237796,247.00999450683597,-0.2591061197998218
7343,2020-11-09,236.25999450683597,239.5,223.25,230.82000732421875,9252600.0,-0.28166616329827376,1.7265104859387421,100.0,44.22746105284934,35.68015642679346,31.537408124376924,37.329403412569405,40.40434865287099,40.596347457549,25.855179230935967,105.64999389648438,-10.615201757960676,-37.60400390624997,-101.08052959175726,25.872521779257283,-69.34226674900358,-5.86574106349633,127.66001892089841,9.248591217004126,-19.435802471539343,31.73826284275363,11,57.32501220703122,57.32501220703122,40.85250854492185,52.26499938964841,11.930007934570284,0,0.043045790253969596,1.0,328.8999938964844,1.7748682232224315,328.8999938964844,-1.1298777457091629,355.6300048828125,0.043045790253969596
7344,2020-11-10,236.33999633789062,244.83999633789062,234.55999755859372,241.2400054931641,3224100.0,0.0003386177639665977,-1.4302578300431876,-0.9007390993366343,43.868368483675745,39.221956203212144,31.83263683533096,34.686621018067285,39.501941557180544,40.374254136345826,25.679888554982828,10.279998779296903,-10.469979781501081,-34.76800231933595,-99.79520359899175,30.25919896031985,-67.28160295916382,-2.2544016795080495,124.76661682128906,9.305463203510161,-18.053383349004537,32.51360063982789,11,57.24501037597656,57.24501037597656,40.792503356933594,52.18499755859375,13.900009155273466,1,0.035584343710007404,1.7265104859387421,236.25999450683597,1.0,328.8999938964844,1.7748682232224315,328.8999938964844,0.035584343710007404
7345,2020-11-11,244.02999877929688,249.44000244140625,238.0800018310547,239.8000030517578,2332100.0,0.032537880005769404,-1.9621912183360157,-0.8632628212514002,45.80152942368074,42.76021778037261,26.939561220240535,24.72070688872168,31.316293806078306,32.69257408445492,25.653776898049095,13.100006103515625,-9.19532742881654,-24.82850036621096,-90.35747992978139,40.70047919735947,-57.59299014799615,7.935989415574255,114.31948211669919,16.657313650738978,-10.318671680152455,32.764489781785215,11,49.55500793457031,49.55500793457031,33.102500915527344,44.4949951171875,5.589996337890625,2,-0.004302762189117071,-1.4302578300431876,236.33999633789062,1.7265104859387421,236.25999450683597,1.0,328.8999938964844,-0.004302762189117071
7346,2020-11-12,241.5500030517578,246.7400054931641,240.7100067138672,244.7100067138672,1586800.0,-0.01016266745869221,-1.4917369181006064,-0.7470465375500059,45.68696110482929,46.01660446810877,32.18841819145575,25.42643736871929,33.07301528911387,35.10428385531867,26.67677213925032,6.029998779296903,-7.419683721101819,-25.354496002197266,-91.7306922855617,41.02170028116717,-58.542594143879455,7.833602139484952,114.09748822631832,17.32134794980501,-9.64125906923097,33.18809814168221,11,52.035003662109375,52.035003662109375,35.582496643066406,46.97499084472656,6.7700042724609375,3,-0.0004968345040792244,-1.9621912183360157,244.02999877929688,-1.4302578300431876,236.33999633789062,1.7265104859387421,236.25999450683597,-0.0004968345040792244
7347,2020-11-13,248.58999633789062,249.1300048828125,241.88999938964844,243.6499938964844,1697600.0,0.02914507637006447,1.4053096358179902,-1.56329010014775,48.49066843348731,49.674817236101006,27.49417924152948,16.771739026851662,25.681289495341616,28.118479295974907,27.819345000915916,7.5800018310546875,-3.714167147358637,-16.74350204467771,-83.30072403172909,49.813719942373666,-50.02211303820343,16.535108948847977,104.409545114624,96.75446344299775,64.33745510897464,33.27861099352569,11,44.99501037597656,44.99501037597656,30.907501220703125,39.93499755859375,-0.720001220703125,4,-0.013435763253123012,-1.4917369181006064,241.5500030517578,-1.9621912183360157,244.02999877929688,-1.4302578300431876,236.33999633789062,-0.013435763253123012
7348,2020-11-16,250.9600067138672,254.2700042724609,247.05999755859372,250.2899932861328,1607200.0,0.009533812345188464,-1.022440890958569,0.1356301814991915,49.20091408869829,53.398948004615505,28.421863447675378,13.701520890745314,22.984669868400488,25.823535865611348,28.256388277070734,7.2100067138671875,0.13085378960403204,-13.482992553710915,-80.3225979966964,53.35661288927457,-46.90279527520363,19.93681016778183,99.44454390959714,83.20651227244414,45.03882209992777,33.41980272149274,11,42.625,42.625,28.817489624023438,37.56498718261719,0.239990234375,0,-0.008885921767091354,1.4053096358179902,248.58999633789062,-1.4917369181006064,241.5500030517578,-1.9621912183360157,244.02999877929688,-0.008885921767091354
7349,2020-11-17,248.80999755859372,254.41000366210938,247.91000366210938,251.17999267578125,1371600.0,-0.008567138578876476,-2.1175187716807424,-3.5372352539285323,50.8661061457755,50.91424481294828,34.47999417745601,15.188162605175506,25.00524193981758,28.100261462523378,28.466488492058083,6.5,3.579245477462166,-14.717501831054705,-81.90340683790609,52.46840317579668,-48.3104543344804,18.875450672370988,99.05146205240132,65.70725367056512,21.812205417005877,33.59295250342569,11,36.81500244140628,44.775009155273466,33.137496948242216,39.71499633789065,0.08000183105471592,1,-0.0024918416593829873,-1.022440890958569,250.9600067138672,1.4053096358179902,248.58999633789062,-1.4917369181006064,241.5500030517578,-0.0024918416593829873
7350,2020-11-18,240.97999572753903,251.50999450683597,240.7700042724609,248.80999755859372,1829100.0,-0.03146980389809595,-1.6036388117727924,3.303805047643535,49.164438688274814,49.37319934573823,27.196625872371925,21.943485990474613,32.49577326260933,35.98575058656874,28.16130077365052,10.739990234375057,7.49667053379585,-21.151003265380865,-89.02341763239966,46.721411101637926,-55.08721044889026,12.78520391812853,104.38923469123611,1.9707231665222247,-44.387819140785766,33.93620718350939,11,35.09500122070315,52.60501098632815,40.9674987792969,47.54499816894534,3.1699981689453693,2,0.03842646663540816,-2.1175187716807424,248.80999755859372,-1.022440890958569,250.9600067138672,1.4053096358179902,248.58999633789062,0.03842646663540816
7351,2020-11-19,244.00999450683597,245.5500030517578,240.5,241.4199981689453,1222000.0,0.012573652722289719,-1.279914853749604,-0.33077850986170015,48.48336380554087,47.309979025201315,12.134738474657098,18.04368504810205,29.347941205691967,32.91445853487161,27.843469740298094,5.0500030517578125,11.884484247650505,-16.981504821777293,-85.28771808545602,51.324708441901436,-51.13461145361666,17.17160181006207,98.91685130356367,25.233598725765503,-20.76380519324148,34.153106631839364,11,-5.179992675781278,49.57501220703122,37.93749999999997,44.51499938964841,-0.5499877929687784,3,0.022990864049195148,-1.6036388117727924,240.97999572753903,-2.1175187716807424,248.80999755859372,-1.022440890958569,250.9600067138672,0.022990864049195148
7352,2020-11-20,244.1499938964844,246.47999572753903,243.0,243.8699951171875,1334800.0,0.0005737444891606991,-2.4455590639210487,0.10810778965229743,49.079075504979144,47.84904729766019,-1.443051902840665,17.140360534356006,28.97969714166456,32.777949398944116,27.456961398158658,3.479995727539034,0.4948828764163977,-15.79900512695312,-84.48301268769941,52.885002433793176,-50.14100890732627,18.542998653420028,96.38331499770723,26.24006423827858,-20.013835206778534,34.34200378037315,11,0.3350067138671591,49.435012817382784,38.12249755859372,44.37499999999997,-0.5699920654297159,4,0.017079719565761486,-1.279914853749604,244.00999450683597,-1.6036388117727924,240.97999572753903,-2.1175187716807424,248.80999755859372,0.017079719565761486
7353,2020-11-23,243.3800048828125,245.72000122070312,241.1699981689453,245.0,1251200.0,-0.003153753974691309,1.9738605764436024,-5.785722070844099,49.306115129674026,48.45324136943778,0.49519812585694467,17.767506444823766,29.23763429437753,33.54139805202226,26.432663624024944,4.5500030517578125,-8.28517883880096,-15.899993896484375,-84.97432752137763,53.17433972840888,-50.437160708931,18.637172915962253,94.80763783349528,20.704558767713245,-26.469838709466842,34.53716681244663,11,2.8649978637695312,50.20500183105469,39.399993896484375,45.144989013671875,1.479995727539091,0,0.018448476227687305,-2.4455590639210487,244.1499938964844,-1.279914853749604,244.00999450683597,-1.6036388117727924,240.97999572753903,0.018448476227687305
7354,2020-11-24,242.50999450683597,244.8600006103516,240.07000732421875,243.33999633789062,1605800.0,-0.003574699476218024,1.4754420896993377,0.512348353552842,13.229751082980059,44.83415488713769,2.6065720841378948,18.582949266413465,29.569767627249263,34.32501646140494,25.285619780636875,4.789993286132841,-18.71291178581123,-16.130503845214804,-85.5957020967023,53.33469440627269,-50.86310297095858,18.602095280528943,93.37889535514566,21.328583185169276,-19.205205683895915,34.732599125743754,11,4.730010986328097,51.07501220703122,37.474998474121065,46.01499938964841,0.4400024414062216,1,0.0358335847521587,1.9738605764436024,243.3800048828125,-2.4455590639210487,244.1499938964844,-1.279914853749604,244.00999450683597,0.0358335847521587
7355,2020-11-25,241.75,244.47000122070312,239.72999572753903,243.1000061035156,1122400.0,-0.0031338688056196107,1.317853172264062,1.6265097895027332,15.91709435433188,41.526391914860206,3.362768055750678,20.17989338194303,29.838374067727216,35.01647467563794,23.19702879697072,4.740005493164091,-17.026629007151143,-16.764998626708973,-86.34855754187964,52.8185602884617,-51.55677808429431,18.026780830876362,91.88611206474201,29.92598922164394,-6.486969047262434,34.79177945758533,11,5.319999694824219,51.83500671386719,37.704994201660156,46.774993896484375,4.6399993896484375,2,0.029534640701751602,1.4754420896993377,242.50999450683597,1.9738605764436024,243.3800048828125,-2.4455590639210487,244.1499938964844,0.029534640701751602
7356,2020-11-27,243.77999877929688,244.3300018310547,241.0,242.0,699200.0,0.00839709939729838,1.312497350909168,-1.3185116531410634,17.231293533600834,38.05312803709504,1.88006932294212,18.989612271329065,27.363327936965902,32.739997171229334,20.92886458511298,3.3300018310546875,-15.068922687650797,-14.649999999999977,-84.30471965589385,55.004719655893894,-49.477359827946884,20.177359827946958,87.64839104415029,60.000045211227274,26.79508680318473,34.82735982794693,11,3.2900009155273438,49.80500793457031,33.03999328613281,40.6199951171875,3.970001220703125,4,0.0015177418944960497,1.317853172264062,241.75,1.4754420896993377,242.50999450683597,1.9738605764436024,243.3800048828125,0.0015177418944960497
7357,2020-11-30,240.1699981689453,244.19000244140625,239.55999755859372,243.4600067138672,2193500.0,-0.01480843641163454,-1.0532127970551484,-1.848320674816123,54.78580548091135,38.67367152511872,4.660153486308559,22.83304519060431,30.505847999253717,36.10381567399941,19.348434533745568,4.630004882812528,-14.301819041005274,-17.66500015258788,-87.7504404593376,52.42044015416184,-52.70772030596271,17.37772000078698,89.0948238580329,9.902601423822938,-25.24490062176742,35.04272015337485,11,6.81500244140625,53.415008544921875,36.649993896484375,40.72999572753906,10.270004272460938,0,0.013698665820064404,1.312497350909168,243.77999877929688,1.317853172264062,241.75,1.4754420896993377,242.50999450683597,0.013698665820064404
7358,2020-12-01,243.16000366210938,244.3699951171875,240.50999450683597,241.22999572753903,1164200.0,0.012449537893824525,-1.2907944959861124,-0.5866270279295493,57.79251120000445,39.443272086699714,0.4999351805314802,20.43140481674635,27.272698746976516,32.87964155012986,18.29162496893246,4.1999969482421875,-13.190261479730395,-14.383494567871082,-84.67203462842559,55.90504549268343,-49.52776459814834,20.760775462406173,83.98452192432927,67.9246043513433,28.289302482838607,35.14427003027726,12,2.3749923706054688,50.42500305175781,33.572486877441406,35.12498474121094,9.379989624023438,1,0.0017272502164005221,-1.0532127970551484,240.1699981689453,1.312497350909168,243.77999877929688,1.317853172264062,241.75,0.0017272502164005221
7359,2020-12-02,246.9199981689453,249.75,244.8000030517578,246.88999938964844,1317000.0,0.015463046760193055,-1.351547266097874,0.015543345060678903,53.62791772130319,39.939214201480645,-3.9742885494152915,17.56488299590177,23.16445701165196,28.942647995398715,16.638838380254096,6.589996337890625,-13.444514137385426,-10.619000244140636,-80.91039112397686,59.672390635695564,-45.76469568405872,24.52669519577745,78.14663690576458,72.22766287518053,28.459510255454482,35.1456954399181,12,-2.2649993896484375,46.665008544921875,27.577499389648438,28.465003967285156,20.59999084472662,2,-0.008342773262067893,-1.2907944959861124,243.16000366210938,-1.0532127970551484,240.1699981689453,1.312497350909168,243.77999877929688,-0.008342773262067893
7360,2020-12-03,244.08999633789062,249.2100067138672,243.1999969482422,248.3800048828125,897100.0,-0.011461209509317949,1.0201672052110582,-143.0061037639878,53.16076752681205,40.458925726066326,-0.733919420820655,12.237559748477906,25.624199799342193,31.50155357024562,13.40156797555932,6.010009765625,-14.23634773920196,-7.872001647949219,-60.997770362969675,45.25376706707124,-34.434886005459475,18.69088270956101,78.94030603532508,44.455325750361034,-2.5483635425062445,26.562884357510228,12,0.56500244140625,49.49501037597656,28.30500030517578,30.845001220703125,23.300018310546875,3,-0.004670406025449547,-1.351547266097874,246.9199981689453,-1.2907944959861124,243.16000366210938,-1.0532127970551484,240.1699981689453,-0.004670406025449547
7361,2020-12-04,245.8699951171875,248.9600067138672,244.1000061035156,244.8600006103516,961300.0,0.007292387258807764,-2.8419227405686764,-0.23542948603947408,46.10538348398397,40.12851550151131,-2.483496942357135,4.12996804764424,23.556625806252782,29.43107239774747,9.989351455589176,4.8700103759765625,-15.453570093910002,-1.9405029296875114,-40.817117282384686,36.93611142300966,-21.3788101060361,17.497804246661076,75.16470120856388,61.923415572047325,20.336583059579176,19.438307176348584,12,-1.214996337890625,47.71501159667969,20.67749786376953,23.69000244140625,20.800018310546932,4,0.002114956207702745,1.0201672052110582,244.08999633789062,-1.351547266097874,246.9199981689453,-1.2907944959861124,243.16000366210938,0.002114956207702745
7362,2020-12-07,243.67999267578125,248.0500030517578,243.1699981689453,246.3000030517578,1082000.0,-0.00890715615934523,-1.6813218137840547,-2.5940837878262126,39.522146103980276,39.04140783198978,-0.41032548728418305,-0.4130259411900852,25.323225286678564,31.369516029719648,6.4141230783212695,4.8800048828125,-15.611603293756872,0.13049468994140057,-7.232860363917183,7.493849743799984,-3.5511828369878913,3.8121722168706924,75.3990097234551,34.30731909510791,-1.9316702376404393,3.681677526929294,12,0.975006103515625,49.90501403808594,21.292503356933594,24.615005493164062,36.61001586914068,0,0.01670226299470534,-2.8419227405686764,245.8699951171875,1.0201672052110582,244.08999633789062,-1.351547266097874,246.9199981689453,0.01670226299470534
7363,2020-12-08,246.42999267578125,246.8800048828125,243.52999877929688,244.6300048828125,1228400.0,0.011285292525672785,1.48147478355223,-0.6870155208060336,46.632703552008174,42.75284699521512,-2.9973948686295557,-2.4896977430062748,21.89064341046179,28.344031391874296,6.034416853014949,3.350006103515625,-15.704935148762047,2.371994781494152,-4.237873190500096,8.9818627534884,-0.9329392045029579,5.676928767491262,70.73242967547037,49.543975678702864,16.32892761836802,3.3049339859971196,12,-1.774993896484375,47.15501403808594,16.525009155273438,21.865005493164062,29.410003662109318,1,0.016272409547570144,-1.6813218137840547,243.67999267578125,-2.8419227405686764,245.8699951171875,1.0201672052110582,244.08999633789062,0.016272409547570144
7364,2020-12-09,244.75,249.4499969482422,242.83999633789062,248.0,1364600.0,-0.00681732226479248,1.14959582777152,-1.8055678003458682,56.457701144017655,47.25735886073576,-1.0797942128048703,-0.15530636862524716,22.844465511888473,29.711703689266415,5.759963895150233,6.6100006103515625,-16.056226102013795,0.27150192260742756,-5.251733117115549,5.794736962330404,-2.4901155972540607,3.033119442468916,70.53417390422658,28.895665442424047,-7.929889165992051,2.761617519861486,12,-0.095001220703125,48.83500671386719,17.970001220703125,23.544998168945312,29.089996337890568,2,0.031828368891247516,1.48147478355223,246.42999267578125,-1.6813218137840547,243.67999267578125,-2.8419227405686764,245.8699951171875,0.031828368891247516
7365,2020-12-10,242.97999572753903,247.4499969482422,242.0,247.4499969482422,1276400.0,-0.007231886710770019,1.4384767158452412,1.3753849909855858,48.15610624883897,50.69344916242889,0.9868065665557708,1.6147922175156282,23.80988353936405,31.207178767636123,5.664538893034693,5.4499969482421875,-16.4836197242181,-1.446002197265642,-7.007019286096977,4.115014891565693,-4.226510741681295,1.3345063471500112,70.463494698603,13.154310456063506,-24.09914240776822,2.780508544415664,12,1.675003051757841,50.60501098632815,19.277503967285185,25.31500244140628,27.300003051757898,3,0.10099594089074859,1.14959582777152,244.75,1.48147478355223,246.42999267578125,-1.6813218137840547,243.67999267578125,0.10099594089074859
7366,2020-12-11,241.42999267578125,245.9900054931641,240.3500061035156,242.63999938964844,1140300.0,-0.006379138525855699,-2.347200652011478,0.27069494036443403,45.36468718438378,49.64665824059249,2.423234192729751,3.325862080913737,24.45977020671978,32.46095280432928,5.608819611840064,5.639999389648494,-9.987757802146547,-2.990004730224598,-8.564331375681064,2.584321915231868,-5.777168052952845,-0.2028414074963507,70.20962794183794,11.867996250694048,-25.672380844479534,2.7871633227282384,12,3.6200103759765625,44.19500732421875,62.15501403808594,62.15501403808594,28.69000244140625,4,0.10752608524293095,1.4384767158452412,242.97999572753903,1.14959582777152,244.75,1.48147478355223,246.42999267578125,0.10752608524293095
7367,2020-12-14,245.25,250.8800048828125,242.97999572753903,242.97999572753903,1561000.0,0.01582242240030496,-5.960347388869694,-1.8760261793969895,52.88668458085694,49.10156639402055,-0.6709521479605485,-0.7981191481066787,20.02112334520382,28.400646492962323,5.498913105581156,9.45001220703125,-4.703928719352319,0.9970024108886832,-4.241308743249107,6.235313565026473,-1.6221531661801976,3.616157987957564,64.62182820526681,46.53366063174017,6.58013479381701,2.6191555770688946,12,0.3650054931640625,30.824996948242188,58.33500671386719,58.33500671386719,24.19000244140625,0,0.08733950429249515,-2.347200652011478,241.42999267578125,1.4384767158452412,242.97999572753903,1.14959582777152,244.75,0.08733950429249515
7368,2020-12-15,248.72999572753903,249.77999877929688,244.0399932861328,246.4900054931641,1231500.0,0.01418958502564327,1.6451660537362969,0.9867779816760064,58.88571602957582,49.68576620605084,-3.6629532702636425,-4.69443380528682,15.739335632012086,24.796825570320294,5.592592530233411,5.7400054931640625,0.6131816512701675,4.5884986877441065,-0.116491636825657,9.29348901231387,2.236003525459239,6.940993850028974,59.40939591362243,79.58205693717066,35.732908409336744,2.3524951622848755,12,-3.1149902343749716,-9.899993896484347,54.85501098632815,54.85501098632815,26.810012817382898,1,0.12688462734488204,-5.960347388869694,245.25,-2.347200652011478,241.42999267578125,1.4384767158452412,242.97999572753903,0.12688462734488204
7369,2020-12-16,248.19000244140625,251.22999572753903,246.1999969482422,249.07000732421875,1154900.0,-0.0021710018711386114,-1.069951586469317,-0.3928610354223533,59.258198199304914,50.3632585029945,-3.267474549588883,-4.430420520545454,15.552411811059585,24.987291594219982,5.704003459627009,5.029998779296847,0.8168743660327777,4.079505157470692,-0.5025356537258574,8.661545968667241,1.7884847518724314,6.370525563068952,58.25160136693199,72.05885859100121,25.355962803474185,2.291020405598274,12,-2.4000015258789347,-3.7050018310546875,45.39500427246094,45.39500427246094,23.480010986328182,2,0.11140655797774146,1.6451660537362969,248.72999572753903,-5.960347388869694,245.25,-2.347200652011478,241.42999267578125,0.11140655797774146
7370,2020-12-17,250.2400054931641,251.6100006103516,245.6699981689453,247.16000366210938,1279000.0,0.008259813173747022,1.041240735254395,-3.499982660563217,59.28161802781928,51.82728456342065,-4.864958953457403,-6.061914320475154,12.636030776915305,22.68938156823262,5.516370492572993,5.940002441406278,0.7001501332394184,5.666507720947294,0.5734751773554194,10.759540264539169,3.1199914491513425,8.213023992743246,54.53776623900737,87.83307472880408,41.043651965438244,2.5465162717959373,12,-4.260002136230497,-3.9950027465820597,43.3450012207031,43.3450012207031,14.909988403320341,3,0.09430942425938826,-1.069951586469317,248.19000244140625,1.6451660537362969,248.72999572753903,-5.960347388869694,245.25,0.09430942425938826
7371,2020-12-18,249.6199951171875,254.0,248.5,251.77999877929688,3455400.0,-0.0024776628930881506,-1.5000034679114156,-0.7012994733739178,64.85380877161761,54.64191374871367,-4.08684631059171,-5.270277186799717,12.326876958010587,23.103104945353948,5.38675558821555,5.5,0.5370246629849476,4.765997314453131,-0.7929906947025813,10.324985323608843,1.9865033098752747,7.545491319030987,53.52722118034052,60.254054585458285,8.435231904191639,2.7794940045778516,12,-2.4449920654296875,-2.6349945068359375,43.96501159667969,43.96501159667969,18.25,4,0.08276582031183155,1.041240735254395,250.2400054931641,-1.069951586469317,248.19000244140625,1.6451660537362969,248.72999572753903,0.08276582031183155
7372,2020-12-21,248.32000732421875,249.0,242.58999633789062,246.75,1279800.0,-0.0052078672317834585,3.3754400583272575,-0.7268540103703076,58.56574451960137,55.96780718955736,-2.301480683340344,-3.8386752439456586,12.675687798916499,24.227069979320618,5.318202431908631,7.029998779296875,0.5822329775645585,3.2575088500976506,-2.499579255457263,9.014596955652564,0.3789647973201795,6.136052902875122,53.22926464735872,50.21918621600875,0.4195582817428658,2.8785440527774626,12,-1.1450042724609375,-1.3350067138671875,45.26499938964844,45.26499938964844,34.28997802734375,0,0.0877898967057682,-1.5000034679114156,249.6199951171875,1.041240735254395,250.2400054931641,-1.069951586469317,248.19000244140625,0.0877898967057682
7373,2020-12-22,247.8699951171875,249.3800048828125,244.6000061035156,246.44000244140625,934600.0,-0.0018122269400696611,1.148308164972787,0.9108191113011702,51.77172042906716,55.44714266567398,-1.816776466238963,-3.1990542123103864,11.990427255541476,24.499369752911093,5.150545287511299,4.779998779296903,0.8250944201323307,2.5829971313476676,-3.2475495345928493,8.413543797288185,-0.33227620162259086,5.498270464317926,52.11329141495844,46.2751716446054,-0.6590624144600881,2.915273332970263,12,-0.6949920654296875,-0.8849945068359375,45.71501159667969,45.71501159667969,30.589996337890568,1,0.08702145378274162,3.3754400583272575,248.32000732421875,-1.5000034679114156,249.6199951171875,1.041240735254395,250.2400054931641,0.08702145378274162
7374,2020-12-23,251.1999969482422,253.41000366210938,247.0,247.0,972300.0,0.01343446926474634,-2.0523849141329187,2.9370758461735456,63.017204821350454,57.09837584039748,-4.62164419106827,-6.1604940892412685,7.5410861095596715,20.953809089330434,4.8708588800806405,6.410003662109375,1.632148447561434,5.478498840332037,-0.7615003971511953,11.71849807781527,2.358499221590421,8.598498459073653,47.248623853260824,75.4601038292728,27.046883341821953,3.1199996187416197,12,-4.024993896484375,-4.214996337890625,42.385009765625,42.385009765625,26.52000427246088,2,0.09689495180087437,1.148308164972787,247.8699951171875,3.3754400583272575,248.32000732421875,-1.5000034679114156,249.6199951171875,0.09689495180087437
7375,2020-12-24,248.88999938964844,251.1999969482422,247.50999450683597,250.2700042724609,459500.0,-0.009195850265355299,1.2777861502524126,-0.3285728298898029,55.423855988661145,58.216061263094964,-1.547932229595034,-3.465855342464664,8.760484234078035,23.06583883866284,4.559627329462951,3.6900024414062216,1.9137296376795518,2.8115013122558707,-3.287181520257036,8.910184144768778,-0.23784010400058264,5.860842728512324,48.05464899582449,55.21473295121736,8.158902903727125,3.049341416256448,12,-0.595001220703125,-2.1100006103515625,40.715003967285156,44.69500732421875,14.360000610351562,3,0.09152643374160996,-2.0523849141329187,251.1999969482422,1.148308164972787,247.8699951171875,3.3754400583272575,248.32000732421875,0.09152643374160996
7376,2020-12-28,244.1499938964844,249.1100006103516,243.02999877929688,248.47999572753903,1234200.0,-0.0190445799541481,1.1753092013855597,3.1376713843432342,50.77328232009805,57.98123878967731,4.0437213291031355,1.373721940099017,12.602800863841054,27.576866341369993,4.304061591665601,6.080001831054716,1.8374450385819046,-1.947003936767544,-8.01851398769847,4.124506114163381,-4.982758962232992,1.0887510886979044,51.32076152127908,14.417712593428552,-32.835856505984225,3.0357550254654617,12,4.145004272460909,2.6300048828124716,40.680007934570284,49.435012817382784,23.240020751953097,0,0.08601269926266597,1.2777861502524126,248.88999938964844,-2.0523849141329187,251.1999969482422,1.148308164972787,247.8699951171875,0.08601269926266597
7377,2020-12-29,243.4600067138672,246.2400054931641,242.5399932861328,245.3600006103516,1007000.0,-0.002826079049216612,1.0218625709782967,0.4387974810674928,44.758231962663636,56.41151833779818,4.976419567833176,2.4483544749637076,12.388560425654532,28.00774776627287,3.976156859705381,3.7000122070312784,2.192998912929909,-2.8014915466308707,-8.35285083489012,2.7498677416283783,-5.5771711907605095,-0.025811902501231998,50.56633359554104,8.463776904644591,-36.90967294015305,2.7756796441296308,12,4.809989929199219,3.3199920654296875,22.74749755859375,50.125,21.62998962402338,1,0.1002628264608929,1.1753092013855597,244.1499938964844,1.2777861502524126,248.88999938964844,-2.0523849141329187,251.1999969482422,0.1002628264608929
7378,2020-12-30,243.5800018310547,245.05999755859372,242.3600006103516,244.5,750000.0,0.0004928740404108733,1.6470645433942122,0.48421111807127565,47.8147217366175,55.14002095305513,4.524916517860731,2.4890529243106414,11.709443728822293,27.178835837544455,3.649020057392739,2.6999969482421307,2.817717752980286,-2.7024963378906364,-8.207439316400496,2.802446640619223,-5.454967827145566,0.049975151364293424,49.030811672165385,11.04073197978913,-34.91269613502055,2.7524714892549285,12,4.599998474121094,3.1999969482421875,25.455001831054688,50.0050048828125,25.349990844726562,2,0.16023476158596428,1.0218625709782967,243.4600067138672,1.1753092013855597,244.1499938964844,1.2777861502524126,248.88999938964844,0.16023476158596428
7379,2020-12-31,244.8600006103516,245.19000244140625,241.1000061035156,243.47000122070312,978100.0,0.005254941988976247,2.9902343895377244,-1.5108719088451705,53.576873991892285,54.506160504618805,3.042872501092546,1.1033823064528008,9.926861564813322,25.27718698184796,3.7069408531690904,4.089996337890653,2.939888985294971,-1.3194976806640284,-6.851239582798598,4.212244221470542,-4.085368631731313,1.4463732704032566,46.36359662280407,37.2277021300387,-12.342757592724439,2.765870951067283,12,2.6900024414062216,1.919998168945284,25.05500411987302,48.7250061035156,24.449996948242102,3,0.13722123156486687,1.6470645433942122,243.5800018310547,1.0218625709782967,243.4600067138672,1.1753092013855597,244.1499938964844,0.13722123156486687
7380,2021-01-04,242.9499969482422,246.3999938964844,238.3999938964844,245.7400054931641,1563400.0,-0.007800390661391932,2.8929579138079,-2.007201273395885,52.85286093709816,53.17272185633886,4.257792740913999,3.081596080344241,11.244019097882358,26.712903966847023,3.774959239784148,8.0,2.475940370837975,-3.172501373291027,-8.817237735073547,2.4722349884914934,-5.994869554182287,-0.3501331923997668,46.914128340250386,42.48366199310123,-11.366150555970151,2.8223681808912624,1,2.9550018310546875,3.25,27.462509155273438,50.635009765625,32.05000305175781,0,0.14311588684591858,2.9902343895377244,244.8600006103516,1.6470645433942122,243.5800018310547,1.0218625709782967,243.4600067138672,0.14311588684591858
7381,2021-01-05,246.38999938964844,247.25999450683597,240.33999633789062,243.8800048828125,1166300.0,0.014159302262263918,2.256481418318481,-0.8996368528707126,52.170600967474826,52.46215035054703,0.34803143284111115,-0.3346069492613992,7.30694297854609,22.761431014370487,3.8060223475102837,6.919998168945341,2.0921962959594396,0.2415008544921875,-5.403128815943262,5.886130524927637,-2.5808139807255372,3.0638156897099122,42.14184339307428,90.18064269463964,33.94282615237239,2.8223148352177203,1,-0.4850006103515625,-0.19000244140625,23.937503814697266,47.19500732421875,32.419998168945256,1,0.06842810443653047,2.8929579138079,242.9499969482422,2.9902343895377244,244.8600006103516,1.6470645433942122,243.5800018310547,0.06842810443653047
7382,2021-01-06,247.75,248.0399932861328,243.0200042724609,244.6999969482422,1279100.0,0.005519707024313147,1.7658420731835631,1.2151433174260615,47.970182783104654,52.039757278773415,-1.2307547659079887,-1.4483147389281896,5.5134512981847195,20.9674018195783,3.739644552009054,5.019989013671903,1.554535344292276,1.3980010986328182,-4.164784976061782,6.960787173327418,-1.3833919387144817,4.179394135980118,39.47620592706829,96.99177070027399,41.90135894533313,2.7813930373473053,1,-1.845001220703125,-1.5500030517578125,22.577503204345703,45.83500671386719,30.279998779296932,2,0.07927352027623602,2.256481418318481,246.38999938964844,2.8929579138079,242.9499969482422,2.9902343895377244,244.8600006103516,0.07927352027623602
7383,2021-01-07,250.44000244140625,251.44000244140625,247.05999755859372,247.4499969482422,1118600.0,0.010857729329591281,-1.3236073841122393,0.9803286889961728,54.27919221889069,51.06886698961122,-3.931279872381481,-4.029066159362998,2.677918358388837,17.84007651897514,3.5071046242075328,4.380004882812528,0.9045115987897816,3.887503051757818,-1.968460680053596,9.743466783569232,0.9595211858521111,6.815484917663525,35.50667936712068,92.33129336874991,37.76022827545273,2.927981865905701,1,-5.5200042724609375,-4.2400054931640625,19.845001220703125,43.14500427246094,28.8800048828125,3,0.05849702025902137,1.7658420731835631,247.75,2.256481418318481,246.38999938964844,2.8929579138079,242.9499969482422,0.05849702025902137
7384,2021-01-08,252.5399932861328,252.63999938964844,248.8000030517578,249.8800048828125,988700.0,0.00838520533562881,1.6853115513276744,0.8896265941322664,54.365960730336425,50.95132307201958,-6.505305301062066,-5.813592834111489,0.5008661499900882,15.315164980894338,3.4144366233801904,3.839996337890625,0.6462292725938426,5.59799423217774,-0.7672958166190824,11.963284280974563,2.4153492077793146,8.780639256576166,32.15275488622359,99.29771021813416,46.91264986821567,3.1826450243984175,1,-7.019996643066406,-6.339996337890625,17.020008087158203,41.045013427734375,24.13002014160162,4,0.06490060911294249,-1.3236073841122393,250.44000244140625,1.7658420731835631,247.75,2.256481418318481,246.38999938964844,0.06490060911294249
7385,2021-01-11,267.51998901367193,275.489990234375,253.30999755859372,255.8600006103516,2999200.0,0.05931732052660066,-1.6467780364408173,4.383473397389944,71.990174385168,53.30875552369402,-20.746434931494008,-19.88011322156609,-14.02780399605706,-0.0024865922819685693,4.052411769700183,22.949996948242188,1.0697135771933688,19.350990295410213,8.395568714488206,30.30641187633222,13.87327950494921,24.828701085871216,15.943904195237337,77.32573938938802,24.864662255607676,5.477710790461007,1,-10.574996948242244,-10.574996948242244,1.6000137329100994,26.065017700195256,8.3800048828125,0,0.006691120732777334,1.6853115513276744,252.5399932861328,-1.3236073841122393,250.44000244140625,1.7658420731835631,247.75,0.006691120732777334
7386,2021-01-12,267.3900146484375,268.77999877929693,263.32998657226557,268.77999877929693,1097200.0,-0.00048584917229410607,6.841833710232907,-0.11920973527414615,74.12094945025072,56.57127968898148,-18.967855125456452,-18.662390564712894,-13.478039310106908,-0.07224428993833953,4.596324390594996,5.450012207031364,0.8978915432192878,17.923014831542957,4.464007998072589,31.382021665013326,11.193511414807745,24.65251824827814,14.86960069629356,75.0539603083339,21.38772491978888,6.729503416735184,1,-10.445022583007812,-10.445022583007812,1.7299880981445312,26.194992065429688,10.959991455078068,1,0.0284602450901843,-1.6467780364408173,267.51998901367193,1.6853115513276744,252.5399932861328,-1.3236073841122393,250.44000244140625,0.0284602450901843
7387,2021-01-13,266.67001342773443,269.73001098632807,265.04000854492193,269.6099853515625,943300.0,-0.002692700479670962,1.9496655566538732,2.115111862471605,73.61813880912308,59.43832603037098,-16.32615019157936,-17.133836676634786,-12.550407352640235,0.4810899132469899,5.617266974673245,4.690002441406136,1.1686321706427236,16.132012939453176,0.806369828997731,31.45765604990862,8.46919138422544,23.794834494680885,14.409409610101989,68.97650693327803,13.78152073919621,7.662821555227721,1,-9.725021362304744,-9.725021362304744,2.4499893188475994,26.914993286132756,17.959991455078068,2,0.04552436914377367,6.841833710232907,267.3900146484375,-1.6467780364408173,267.51998901367193,1.6853115513276744,252.5399932861328,0.04552436914377367
7388,2021-01-14,280.29000854492193,280.489990234375,268.0,269.489990234375,1520400.0,0.05107434068839689,1.2303590453432007,-3.6735106968247786,79.03777231817149,62.267314733290895,-27.034141093205136,-29.795853693070598,-25.700932447812875,-13.220879726213298,6.9629144640264995,13.819976806640568,2.386491761243178,28.17400741577154,7.924151113259427,48.423863718283656,18.049079264515456,38.2989355670276,-57.04000854492193,99.36894360890508,44.80668643541138,10.124928151256064,1,-20.845016479492244,-20.845016479492244,-11.1700057983399,13.294998168945256,-1.2100219726563637,3,-0.008063112122181804,1.9496655566538732,266.67001342773443,6.841833710232907,267.3900146484375,-1.6467780364408173,267.51998901367193,-0.008063112122181804
7389,2021-01-15,275.83999633789057,282.6000061035156,275.42999267578125,280.0,1765000.0,-0.01587645678179128,-1.879517112479701,-0.3851848712188676,75.79936329643802,64.81692610655088,-19.810791297901403,-24.42019895620882,-20.75964885659849,-8.871407465111645,8.40889545882512,7.170013427734375,3.9315041177098635,22.34149551391596,-0.40172837521646443,45.08471940304841,10.969883569349747,33.71310745848217,-51.445196533203074,76.92042405772169,21.513698484841527,11.371611944566222,1,-14.369995117187443,-15.339996337890568,-6.719993591308537,17.74501037597662,6.899993896484432,4,0.012616049276861663,1.2303590453432007,280.29000854492193,1.9496655566538732,266.67001342773443,6.841833710232907,267.3900146484375,0.012616049276861663
7390,2021-01-19,273.83999633789057,282.42999267578125,272.57000732421875,276.75,1213900.0,-0.007250580142663887,-2.618355404989221,0.6995194952866564,79.99598566184449,67.90863551703639,-14.492262031991459,-21.672661933604104,-21.78317201971666,-7.024036891696824,9.837234534688383,9.8599853515625,5.489739648450012,19.161495971679642,-5.2570831311971915,43.580075074556476,6.952206420241225,31.37078552311806,-47.116988281249945,54.540732294437944,-5.800874299922569,12.20928955143842,1,-11.029991149902287,-13.339996337890568,-4.719993591308537,19.74501037597662,3.420013427734432,1,0.010334564445260597,-1.879517112479701,275.83999633789057,1.2303590453432007,280.29000854492193,1.9496655566538732,266.67001342773443,0.010334564445260597
7391,2021-01-20,270.27999877929693,274.54000854492193,267.67001342773443,274.3099975585937,1293300.0,-0.013000283399803192,2.0601173120186274,1.384877562791607,75.61116060409219,70.97985527492389,-8.031711192490093,-17.376405766610162,-20.488683619607798,-3.641155130619154,10.878310976325864,6.8699951171875,6.855260353451655,14.56849822998052,-10.682847812222349,39.81984427218339,1.9428252088790714,27.19417125108197,-41.321910800781296,29.84049523293128,-35.53226089952348,12.625673021101434,1,-5.449996948242244,-9.779998779296932,-1.1599960327149006,23.305007934570256,2.600006103515568,2,0.020793233471103623,-2.618355404989221,273.83999633789057,-1.879517112479701,275.83999633789057,1.2303590453432007,280.29000854492193,0.020793233471103623
7392,2021-01-21,270.1199951171875,270.67999267578125,267.76998901367193,270.25,806500.0,-0.0005919922407580103,4.878853267570785,0.032259285903601685,75.32443139875679,73.3182151837979,-4.877770875998124,-16.337072625653946,-22.64275826365946,-3.662432778984737,11.909529488758075,2.910003662109318,8.572219198853588,13.318495178222634,-12.465846605142588,39.10283696158788,0.42632428654002297,26.210666069905244,-39.01623041367188,16.409798334511745,-53.52908267890486,12.892170891682623,1,-4.419990539550781,-9.6199951171875,-4.782493591308594,23.465011596679688,3.1199951171875,3,0.03046798139751772,2.0601173120186274,270.27999877929693,-2.618355404989221,273.83999633789057,-1.879517112479701,275.83999633789057,0.03046798139751772
7393,2021-01-22,269.44000244140625,272.70999145507807,268.48001098632807,270.33999633789057,691100.0,-0.0025173726050389256,-2.0000108219250996,6.922769953051206,73.72588307342801,75.46931766636364,-1.3624761875278182,-14.712574584941706,-21.345935759157555,-3.2046433764054427,13.093318648959574,4.22998046875,10.240047832967775,11.56000213623048,-14.454771164747513,37.574775437208444,-1.4473845142584878,24.567388786719476,-36.276388081890616,11.85525707954981,-59.65106753468299,13.007386650488986,1,-1.4850006103515625,-8.94000244140625,-8.595001220703125,24.145004272460938,0.41000366210931816,4,0.05637619619866774,4.878853267570785,270.1199951171875,2.0601173120186274,270.27999877929693,-2.618355404989221,273.83999633789057,0.05637619619866774
7394,2021-01-25,275.54000854492193,277.01998901367193,271.0,271.79000854492193,806800.0,0.022639571141045423,-1.258900454613094,-4.166694923875344,79.10343468709382,76.25967992213317,-4.310080274353481,-19.91673317961977,-26.748090827946555,-9.592314716167152,14.60934595708728,7.579986572265682,12.294195676986021,16.443007659912155,-10.516149284519997,43.40216460434428,2.9634291876960788,29.92258613212823,-40.39893851564631,53.31982508192844,-20.954753315696976,13.479578472216065,1,-2.575012207031307,-15.040008544921932,-33.31750488281256,18.044998168945256,-8.940002441406364,0,0.012847419313215758,-2.0000108219250996,269.44000244140625,4.878853267570785,270.1199951171875,2.0601173120186274,270.27999877929693,0.012847419313215758
7395,2021-01-26,271.67001342773443,275.75,268.29000854492193,274.5,777200.0,-0.014045129553505675,1.7992533766954835,-0.7546630859374849,72.40342833435967,76.06884424258972,0.2352416242098343,-15.022841640094953,-22.458735872767477,-5.909428065018346,16.066996397097892,7.459991455078068,14.066878370501968,11.434011840820347,-15.634062159367886,38.50208584100855,-2.1000251592737413,24.968048840914463,-34.63058595548921,42.78086036947582,-28.263848928158183,13.534037000094106,1,2.149993896484318,-11.170013427734432,-26.53251266479498,21.914993286132756,-8.100006103515682,1,0.04074787889530995,-1.258900454613094,275.54000854492193,-2.0000108219250996,269.44000244140625,4.878853267570785,270.1199951171875,0.04074787889530995
7396,2021-01-27,265.14999389648443,268.66000366210943,262.989990234375,267.70001220703125,1116300.0,-0.023999776232146997,1.536918066810909,0.9010708162142906,64.1279617494436,75.01438012484756,7.156702623456056,-7.219010898900478,-15.50652350212448,0.2902619251080978,17.13694724175409,8.680023193359432,15.709798086420875,3.863992309570392,-22.18685137766778,29.914835996808563,-9.161429534048693,16.889414153189477,-26.2881432789884,15.39560833958728,-50.203746591259204,13.025421843619089,1,7.645004272460881,-4.649993896484432,-19.03749084472662,28.435012817382756,5.559997558593636,2,0.045672321885356526,1.7992533766954835,271.67001342773443,-1.258900454613094,275.54000854492193,-2.0000108219250996,269.44000244140625,0.045672321885356526
7397,2021-01-28,267.8699951171875,270.8900146484375,264.76998901367193,265.1300048828125,979600.0,0.010258349173354997,-2.537564606890309,-1.0744982587154226,64.14542835574557,73.35967524013357,5.168323906637852,-8.44973433168633,-17.98076909960014,-2.58661446074359,18.28508269195091,6.120025634765568,15.421665259615736,5.3634941101074105,-19.427680766111962,30.154668986326755,-7.032093328002247,17.759081548217097,-27.258618280250687,34.78264652462818,-26.30197411747892,12.395587438109674,1,4.9250030517578125,-7.3699951171875,-20.789993286132812,25.715011596679688,2.1400146484375,3,0.018703139048601658,1.536918066810909,265.14999389648443,1.7992533766954835,271.67001342773443,-1.258900454613094,275.54000854492193,0.018703139048601658
7398,2021-01-29,282.6099853515625,296.3800048828125,281.510009765625,294.42999267578125,4789400.0,0.05502665659857331,-1.1212609325955691,-4.3138866613205025,70.24915706732793,72.74298565912133,-10.290081561278384,-21.202853349019165,-32.37506099533073,-17.396965188939816,20.08364850314234,28.510009765625,15.45819929845021,18.15198516845703,-6.510502441714323,42.814472778628385,5.820741363371326,30.483228973542708,-40.31906334396254,58.76006741466232,2.4054953888785704,12.331243805085679,1,-2.92498779296875,-15.219985961914062,-35.52998352050781,10.975021362304688,-16.1199951171875,4,-0.03315521603219851,-2.537564606890309,267.8699951171875,1.536918066810909,265.14999389648443,1.7992533766954835,271.67001342773443,-0.03315521603219851
7399,2021-02-01,278.45999145507807,284.75,274.72000122070307,283.20001220703125,1445700.0,-0.01468452677396348,1.5586743531555103,0.4010167356022748,58.62504366873154,70.36843654877545,-6.402666588070531,-15.185115075528245,-27.85115267548366,-13.228811258575945,21.55407166908649,10.029998779296932,15.52436696576558,12.321991729736283,-11.273985201745063,35.91796866121766,0.5240032639956098,24.119980195476955,-32.923724474965354,46.331220227323236,-7.066166624151201,11.797988465740683,2,1.2250061035156818,-11.06999206542963,-31.37998962402338,15.12501525878912,-15.850006103515568,0,-0.030920008675470623,-1.1212609325955691,282.6099853515625,-2.537564606890309,267.8699951171875,1.536918066810909,265.14999389648443,-0.030920008675470623
7400,2021-02-02,277.72000122070307,282.5,276.82998657226557,281.29998779296875,1194000.0,-0.002657438257137823,-1.1156703883577825,0.7552681221470403,58.066520981728964,68.41903214629065,-5.648408504127417,-12.339326620684346,-26.485714482276705,-12.532421293456707,22.80584269217943,5.670013427734432,13.893523822864609,9.843501281738213,-11.582846153184903,31.2698487166613,-0.8696724357233165,20.556674999199743,-29.13310996642838,44.11501804183055,-6.272675074142789,10.713173717461546,2,1.9649963378906818,-10.33000183105463,-30.63999938964838,15.86500549316412,-10.279998779296818,1,-0.04004031063052771,1.5586743531555103,278.45999145507807,-1.1212609325955691,282.6099853515625,-2.537564606890309,267.8699951171875,-0.04004031063052771
7401,2021-02-03,263.25,278.54998779296875,262.07998657226557,269.989990234375,2521700.0,-0.05210284155660727,-2.6277467449097927,1.8826858979276653,47.80148271958783,65.36092673749411,8.626708522204808,3.645451277374889,-11.643193460713121,1.905197560588249,23.693791099988644,16.470001220703182,12.273142683769208,-5.469499969482399,-24.53278264758586,13.593782708621063,-15.001141308534102,4.062141369569304,-11.795521928013045,3.4111160441411887,-42.781795452918495,9.531641339051728,2,15.979995727539062,4.1399993896484375,-15.712501525878906,30.335006713867188,2.8800048828125,2,0.0012156023712013297,-1.1156703883577825,277.72000122070307,1.5586743531555103,278.45999145507807,-1.1212609325955691,282.6099853515625,0.0012156023712013297
7402,2021-02-04,267.3900146484375,270.3900146484375,260.97000122070307,262.16000366210943,1663200.0,0.015726551371082698,-1.4756882481502798,-0.7759671460136838,40.55637596037628,61.67542594715501,4.535699101057048,1.1091249545910955,-15.3594137143279,-2.2977424316762267,24.70136133765555,9.420013427734432,10.632707489816084,-2.3114860534668082,-18.65614646718751,14.033174360253867,-10.48381626032716,5.860844153393543,-13.240004967801013,18.13050766386727,-20.454625522265438,8.172330206860341,2,11.284988403320312,-1.52587890625e-05,-19.852516174316406,26.194992065429688,-7.260009765625,3,0.012416233310004632,-2.6277467449097927,263.25,-1.1156703883577825,277.72000122070307,1.5586743531555103,278.45999145507807,0.012416233310004632
7403,2021-02-05,265.08999633789057,268.1400146484375,263.8900146484375,268.1400146484375,1061000.0,-0.00860173598318914,1.7868685150535806,-0.5831762721952359,41.87453058769037,57.5388810472213,6.876964468856556,4.809546345955766,-12.628766855239434,-0.20846757400460092,26.229188731526254,4.25,9.30608675119879,-5.344004058837925,-19.173660829637413,8.485652711961563,-12.258832444237669,1.5708243265618194,-8.406186945123522,17.325463955761016,-15.73261140115681,6.914828385399742,2,13.585006713867244,2.3000030517578693,-17.564998626708928,28.49501037597662,-5.169982910156136,4,0.018559785339705037,-1.4756882481502798,267.3900146484375,-2.6277467449097927,263.25,-1.1156703883577825,277.72000122070307,0.018559785339705037
7404,2021-02-08,268.92999267578125,270.17001342773443,265.0,266.5599975585937,1045900.0,0.014485632769771328,1.131948202307966,-0.7770429144612471,46.38917328763408,54.64840826425179,2.2358572913973376,2.3825609343956557,-15.95658759797584,-4.24157228482261,28.045637332720524,5.170013427734432,8.047749631655108,-2.3235076904296648,-13.34613633042153,8.6991209495622,-7.834822010425569,3.1878066295662393,-9.86441155361149,36.97162984854622,6.357047744545774,5.511314319995921,2,9.745010375976562,-1.5399932861328125,-21.449993133544922,24.655014038085938,-4.779998779296818,0,-0.0090730022974711,1.7868685150535806,265.08999633789057,-1.4756882481502798,267.3900146484375,-2.6277467449097927,263.25,-0.0090730022974711
7405,2021-02-09,269.3099975585937,269.3900146484375,265.89999389648443,268.23001098632807,749600.0,0.0014130252971469304,4.628971525606658,0.4556914756631361,49.25165807707783,52.99548563398893,1.6604979092270469,2.2593741671467455,-15.784940601486568,-4.78154401766318,27.669982072454747,3.490020751953068,6.929460581564683,-2.0330032348633154,-12.95661373068657,8.89060726095994,-7.494808482774943,3.428802013048312,-8.005551010785382,47.44028844167529,16.03678182310413,5.461805247911618,2,9.36500549316412,-1.9199981689452557,-22.14499664306635,24.275009155273494,-7.040008544921761,1,-0.024878438482676346,1.131948202307966,268.92999267578125,1.7868685150535806,265.08999633789057,-1.4756882481502798,267.3900146484375,-0.024878438482676346
7406,2021-02-10,275.0,277.25,268.45999145507807,271.45001220703125,1353800.0,0.021128077282642765,1.183856366241835,3.2870666026166324,53.46886765684614,51.809201111888996,-2.777419881645301,-2.984281015211991,-20.911241911845252,-10.583763433983563,27.49079353167061,8.790008544921932,4.927706138446013,3.2764999389648324,-7.59738925669501,14.150389134624675,-2.160444658865117,8.713444536794782,-11.591019952091415,86.17936014306527,50.69486298286873,5.4369445978299344,2,3.6750030517578125,-6.6399993896484375,-28.94750213623047,18.585006713867188,-7.92999267578125,2,-0.027490900213068215,4.628971525606658,269.3099975585937,1.131948202307966,268.92999267578125,1.7868685150535806,265.08999633789057,-0.027490900213068215
7407,2021-02-11,278.8099975585937,282.75,276.69000244140625,278.510009765625,1214200.0,0.013854536576704435,-2.0761389865691755,0.08450389422827345,56.37674633826599,50.26782214199322,-5.444979243237128,-6.153649462756846,-23.985264623846945,-14.470751757470396,27.363506533060967,7.75,3.692674110642656,6.479498291015545,-4.560703113827742,17.519699695858833,0.9593975885939017,11.99959899343719,-13.422756020590896,79.10919670422814,38.95713827791853,5.520100702421652,2,-5.949996948242131,-9.109992980956974,-32.75749969482416,14.775009155273494,-6.470001220703125,3,-0.04547897416453439,1.183856366241835,275.0,4.628971525606658,269.3099975585937,1.131948202307966,268.92999267578125,-0.04547897416453439
7408,2021-02-12,278.02999877929693,280.22000122070307,274.82998657226557,278.1199951171875,1033900.0,-0.002797599749387869,1.5128223368309397,-0.2999999999998674,51.826844711930285,49.51246670234863,-6.0155751223406355,-5.8516640770972685,-22.559572006079293,-13.674383673931914,26.380383079195973,5.3900146484375,3.4236304818801386,5.812500000000057,-4.926840841024557,16.55184084102467,0.4428295794877499,11.182170420512364,-10.783191440605549,73.40844382702497,33.47942672868308,5.369670420512299,2,-6.169998168945369,-6.309997558593807,-31.9775009155274,15.555007934570256,-10.820007324218864,4,-0.06438151989021024,-2.0761389865691755,278.8099975585937,1.183856366241835,275.0,4.628971525606658,269.3099975585937,-0.06438151989021024
7409,2021-02-16,279.32000732421875,283.0,275.0,275.0,1303600.0,0.004639817827520876,-2.703697424377287,-48.00203458802625,55.8334524031706,49.264347971397704,-8.013462378546535,-7.238724491609673,-23.29679829857355,-15.011569227588211,25.279904289933206,8.0,3.0235462109282025,6.928507995605457,-4.16488940834131,18.021905399552224,1.3818092936320454,12.47520669757887,-10.325208132880107,78.47958267672965,37.30391871835771,5.546698701973385,2,-7.3350067138671875,-6.730003356933594,-33.760009765625,14.264999389648438,-13.6300048828125,1,-0.06945436555844675,1.5128223368309397,278.02999877929693,-2.0761389865691755,278.8099975585937,1.183856366241835,275.0,-0.06945436555844675
7410,2021-02-17,276.67001342773443,280.0599975585937,273.70001220703125,276.07000732421875,960300.0,-0.009487304263916752,-1.382018619164345,0.13889006626260517,59.33550830800099,50.54590637011028,-6.177726272503776,-4.601777526418402,-20.02218476195742,-12.415699311076878,24.4803785111361,6.359985351562443,0.6140310437771745,4.1370132446289745,-7.105374147389682,15.379400636647631,-1.4841804513803254,9.758206940638274,-6.032101894907385,56.4650422817234,11.53149491872162,5.621193696009319,2,-4.685012817382869,-1.8250122070313068,-30.810016632080135,16.914993286132756,-2.7000122070313637,2,-0.045252535235518754,-2.703697424377287,279.32000732421875,1.5128223368309397,278.02999877929693,-2.0761389865691755,278.8099975585937,-0.045252535235518754
7411,2021-02-18,275.89999389648443,277.97000122070307,272.0,274.85000610351557,933000.0,-0.0027831694577595822,1.3005774228829092,1.7499618534154147,56.71966081836106,52.341826909886365,-3.8270556487314025,-3.5722872559701386,-18.680998441123336,-11.670341763430145,24.243318984564045,5.970001220703068,-0.4347827009486309,3.0859939575195767,-8.200140683362406,14.37212859840156,-2.5570733629214146,8.729061277960568,20.480010986328068,35.454489968040285,-10.318466428919045,5.643067320440985,2,-2.454986572265682,2.7750091552733807,-18.955001831054744,17.685012817382756,0.7300109863280682,3,-0.049401976021523075,-1.382018619164345,276.67001342773443,-2.703697424377287,279.32000732421875,1.5128223368309397,278.02999877929693,-0.049401976021523075
7412,2021-02-19,278.35000610351557,281.45001220703125,275.8599853515625,278.54000854492193,1254000.0,0.008880073436864144,-1.1624678299057918,-0.18095680985883425,45.51203693998915,52.74599428236401,-5.094655777733408,-5.6645379285043305,-20.44899715485684,-14.182753031862092,24.09141150491224,5.59002685546875,-1.4021642921359216,5.124505615234341,-6.3466758052231285,16.59568703569181,-0.6110850949943938,10.860096325463076,17.54239868164069,57.727328213777895,13.035469610352806,5.735590710228722,2,-4.350006103515568,0.32499694824224434,-21.40501403808588,15.23500061035162,-2.27001953125,4,-0.04052451421575287,1.3005774228829092,275.89999389648443,-1.382018619164345,276.67001342773443,-2.703697424377287,279.32000732421875,-0.04052451421575287
7413,2021-02-22,284.6300048828125,288.0799865722656,274.52999877929693,276.0599975585937,1397700.0,0.02256151838186593,-1.3301774899499463,-45.10472213296399,56.22101864222482,53.8384215439852,-9.288167960717317,-11.329036780178285,-26.048600948578553,-20.62913885235554,23.937716534004675,13.549987792968693,-0.24682255588322732,10.645004272460938,-1.745475361630497,23.035483906552372,4.44976445541522,16.840244089506655,10.78455180664065,78.54487207468462,32.65338245766479,6.195239817045718,2,-7.6400146484375,-5.9550018310546875,-27.685012817382812,8.955001831054688,-8.6199951171875,0,-0.0431788930685012,-1.1624678299057918,278.35000610351557,1.3005774228829092,275.89999389648443,-1.382018619164345,276.67001342773443,-0.0431788930685012
7414,2021-02-23,279.07998657226557,284.8699951171875,275.67001342773443,281.989990234375,1306200.0,-0.019499062696611946,1.1222531582300406,-0.3395567298858395,51.24998457293971,54.06045782130319,-2.3992702101404575,-5.797452653743676,-19.814491608113258,-15.284419639954535,23.434203237188875,9.199981689453068,1.1769827127034205,4.917987060546807,-7.66565471403527,17.501628835128884,-1.3738338267442032,11.209807947837817,15.866278983398502,44.02980400790234,-2.0002103949407655,6.291820887291035,2,-0.8099975585936932,-0.40498352050775566,-19.63499450683588,14.50502014160162,0.6700134277344318,1,-0.04253259168806023,-1.3301774899499463,284.6300048828125,-1.1624678299057918,278.35000610351557,1.3005774228829092,275.89999389648443,-0.04253259168806023
7415,2021-02-24,282.739990234375,285.7099914550781,276.67999267578125,278.75,889300.0,0.013114532887372521,-1.2214005795708773,-1.371128939227072,72.35598868632563,56.15902682457869,-4.418545904561768,-9.049575260675681,-22.67670894478772,-19.151759987855257,23.327597186404432,9.029998779296875,2.8629708458136065,8.024491882324241,-5.061441926621399,21.11042569126988,1.4815249778514499,14.567458786797033,11.747350010175808,66.79103981901999,14.73510167329222,6.542966904472814,2,-2.6999969482421875,-4.0649871826171875,-21.754989624023438,10.845016479492188,-4.029998779296932,2,-0.0603027105533791,1.1222531582300406,279.07998657226557,-1.3301774899499463,284.6300048828125,-1.1624678299057918,278.35000610351557,-0.0603027105533791
7416,2021-02-25,277.260009765625,284.3999938964844,274.70999145507807,284.260009765625,1023800.0,-0.019381695755904316,1.6621001886397138,-1.7543902588264089,60.983733939744695,56.6709143358541,1.582105784678788,-2.757187576560682,-16.396202500535082,-13.943265091949911,23.85567008770795,9.690002441406307,3.893787732976591,1.9390106201171875,-10.381626248027885,14.25964748826226,-4.221307813955377,8.099329054189752,16.777583674034815,20.14770070674687,-34.70420907930449,6.160318434072541,2,2.7799835205078125,1.4149932861328125,-15.60500717163086,16.324996948242188,0.6199951171875,3,-0.01186614884599857,-1.2214005795708773,282.739990234375,1.1222531582300406,279.07998657226557,-1.3301774899499463,284.6300048828125,-0.01186614884599857
7417,2021-02-26,272.8800048828125,278.92001342773443,269.3099975585937,278.27999877929693,1535100.0,-0.01579746349469957,1.87724027027149,0.771427699497776,58.28547316487342,57.38853971951444,5.6238935116074344,2.1264221594379933,-11.373211664892096,-9.736352099434725,23.945415374352013,9.610015869140739,4.633184641811454,-2.691494750976574,-14.570063892543544,9.187074390590396,-8.63077932176003,3.247789819806883,20.716836688054116,19.019762460268026,-38.90271410998538,5.939284570783472,2,5.8149871826171875,5.7949981689453125,-10.215003967285156,20.705001831054688,-1.1199951171875,4,0.013742304063687039,1.6621001886397138,277.260009765625,-1.2214005795708773,282.739990234375,1.1222531582300406,279.07998657226557,0.013742304063687039
7418,2021-03-01,273.239990234375,275.64999389648443,271.3900146484375,274.42001342773443,1060100.0,0.0013192075092387512,1.3406581429469293,0.21852306057746929,54.95060263938667,57.29044530131624,5.0433533754227255,1.0840474235355941,-11.184958852610634,-10.37351810889777,22.298658228134215,4.259979248046932,4.636515048551189,-1.8630096435546761,-13.303774593114724,9.577755306005372,-7.5833921183347,3.857372831225348,19.38537757600068,23.963378892621147,-35.0969489899735,5.720382474780034,3,5.4550018310546875,5.4350128173828125,-10.13998794555664,12.385009765625,-5.220001220703068,0,0.010393779971425543,1.87724027027149,272.8800048828125,1.6621001886397138,277.260009765625,-1.2214005795708773,282.739990234375,0.010393779971425543
7419,2021-03-02,269.85000610351557,275.6400146484375,269.5,273.0,1258200.0,-0.012406617815904686,-2.1896129426032642,2.669433884190573,50.58015518454475,56.31762828759887,7.765360481133428,4.001056139309185,-7.257416725428982,-7.234860779928567,21.288229155176797,6.1400146484375,3.9748556061819045,-4.822494506835994,-16.37877050739246,6.733781493720471,-10.600632507114199,0.95564349344221,21.84274689678881,3.2927362554545425,-54.87302851248502,5.778138000278232,3,8.84498596191412,8.824996948242244,-5.622505187988224,6.224990844726619,-4.1199951171875,1,0.02282750981204873,1.3406581429469293,273.239990234375,1.87724027027149,272.8800048828125,1.6621001886397138,277.260009765625,0.02282750981204873
7420,2021-03-03,266.60000610351557,269.27999877929693,263.79998779296875,267.79998779296875,1037100.0,-0.01204372772462825,1.6346183472104605,0.3809473062130146,40.47619871438655,54.512799164935046,10.545704974889361,6.7197862085960764,-3.56262856830341,-4.3310866741806535,19.960030483689117,6.050018310546818,3.67295984598195,-7.516494750976619,-19.516897281746594,4.4839077797933555,-13.516696016361607,-1.516293485591632,24.197436679120358,13.592317868628998,-39.33501200146141,6.000201265384984,3,9.33998107910162,12.074996948242244,0.13249206542974434,-13.675003051757756,1.5700073242188637,2,0.04932480718465748,-2.1896129426032642,269.85000610351557,1.3406581429469293,273.239990234375,1.87724027027149,272.8800048828125,0.04932480718465748
7421,2021-03-04,263.57000732421875,270.29998779296875,262.48001098632807,266.57000732421875,1291500.0,-0.011365336496355294,-2.0193003334550452,2.500038147554623,32.409986544652725,53.05701578767545,13.011010332466242,10.303240880724047,-0.09389206857497356,-1.6871298162897688,20.07183715930802,7.819976806640682,2.8203104688110443,-10.562493896484398,-22.502593993097946,1.3776062001291507,-16.532543944791144,-4.592443848177652,25.607588159037164,6.630147056093977,-41.20967216150455,5.9700500483067716,3,11.709991455078125,15.104995727539062,3.589996337890625,-4.9900054931640625,-0.77001953125,3,0.057441983951669995,1.6346183472104605,266.60000610351557,-2.1896129426032642,269.85000610351557,1.3406581429469293,273.239990234375,0.057441983951669995
7422,2021-03-05,270.70999145507807,273.32998657226557,262.45001220703125,265.82998657226557,1062500.0,0.02708951676006288,1.150193599749093,-1.6266682942708333,42.63284178402532,51.547218358986605,5.222525144932433,3.6098108363945016,-6.6612165143174025,-9.169488788504907,20.41483140225551,10.879974365234318,2.0335354332130464,-3.588508605957088,-15.222305014201197,8.045287802287021,-9.405406810079114,2.228389598164938,16.3317972684236,62.57568716664631,17.22779959299215,5.816898204122053,3,3.3700103759766193,7.965011596679744,-4.062492370605412,-10.369987487792912,-4.519989013671818,4,0.026485957866554166,-2.0193003334550452,263.57000732421875,1.6346183472104605,266.60000610351557,-2.1896129426032642,269.85000610351557,0.026485957866554166
7423,2021-03-08,270.010009765625,278.8699951171875,267.489990234375,270.70001220703125,1163800.0,-0.002585725357570401,-2.972049722521064,-0.1413938014358256,40.517412873466014,50.354710392378415,4.057228915266933,4.951133815800063,-5.370394527940277,-8.89830591046541,20.979897357604145,11.3800048828125,1.4610388797254927,-4.534490966796852,-15.539504859644921,6.470522926051217,-10.036997913220887,0.9680159796271823,14.572601306229615,46.04144596227117,4.6827215454600974,5.502506946424041,3,4.0699920654296875,8.664993286132812,-3.3625106811523438,-9.510009765625,-4.220001220703068,0,0.006481241201091281,1.150193599749093,270.70999145507807,-2.0193003334550452,263.57000732421875,1.6346183472104605,266.60000610351557,0.006481241201091281
7424,2021-03-09,266.489990234375,278.239990234375,266.3900146484375,272.58999633789057,1769100.0,-0.013036626065476065,-2.761922523578622,8.840557275541713,39.81182452511737,46.73869215224416,6.262070881811553,8.726388280833532,-1.3956081235467082,-5.831587527873353,21.360150245370566,11.8499755859375,1.3384833091128598,-7.9325103759765625,-19.24927790090277,3.3842571489496436,-13.590894138439637,-2.274126613513488,15.879360950997295,24.604033082427286,-14.230659848151781,5.658383762463096,3,6.9350128173828125,8.035003662109375,7.047508239746094,0.9000091552734375,3.95001220703125,1,0.005741299243364972,-2.972049722521064,270.010009765625,1.150193599749093,270.70999145507807,-2.0193003334550452,263.57000732421875,0.005741299243364972
7425,2021-03-10,262.6099853515625,269.51998901367193,262.60000610351557,269.51998901367193,1736400.0,-0.01455966462154945,1.002888348121028,1.1327863521525074,37.478788060013834,44.12703149894073,7.8073758565402045,12.731457030442527,2.9779234634876275,-2.39308795375581,21.581397291041384,6.919982910156364,-0.09602733343763248,-11.477514648437477,-23.78482655613982,0.8297972592648648,-17.63117060228865,-5.323858694586306,17.767431935975708,0.9742588978719449,-36.70636890104417,6.153655953851166,3,8.075027465820312,11.915008544921875,10.927513122558594,4.7800140380859375,7.700012207031193,2,0.0118808339697698,-2.761922523578622,266.489990234375,-2.972049722521064,270.010009765625,1.150193599749093,270.70999145507807,0.0118808339697698
7426,2021-03-11,267.44000244140625,268.0,260.54998779296875,263.0599975585937,1596300.0,0.01839235885633861,1.7090953480113635,-0.6338643359670034,40.16230183518307,42.113345795641806,1.6068824291310762,7.70085063431884,-1.1394583269292298,-7.507042163243398,21.099748116007433,7.45001220703125,-0.8238260670215141,-6.269497680664074,-18.91845053731305,6.379455175984901,-12.593974108988562,0.054978747660413774,11.144674338081245,37.609235228465295,2.3625792055375427,6.324476428324478,3,2.269989013671875,6.8749847412109375,6.097496032714844,-0.0500030517578125,1.6099853515625,3,0.0027296252604847027,1.002888348121028,262.6099853515625,-2.761922523578622,266.489990234375,-2.972049722521064,270.010009765625,0.0027296252604847027
7427,2021-03-12,266.1300048828125,267.489990234375,261.72000122070307,266.66000366210943,1034300.0,-0.00489828577114515,4.269463914939922,-0.12100415261560184,31.675904162193007,39.527268187064735,2.0771326004849016,8.44517646747164,0.9048889934733779,-6.481582327664341,20.199525671704333,5.769989013671932,-3.115604459096005,-6.94549560546875,-19.787659737119895,5.8966685261823955,-13.366577671294294,-0.5244135396432057,10.290509218292755,30.4585963918642,0.660416847894318,6.421082065825572,3,3.579986572265625,8.184982299804688,7.17999267578125,1.2599945068359375,7.07000732421875,4,-0.012512745758638144,1.7090953480113635,267.44000244140625,1.002888348121028,262.6099853515625,-2.761922523578622,266.489990234375,-0.012512745758638144
7428,2021-03-15,260.1300048828125,271.42999267578125,250.4199981689453,268.01998901367193,2829400.0,-0.02254537214863106,1.8565610756467095,14.88679679852445,31.39603792499493,37.39569960267031,6.72960377974789,13.739844371716742,7.58079053923575,-0.6244273581470452,19.67446370170462,21.009994506835938,-4.709695312870679,-12.050495910644543,-25.89469604230601,1.7937042210169238,-18.972595976475247,-5.128395844813838,14.386046061316392,34.90298160772395,6.619768134966378,6.9221000658307315,3,4.514991760253906,9.119987487792969,12.902496337890625,7.2599945068359375,9.720001220703068,0,0.023296034462936044,4.269463914939922,266.1300048828125,1.7090953480113635,267.44000244140625,1.002888348121028,262.6099853515625,0.023296034462936044
7429,2021-03-16,259.92001342773443,265.989990234375,258.07000732421875,261.8099975585937,1421600.0,-0.0008072557995478791,-1.8336272267200953,0.23954219672852387,25.968828073630462,35.783769531475194,6.015488839728391,13.093212458579899,8.436914547055892,-0.5336065166447383,18.91818900813238,7.91998291015625,-5.9747904119415125,-11.290487670898358,-25.73401053821766,3.1530351964209444,-18.51224910455801,-4.068726237238707,11.509979248046818,45.21664798959437,20.90369765366458,7.221761433659655,3,4.724983215331974,9.329978942871037,13.112487792968693,7.469985961914006,-0.9200134277344318,1,0.022583852008069893,1.8565610756467095,260.1300048828125,4.269463914939922,266.1300048828125,1.7090953480113635,267.44000244140625,0.022583852008069893
7430,2021-03-17,264.14999389648443,267.29000854492193,257.22000122070307,258.5,1092900.0,0.016274162243093526,-1.4531103057336616,-2.98943986049011,35.820863008734136,36.16275580526202,1.5661205953028912,8.302863066473321,4.977115774562492,-4.887951645157898,18.22034020781126,10.070007324218864,-7.048831818277279,-6.434506225585892,-20.966719941226643,8.097707490054859,-13.700613083406267,0.8316006322344833,7.279998779296818,65.34983016331512,38.83657729378117,7.266106857820388,3,0.4950027465819744,5.099998474121037,8.882507324218693,3.2400054931640057,-1.5199890136719318,2,0.023812260799774165,-1.8336272267200953,259.92001342773443,1.8565610756467095,260.1300048828125,4.269463914939922,266.1300048828125,0.023812260799774165
7431,2021-03-18,262.26998901367193,267.02999877929693,261.51998901367193,262.010009765625,885100.0,-0.007117186925051477,-7.8869637978990745,0.046014075910541685,37.86870796675096,35.63340760334264,3.623359974770949,9.601668396925106,7.510437483507587,-3.1108151961871613,17.69965660556784,5.510009765625,-7.760025564181717,-7.633010864257756,-22.392255159322133,7.126233430806593,-15.012633011789944,-0.25338871672556706,6.2186044311523005,56.40168464047449,27.74505113058005,7.379622147532179,3,2.3750076293944744,6.980003356933537,10.762512207031193,5.120010375976506,7.190002441406136,3,0.03065546529039831,-1.4531103057336616,264.14999389648443,-1.8336272267200953,259.92001342773443,1.8565610756467095,260.1300048828125,0.03065546529039831
7432,2021-03-19,267.07000732421875,269.35000610351557,261.1199951171875,261.42999267578125,2117900.0,0.01830182068714148,-1.6293923793923613,21.69409555111628,43.595614387424476,35.97542999378247,-1.9526290544013136,4.1247285104116145,3.3891390165583744,-7.958093736133378,16.75317064872553,8.230010986328068,-7.5896208848157585,-2.2689926147460824,-16.522558386734147,11.98457315724201,-9.395775500740115,4.85779027124795,-16.650009155273438,79.2480414493021,47.9323876132459,7.126782885994043,3,-2.7400131225585938,2.1799850463867188,6.4474945068359375,0.3199920654296875,0.32000732421875,4,0.007413713312803161,-7.8869637978990745,262.26998901367193,-1.4531103057336616,264.14999389648443,-1.8336272267200953,259.92001342773443,0.007413713312803161
7433,2021-03-22,272.33999633789057,273.8599853515625,266.0,267.33999633789057,1169000.0,0.019732612682614503,-1.0468731373531046,0.8865225201826721,52.48750333833729,37.38383875080691,-7.663221721075274,-2.227406443245684,-1.2136187743204232,-13.113608895821642,15.159754236733855,7.8599853515625,-6.6054604125358765,3.615496826171807,-8.804085194676418,16.03507884702003,-2.5942941842523055,9.825287836595919,-21.541398010253857,90.8654419275974,53.69156550254325,6.209791010424111,3,-10.200004577636662,-3.0900039672850994,-1.0599937438964275,-4.949996948242131,-4.739990234375,0,0.0031578757461452334,-1.6293923793923613,267.07000732421875,-7.8869637978990745,262.26998901367193,-1.4531103057336616,264.14999389648443,0.0031578757461452334
7434,2021-03-23,267.20999145507807,273.10000610351557,266.0,272.73001098632807,888100.0,-0.018836766364819013,1.2683690183690002,-1.10400390625,50.58731507567396,38.84034175254692,-2.704780691411088,2.0740712270358586,4.470063749592725,-7.874486581645385,13.480227621871975,7.100006103515568,-6.753106664083134,-0.9210083007812955,-12.352095799427673,10.510079197865082,-6.636552050104456,4.794535448541865,-15.488937646484317,60.03605625950216,19.058079082103063,5.715543749323176,3,-5.069999694824162,2.0400009155274006,4.580009460449276,0.18000793457036934,-1.8800048828125,1,0.009879924901241344,-1.0468731373531046,272.33999633789057,-1.6293923793923613,267.07000732421875,-7.8869637978990745,262.26998901367193,0.009879924901241344
7435,2021-03-24,265.69000244140625,270.75,265.66000366210943,267.04000854492193,951800.0,-0.005688368931845655,-6.2198342099002915,0.24456545776206248,52.10233621158218,40.167012238813484,-0.7844373156178222,2.372883568181578,6.054559712441858,-6.0768335585249815,11.629342934221407,5.089996337890568,-6.7972215758443895,-1.5884979248046989,-10.749997773960786,7.573001924351388,-6.169247849382714,2.992251999773316,-13.08339137109374,35.8713565720637,-9.06096293653502,4.5807499245780425,3,-3.5500106811523438,3.5599899291992188,6.597499847412109,1.6999969482421875,1.6399841308593182,2,-0.02517972968471638,1.2683690183690002,267.20999145507807,-1.0468731373531046,272.33999633789057,-1.6293923793923613,267.07000732421875,-0.02517972968471638
7436,2021-03-25,273.97000122070307,280.0,264.3599853515625,267.47000122070307,1685100.0,0.03116413377700522,-1.4591156642115333,-4.814793046544545,53.16137501938425,42.5542867785014,-8.985685917625915,-6.499463004164738,-2.0591977115619216,-14.047681580472215,10.376629115328608,15.6400146484375,-6.326684204782055,6.856001281738202,-1.645225546663596,15.35722811014,2.6053878675372744,11.106614695939129,-20.51325517914057,68.06145540361396,24.313270492314658,4.250613414200907,3,-8.760002136230412,-4.720008850097599,-0.5550003051757244,-6.580001831054631,1.339996337890625,3,-0.04139137966698536,-6.2198342099002915,265.69000244140625,1.2683690183690002,267.20999145507807,-1.0468731373531046,272.33999633789057,-0.04139137966698536
7437,2021-03-26,276.6300048828125,277.1099853515625,271.02999877929693,272.20999145507807,665300.0,0.009709105559942754,1.2602288262021106,0.6800020658052972,56.184597067759064,45.30857112769741,-11.174779096401835,-9.3431495045686,-4.495411664255698,-16.485151829401616,9.811603893229396,6.079986572265568,-5.249594143010199,9.328504943847634,0.1531261549185956,18.50388373277667,4.740815549383115,13.916194338312152,-21.580663603743744,78.45273682320895,33.54904177844843,4.587689394464531,3,-8.020004272460938,-7.380012512207031,-0.5699996948242188,-9.240005493164062,-5.610015869140568,4,-0.025919145794657483,-1.4591156642115333,273.97000122070307,-6.2198342099002915,265.69000244140625,1.2683690183690002,267.20999145507807,-0.025919145794657483
7438,2021-03-29,276.07998657226557,278.60000610351557,273.1400146484375,275.75,794700.0,-0.001988281462019792,1.0335066632569196,0.07465736872992024,59.48565070637147,49.032662531335305,-9.07908625468383,-9.032560731097249,-4.162461174054329,-15.664360384854092,9.27700084476381,5.459991455078068,-4.630819174581745,8.636486816406205,-1.002074631662822,18.27504826447523,3.8172060923716913,13.455767540440718,-19.533605769940948,74.93599900095965,26.330001703366932,4.819280724034505,3,-7.469985961914006,-6.829994201660099,0.2575149536133381,-8.68998718261713,-4.509979248046818,0,-0.03147628349204301,1.2602288262021106,276.6300048828125,-1.4591156642115333,273.97000122070307,-6.2198342099002915,265.69000244140625,-0.03147628349204301
7439,2021-03-30,276.010009765625,279.45001220703125,273.07000732421875,273.79000854492193,882100.0,-0.0002534656985078154,-2.4863379776704937,6.727550171091341,64.33464614227444,52.200860657284224,-7.249035828938133,-8.935560603099702,-4.171381650174226,-15.289653283703387,9.013512114854223,6.3800048828125,-3.3893538763043694,8.258509826660145,-2.0726429182555535,18.589662571575843,3.0929334542022957,13.424086199117994,-18.05641181143983,74.48857738267134,19.03719327659894,5.165576372457856,3,-5.45001220703125,-7.945014953613281,1.8224868774414062,-8.620010375976562,-3.9000244140625,1,-0.030469922700451457,1.0335066632569196,276.07998657226557,1.2602288262021106,276.6300048828125,-1.4591156642115333,273.97000122070307,-0.030469922700451457
7440,2021-03-31,279.75,280.82998657226557,274.3900146484375,276.32000732421875,1135800.0,0.013550197826342814,1.3041185334003278,1.545040896281571,63.483031143330514,55.04689656579306,-9.54747207379694,-12.268907061402786,-7.883961002886167,-20.43442354057305,9.547558128820253,6.439971923828068,-1.4645308195065354,11.341000366210949,-0.2754340411901808,22.95743477361208,5.532783162510384,17.149217569911514,-20.473617923065945,93.44270496526735,34.25825744588545,5.808217203700561,3,-8.775009155273438,-11.685005187988281,-1.2775039672851562,-12.360000610351562,-5.709991455078068,2,-0.05154607123408195,-2.4863379776704937,276.010009765625,1.0335066632569196,276.07998657226557,1.2602288262021106,276.6300048828125,-0.05154607123408195
7441,2021-04-01,278.70999145507807,281.8800048828125,278.0,280.0,996300.0,-0.0037176355493188096,-1.863481267102848,-0.3760965887858948,63.86072463485474,57.2985754821742,-6.62711917664592,-10.578876880093105,-6.713294493050569,-20.39270216057008,10.320923122500309,3.8800048828125,0.858727100697422,9.54399261474606,-2.7009288638265616,21.78891409331868,3.4215318754597774,15.666453354032342,-17.70932101851747,70.78330281577169,7.636192955937233,6.122460739286303,4,-5.589996337890568,-11.299995422363224,0.6475067138672443,-11.31999206542963,-3.100006103515568,3,-0.04083099003161039,1.3041185334003278,279.75,-2.4863379776704937,276.010009765625,1.0335066632569196,276.07998657226557,-0.04083099003161039
7442,2021-04-05,277.8800048828125,279.92001342773443,276.6300048828125,279.239990234375,744900.0,-0.0029779577256359158,1.4190957029058084,1.0542452272242917,72.07164541590784,59.47459126857093,-4.584596500096779,-9.680514034313433,-5.7544424027255445,-20.57596389311766,10.701444740999012,3.290008544921932,2.395955911792953,8.355505371093727,-4.485100599721477,21.19611134190893,1.9352023856861251,14.77580835650133,-14.791401001626696,54.59703622621118,-11.621986949833932,6.420302985407592,4,-4.760009765625,-11.730003356933594,1.4774932861328125,-10.490005493164062,0.510009765625,0,-0.009248622711456433,-1.863481267102848,278.70999145507807,1.3041185334003278,279.75,-2.4863379776704937,276.010009765625,-0.009248622711456433
7443,2021-04-06,271.760009765625,276.5,271.29998779296875,276.17001342773443,1006500.0,-0.02202387724790933,1.0512962505944032,3.242684678215642,62.83608567426231,60.83556577952519,1.614229049416224,-3.6076575934920925,0.44788183261562153,-14.035894602807161,10.189372835681704,6.58001708984375,3.897185956598719,2.14801025390625,-10.730320619904603,15.026341127717103,-4.291155182999148,8.587175690811648,-6.7922657842765375,4.3480267446623175,-61.862084750136844,6.43916543690542,4,1.3599853515625,-5.610008239746094,6.92498779296875,-4.3700103759765625,2.259979248046932,1,-0.0027230671377709292,1.4190957029058084,277.8800048828125,-1.863481267102848,278.70999145507807,1.3041185334003278,279.75,-0.0027230671377709292
7444,2021-04-07,268.01998901367193,272.0,267.17999267578125,272.0,851400.0,-0.013762218934193382,1.4221075473289526,0.9024960728545777,54.24062535948274,61.07315346262526,6.125380192969601,0.266529024387296,4.031818267422693,-9.89456044111165,9.576724479128721,4.82000732421875,4.769259295121515,-1.668510437011662,-14.486792526012891,11.149771651989568,-8.077651481512305,4.740630607488981,-1.3610189421770542,5.714256056800403,-58.10115862152294,6.409141044500621,4,5.100006103515568,-1.8699874877930256,10.665008544921818,-0.6299896240234943,13.690002441406193,2,0.013245349063743639,1.0512962505944032,271.760009765625,1.4190957029058084,277.8800048828125,-1.863481267102848,278.70999145507807,0.013245349063743639
7445,2021-04-08,265.73001098632807,272.20001220703125,265.3699951171875,272.20001220703125,800900.0,-0.008544056865949057,1.1112877283511549,1.6256239600665932,53.75762774104844,61.1394037650324,9.411332401636457,2.9536726909324784,6.260644709612222,-7.3352983141995765,9.538814187128095,6.83001708984375,4.679507895883717,-4.1144897460937955,-16.642708258595007,8.413728766407417,-10.378599002344401,2.1496195101568105,16.149993896484432,2.1805914972270126,-59.98780018942486,6.264109256250608,4,7.894989013671932,0.4199905395508381,12.954986572265682,1.6599884033203693,14.47998046875,3,0.024009235319538913,1.4221075473289526,268.01998901367193,1.0512962505944032,271.760009765625,1.4190957029058084,277.8800048828125,0.024009235319538913
7446,2021-04-09,268.17001342773443,268.58999633789057,263.5,265.73001098632807,874100.0,0.00918226147039114,2.1036863358083315,-0.37712549938919115,51.25916558665001,60.59213360046473,6.774490946454591,0.6020314651720469,3.9967747865991328,-9.44949587489765,9.862655167909313,5.089996337890568,5.165986490012642,-1.7109878540038608,-14.213938079414447,10.791962371406726,-7.962462966709154,4.540487258701432,13.379791259765568,28.44098421896834,-30.26294863646089,6.251475112705297,4,4.519989013671818,-2.0200119018555256,9.137481689453068,-0.7800140380859943,12.22998046875,4,0.021889080893712,1.1112877283511549,265.73001098632807,1.4221075473289526,268.01998901367193,1.0512962505944032,271.760009765625,0.021889080893712
7447,2021-04-12,262.79998779296875,268.26998901367193,262.54998779296875,267.3099975585937,753600.0,-0.020024705842858093,-1.283429170118438,-1.8483628086148443,39.104603916260096,58.327572846007904,11.14884016111722,6.0183532315504635,9.396477058943958,-3.893992780824533,10.252262661291565,5.720001220703182,5.592129196436531,-6.914512634277344,-19.712984648036638,5.883959379481951,-13.313748641156963,-0.515276627397725,18.027824707031243,1.7921131271411508,-50.660690311076735,6.399236006879634,4,9.415008544921875,3.3500137329101562,14.177513122558594,4.5900115966796875,18.21002197265625,0,0.048744285211631544,2.1036863358083315,268.17001342773443,1.1112877283511549,265.73001098632807,1.4221075473289526,268.01998901367193,0.048744285211631544
7448,2021-04-13,266.19000244140625,266.97000122070307,262.42001342773443,264.91000366210943,823300.0,0.012899599718049215,2.204220887374996,-0.2838128620148234,48.786882961046615,56.60004360364926,6.9380034170631575,3.273447756299049,5.6009565402858925,-7.1147765044999005,10.085093708708975,4.549987792968636,5.420082274565004,-3.8274978637695085,-15.939063112290057,8.28406738475104,-9.883280488029811,2.2282847604907943,13.54114057617187,38.54794973648126,-12.410852878711921,6.0557826242602815,4,5.9600067138671875,-0.04000091552734375,10.1875,1.1999969482421875,15.55999755859375,1,0.04583197000314354,-1.283429170118438,262.79998779296875,2.1036863358083315,268.17001342773443,1.1112877283511549,265.73001098632807,0.04583197000314354
7449,2021-04-14,265.79000854492193,270.3800048828125,264.6300048828125,267.44000244140625,697400.0,-0.0015026631083651099,-1.89672455011569,-1.2890589609708543,50.12219705608394,55.115506482844076,6.409903994878732,4.359256448311726,5.716223125713043,-6.5118300465389325,9.701522512685843,5.75,4.78555441791184,-4.520991516113213,-15.8622730167354,6.820289984508975,-10.191632266424278,1.1496492341978524,12.556244105468693,34.45803208402653,-17.64876464397571,5.67064075031108,4,6.360000610351506,0.3599929809569744,10.587493896484318,1.5999908447265057,20.779998779296818,2,0.030964220640969042,2.204220887374996,266.19000244140625,-1.283429170118438,262.79998779296875,2.1036863358083315,268.17001342773443,0.030964220640969042
7450,2021-04-15,270.44000244140625,272.0,265.70999145507807,265.70999145507807,986300.0,0.017494991335230692,-1.6596168859238405,-2.86668392919909,45.26683028907818,53.04951822220224,0.33570923313232015,0.2157155832314288,0.8535205399468282,-10.804748675662836,9.497853295745932,6.290008544921932,4.058474980402423,-0.18549804687501137,-11.150011122126159,10.779015028376136,-5.667754584500585,5.2967584907505625,6.632151071171904,83.71607781674764,32.23832332885735,5.482256537625581,4,0.7300109863281818,-4.290000915527344,3.5349960327148438,-3.0500030517578125,12.75,3,0.04167278846299238,-1.89672455011569,265.79000854492193,2.204220887374996,266.19000244140625,-1.283429170118438,262.79998779296875,0.04167278846299238
7451,2021-04-16,270.3099975585937,273.82998657226557,269.79000854492193,270.6099853515625,1014800.0,-0.0004807161723078268,-5.029971759133074,-0.06342221906796916,40.90908292772003,49.58701127907026,-0.9511553876515677,1.0318446641766172,1.2314032306483682,-10.363179840040004,9.38714922315784,4.039978027343636,3.032414012262052,-0.717503356933662,-10.957779683063677,9.522772969196353,-5.8376415199986695,4.402634806131346,5.589984747196979,69.14989221198101,20.213321236022153,5.120138163065005,4,-0.8499908447265057,-4.159996032714787,2.2950057983399006,-2.9199981689452557,8.549987792968807,4,0.0366245939325216,-1.6596168859238405,270.44000244140625,-1.89672455011569,265.79000854492193,2.204220887374996,266.19000244140625,0.0366245939325216
7452,2021-04-19,269.04998779296875,270.76998901367193,265.44000244140625,269.54998779296875,884700.0,-0.0046613509563286915,2.625838194689429,1.6667344862662152,40.09021914666084,47.05969277600343,-1.201785148102772,2.5800771019673334,2.5962946184429256,-8.798005349214122,9.539469278666628,5.329986572265682,1.6670199895047517,-2.076512145996105,-12.19323376871904,8.04020947672683,-7.134872957357572,2.981848665365362,5.771597002577437,58.106835846604085,11.9443484914936,5.058360811361457,4,-0.92498779296875,-2.8999862670898438,2.9625015258789062,-1.6599884033203125,4.4000244140625,0,0.042185491984669365,-5.029971759133074,270.3099975585937,-1.6596168859238405,270.44000244140625,-1.89672455011569,265.79000854492193,0.042185491984669365
7453,2021-04-20,273.20001220703125,274.8099975585937,268.20999145507807,269.010009765625,841100.0,0.015424733701366655,-1.2797794737729355,-8.3800048828125,46.44754223843653,46.19379465144274,-5.728474376783936,-1.5833950276621636,-1.3243142865054551,-12.603340226905118,10.022670570536567,6.600006103515625,0.3499736241689675,2.0305114746093977,-8.115197144893216,12.176220094112011,-3.0423428351419375,7.103365784360733,-10.779998779296818,84.18480835067108,39.88670551245895,5.072854309751311,4,-4.5850067138671875,-7.050010681152344,-1.1875228881835938,-5.8100128173828125,-5.360015869140682,1,0.02858710545252574,2.625838194689429,269.04998779296875,-5.029971759133074,270.3099975585937,-1.6596168859238405,270.44000244140625,0.02858710545252574
7454,2021-04-21,269.85000610351557,273.3900146484375,266.5,272.6300048828125,1053000.0,-0.012262100855899849,2.2046443297871585,-0.6634838089411489,37.35957923841779,44.37178926226156,-2.33738189655611,2.081241659376417,2.0971165143747044,-8.910733767767795,10.433004594090763,6.8900146484375,-1.4242520656066517,-1.4514953613281705,-11.447895077462078,8.544904354805738,-6.449695219395096,3.546704496738755,-7.1821929931639374,47.065164996938144,8.612423708767473,4.998199858066943,4,-1.2350006103515057,-0.30000305175775566,-2.9025115966796307,-2.4600067138671307,-2.480010986328068,2,0.04409854966584481,-1.2797794737729355,273.20001220703125,2.625838194689429,269.04998779296875,-5.029971759133074,270.3099975585937,0.04409854966584481
7455,2021-04-22,259.0,264.51998901367193,257.02999877929693,260.0,2411300.0,-0.0402075444065525,-2.0323832116338094,0.3597123881661928,29.87546824823599,41.99582289132667,8.333985356156802,13.074698136244592,12.881691351481322,2.234393526980625,11.31836952509,12.820007324218636,-2.7521891721166867,-11.967001342773415,-23.13328748943775,-0.8007151961090813,-17.55014441610558,-6.383858269441248,15.809997558593693,11.079872643168912,-22.3214621792402,5.583143073332173,4,6.9199981689453125,10.455001831054688,7.9474945068359375,8.389999389648438,8.480010986328068,3,0.10644790472671328,2.2046443297871585,269.85000610351557,-1.2797794737729355,273.20001220703125,2.625838194689429,269.04998779296875,0.10644790472671328
7456,2021-04-23,262.6300048828125,263.94000244140625,258.29000854492193,260.32998657226557,911400.0,0.014015462868002038,1.2967392180822128,-2.300018310546932,35.27141561964679,41.56991308059185,4.286230574303886,9.013706804344338,9.043653275417569,-1.1087990270856949,11.080584764108606,5.649993896484318,-3.2893327403869534,-7.769996643066406,-19.434752113041895,3.894758826909083,-13.60237437805415,-1.9376189080786617,11.824392700195233,31.49609948250548,0.743827604294399,5.832377734987751,4,3.2899932861328125,6.8249969482421875,4.3174896240234375,4.7599945068359375,4.519989013671932,4,0.078285029038353,-2.0323832116338094,259.0,2.2046443297871585,269.85000610351557,-1.2797794737729355,273.20001220703125,0.078285029038353
7457,2021-04-26,269.45999145507807,270.489990234375,261.22000122070307,264.45001220703125,1115700.0,0.026006116762298914,1.6223534439221636,2.178234505818118,47.80867458641697,41.461223261188564,-1.6759259374462658,1.7065127672528888,1.9578829561302769,-7.551704039840217,10.465811746829072,9.269989013671932,-3.4805239593084707,-0.5815093994141307,-11.874881403485688,10.711862604657426,-6.228195401449909,5.065176602621648,4.645918151855426,69.9099748547495,34.338149507129415,5.646686002035773,4,-3.5399932861327557,-0.004989624023380657,-2.5124969482421307,-2.0699920654296307,-0.1099853515625,0,0.034884562438099564,1.2967392180822128,262.6300048828125,-2.0323832116338094,259.0,2.2046443297871585,269.85000610351557,0.034884562438099564
7458,2021-04-27,267.3900146484375,270.67999267578125,265.8800048828125,269.07000732421875,749800.0,-0.007681944898249027,-1.0425426920329848,-0.3353292683669716,49.38006886722243,41.37876457353728,0.6505901935188376,3.259178040858501,3.7678945367412098,-5.1504946217839915,9.633291851426842,4.79998779296875,-3.7637139313955004,-2.2169876098632812,-13.196465902918646,8.762490683192084,-7.706726756390992,3.2727515366644298,6.3743767419432515,63.32521894848752,22.98616278490239,5.489739146527684,4,-1.4700164794921875,2.0649871826171875,-0.6000213623046875,0.9699859619140625,5.15997314453125,1,0.0226635148158445,1.6223534439221636,269.45999145507807,1.2967392180822128,262.6300048828125,-2.0323832116338094,259.0,0.0226635148158445
7459,2021-04-28,267.60000610351557,270.8599853515625,265.8099975585937,268.25,691800.0,0.0007853376849324967,-1.3876948827276354,0.38690281562219553,51.91872924737566,42.11786445779256,0.8094720118223222,2.5158122512048067,3.2534308611943175,-5.084706027973709,8.645243083103908,5.049987792968807,-2.9577685630817427,-1.586495971679767,-12.170501803600189,8.997509860240655,-6.878498887639978,3.705506944280444,5.829697434643492,76.42818211707853,29.970921918529648,5.292002915960197,4,-1.6800079345702557,1.8549957275391193,-1.9050140380858807,2.0999984741211506,18.540008544921932,2,0.0008968244727249886,-1.0425426920329848,267.3900146484375,1.6223534439221636,269.45999145507807,1.2967392180822128,262.6300048828125,0.0008968244727249886
7460,2021-04-29,265.32998657226557,269.1199951171875,264.39999389648443,268.42001342773443,530400.0,-0.00848288295767785,1.1024550051655448,4.753932109488468,47.07575841369103,42.80305062290045,2.546163883522979,3.8473871569705693,5.271753083223416,-2.5041196670228487,7.513763379114701,4.720001220703068,-2.9524200628718518,-3.1355148315430483,-12.594445297869413,6.323415634783316,-7.864980064706231,1.593950401620134,7.771722870716246,56.00629289645547,6.9697748298966005,4.729465233163171,4,0.5900115966797443,4.125015258789119,0.36500549316411934,6.390014648437557,130.52001953125006,3,0.007688571394723676,-1.3876948827276354,267.60000610351557,-1.0425426920329848,267.3900146484375,1.6223534439221636,269.45999145507807,0.007688571394723676
7461,2021-04-30,267.32998657226557,269.70999145507807,264.01998901367193,264.3800048828125,894500.0,0.007537783519448782,-2.100807423976618,-0.9546783336954054,55.01216582803601,44.4610446986088,0.08827870491285239,1.0025115380905731,3.062930324362185,-4.207191504330979,6.15940356309605,5.690002441406136,-2.928084893558321,-0.5665145874024233,-8.70807241593343,7.575043241128583,-4.637293501667955,3.504264326863108,5.45028865744257,63.381695121294534,8.02335960599435,4.070778914265506,4,-1.4099884033202557,2.1250152587891193,-1.6349945068358807,5.260017395019588,128.04000854492193,4,0.0005611956069206947,1.1024550051655448,265.32998657226557,-1.3876948827276354,267.60000610351557,-1.0425426920329848,267.3900146484375,0.0005611956069206947
7462,2021-05-03,275.3099975585937,275.54998779296875,267.73001098632807,267.8699951171875,981800.0,0.029850788864536737,-1.0259084152936189,2.5220503801789977,59.16029504803849,45.87357278856457,-7.722466575634087,-7.567921258783997,-5.116463769102495,-11.805888385342314,5.129184807609405,8.220001220703182,-2.825756644186015,7.541996765136673,0.005238928168068924,15.078754602105278,3.773617846652371,11.310375683620975,-18.27999877929676,97.91855802442944,38.76354229593211,3.768378918484312,5,-9.02000427246088,-5.854995727539006,-8.08000183105463,-1.909996032714787,131.6300048828126,0,-0.029639329245108814,-2.100807423976618,267.32998657226557,1.1024550051655448,265.32998657226557,-1.3876948827276354,267.60000610351557,-0.029639329245108814
7463,2021-05-04,271.01998901367193,273.70001220703125,269.94000244140625,273.70001220703125,954800.0,-0.015582465522374411,1.8059531536455664,-0.3602180529463351,54.8723459906975,47.81943576104009,-4.217756827060896,-3.516487987457083,-1.2822535583241574,-7.199550408385562,4.988773523785565,5.369995117187443,-2.642843896166937,3.2889892578125455,-4.172135590459618,10.750114106084709,-0.44157316632350785,7.019551681948599,-13.61959045410157,60.71119463229388,-1.5030582614790333,3.730562424136073,5,-4.729995727539119,-1.5649871826172443,-2.089992523193416,2.3800125122069744,143.6900024414062,1,-0.006161844062624211,-1.0259084152936189,275.3099975585937,-2.100807423976618,267.32998657226557,1.1024550051655448,265.32998657226557,-0.006161844062624211
7464,2021-05-05,271.57000732421875,273.32000732421875,269.47000122070307,271.0,787600.0,0.0020294381700349806,-1.1212126307293593,-0.21268745943361228,51.13980565310113,50.18213991713622,-5.026751622325435,-3.9915607026410385,-2.1121554640653812,-7.400004825475833,5.456701985877011,3.850006103515682,-2.3018785777896937,3.6615066528320312,-3.9949203938519418,11.317933699516004,-0.16670687050992683,7.489720176173989,-13.806616979980447,65.48151873271293,5.7397810720843125,3.828213523341981,5,-4.6500091552734375,-2.1150054931640625,-2.6400108337402344,1.8299942016601562,125.07000732421875,2,0.0036085740041977843,1.8059531536455664,271.01998901367193,-1.0259084152936189,275.3099975585937,-2.100807423976618,267.32998657226557,0.0036085740041977843
7465,2021-05-06,272.1099853515625,273.02999877929693,268.5,268.67001342773443,929600.0,0.0019883566402054687,-1.3968255249752042,6.034960916586258,51.80070658087403,52.01872780171702,-3.9241806119854914,-4.246795359936527,-3.0495039974591123,-7.555468250331273,5.619832752641978,4.529998779296932,-2.5313179702828847,3.8824859619140852,-3.9219744279487827,11.686946351776953,-0.019744233017377155,7.784716156845548,-13.99086305834959,70.16476317774557,11.133368868774241,3.9022301949314375,5,-3.7249908447265625,-2.6549835205078125,-2.7974891662597656,1.2900161743164062,134.030029296875,3,0.051560141311052465,-1.1212126307293593,271.57000732421875,1.8059531536455664,271.01998901367193,-1.0259084152936189,275.3099975585937,0.051560141311052465
7466,2021-05-07,274.04000854492193,279.20001220703125,270.66000366210943,270.66000366210943,936100.0,0.00709280547299973,-4.053252194012029,0.982567578357199,54.92597763091071,52.80953925110522,-4.5432592388808075,-6.023324059156664,-5.186000399784234,-9.061101053051232,5.848095153576322,8.540008544921818,-2.0340637123678675,5.519009399414131,-2.7064929887108633,13.744511787539125,1.4062582053516621,9.6317605934766,-15.5722689417139,55.01305045377338,-3.9644695414897626,4.112751194062483,5,-2.4300079345703693,-4.585006713867244,-4.520015716552791,-0.6400070190430256,122.0399780273437,4,0.4444971309312524,-1.3968255249752042,272.1099853515625,-1.1212126307293593,271.57000732421875,1.8059531536455664,271.01998901367193,0.4444971309312524
7467,2021-05-10,275.6099853515625,278.73001098632807,273.69000244140625,274.8599853515625,895000.0,0.005729005830122036,-2.2621775372337956,0.2218931705731518,52.5067326579302,53.15694633896164,-5.754236862130995,-6.940230770463074,-6.807261926196361,-10.254244260512507,5.950403039249485,5.040008544921818,0.011630909739778872,6.448486328125,-1.8954200896043858,14.792392745854386,2.276533119260307,10.620439536989693,-16.312954844201556,66.44838542231146,10.219088317914888,4.171953208864688,5,-3.9999847412109375,-7.134979248046818,-5.344989776611328,-2.2099838256835938,115.70001220703125,0,0.43452710761862123,-4.053252194012029,274.04000854492193,-1.3968255249752042,272.1099853515625,-1.1212126307293593,271.57000732421875,0.43452710761862123
7468,2021-05-11,278.3900146484375,281.5299987792969,273.5,274.260009765625,950900.0,0.010086823571826775,-1.8424651614994059,5.506673177083333,58.989476903348134,53.94258496740302,-7.610108803397168,-9.232771403308561,-9.618934318710103,-12.693014143677146,6.176163096623373,8.029998779296875,1.7268373845489577,8.618515014648438,-0.5534373318826056,17.79046736117948,4.032538841382916,13.204491187913959,-18.29686487308976,75.90188468898064,17.748617605859742,4.58597617326552,5,-5.615020751953125,-9.110015869140625,-8.755016326904297,-4.990013122558594,105.12997436523438,1,0.4617622077979595,-2.2621775372337956,275.6099853515625,-4.053252194012029,274.04000854492193,-1.3968255249752042,272.1099853515625,0.4617622077979595
7469,2021-05-12,274.01998901367193,280.69000244140625,273.07000732421875,277.17001342773443,929700.0,-0.0156974941801854,-2.0178271431851287,-0.7627168740578725,68.30810664028087,56.30173477035745,-2.4961342032161724,-4.44232304496137,-5.222698230411595,-7.995053895001774,6.976596214255043,7.6199951171875,2.108158024787315,3.8369903564453693,-5.321303366133293,12.995284079024032,-0.7421565048439902,8.416137217734729,-12.640628298087222,42.36369555492623,-20.845815501852854,4.579146861289344,5,-1.2449951171875568,-4.739990234375057,-4.384990692138729,-0.6199874877930256,114.42001342773438,2,0.5134297061605482,-1.8424651614994059,278.3900146484375,-2.2621775372337956,275.6099853515625,-4.053252194012029,274.04000854492193,0.5134297061605482
7470,2021-05-13,281.7099914550781,283.1600036621094,274.260009765625,274.260009765625,1039500.0,0.028063655024168632,-1.3892659787564363,-2.3650552218562293,71.16234075263546,58.096198650868494,-8.513579400695619,-11.852393678404667,-12.691818071701846,-15.341808180090652,7.880384620111444,9.140014648437443,2.7807202846042287,10.963493347167969,0.45176543105765177,21.475221263278286,5.70762938911281,16.219357305223127,-19.12159245567068,88.39990234374994,20.303981230331203,5.2558639580551585,5,-6.264984130859375,-11.614990234375,-12.074993133544922,-8.309989929199219,99.20001220703125,3,0.4079728326273664,-2.0178271431851287,274.01998901367193,-1.8424651614994059,278.3900146484375,-2.2621775372337956,275.6099853515625,0.4079728326273664
7471,2021-05-14,280.20999145507807,282.0799865722656,276.02999877929693,281.47000122070307,991000.0,-0.005324624775473241,3.8790608387475154,-0.16912924328509224,63.52199181592758,58.58083162507839,-5.5813532097993175,-10.090002241639183,-10.886130620339486,-13.49389792963774,8.535117170666684,6.049987792968693,3.321655561820137,8.968493652343682,-2.3575331291417,20.294520433829064,3.3054802616009624,14.631507043086401,-15.975864082654482,70.76300022079072,2.7768914314805073,5.663013390742697,5,-4.379989624023381,-10.114990234374943,-10.322490692138615,-6.809989929199162,94.1900024414063,4,0.449413036770846,-1.3892659787564363,281.7099914550781,-2.0178271431851287,274.01998901367193,-1.8424651614994059,278.3900146484375,0.449413036770846
7472,2021-05-17,280.39999389648443,284.57000732421875,279.29998779296875,281.17001342773443,944400.0,0.0006780716148617749,-2.5487967777068574,0.6111218756055028,67.17711839616689,59.94802855901944,-5.557880588091109,-9.893328541213975,-10.992113397427602,-13.310596113658846,9.535665951274181,5.27001953125,4.4228179035927155,8.590995788574276,-3.3910864068911337,20.573077984039685,2.599954690841571,14.58203688630698,-14.651796420886,63.7390136718755,-4.636868638736942,5.9910410977326976,5,-3.864990234375057,-9.59999084472662,-10.979991912841854,-6.999992370605526,91.49999999999994,0,0.41255347786664687,3.8790608387475154,280.20999145507807,-1.3892659787564363,281.7099914550781,-2.0178271431851287,274.01998901367193,0.41255347786664687
7473,2021-05-18,281.010009765625,283.5,278.82000732421875,282.489990234375,725900.0,0.002175520265402575,1.6742815290178572,1.9220038046924541,67.52020477897364,61.7680729063386,-5.142584387032002,-10.422611513270112,-11.486722906609657,-13.53278524250652,10.445271561598076,4.67999267578125,5.036322550210855,8.810511779785145,-3.8521792742556613,21.47320283382595,2.479166252764742,15.141857306805548,-13.379631305164537,69.04349949048914,1.6165246373436162,6.331345527020407,5,-4.475006103515625,-10.210006713867188,-11.827510833740234,-7.610008239746094,68.14999389648438,1,0.3925126648867914,-2.5487967777068574,280.39999389648443,3.8790608387475154,280.20999145507807,-1.3892659787564363,281.7099914550781,0.3925126648867914
7474,2021-05-19,281.75,281.8999938964844,276.07000732421875,278.3699951171875,723100.0,0.002633323400088816,2.1684772693347485,-2.2838172220389312,72.34618518663129,64.05090386253386,-4.790450503474631,-10.77796503005709,-11.986850488793834,-13.929879070292145,11.45950369433682,5.829986572265625,4.83495072353827,8.955502319335949,-4.344630417227222,22.25563505589912,2.305435951054335,15.605568687617563,-12.425658653163737,72.64783712903818,3.62023094770953,6.650066368281591,5,-4.1349945068359375,-10.949996948242188,-12.599994659423828,-8.349998474121094,66.17999267578125,2,0.3612067045738132,1.6742815290178572,281.010009765625,-2.5487967777068574,280.39999389648443,3.8790608387475154,280.20999145507807,0.3612067045738132
7475,2021-05-20,286.57000732421875,290.3599853515625,280.010009765625,281.0,1094300.0,0.017107390680456858,-1.741719819885367,1.6479287803821012,74.31746386845705,66.20551344448346,-8.206610262659922,-14.15218294650549,-16.380957515037494,-18.338596653860634,11.766943407522689,10.3499755859375,5.3564814722762435,12.397009277343727,-0.5946115512671213,25.388630105954576,5.901198863038303,18.89281969164915,-15.721099379644215,73.55211738523943,3.652940151974761,6.4958104143054305,5,-4.855010986328125,-12.875015258789062,-17.420001983642578,-13.170005798339844,53.699981689453125,3,0.35548031026824867,2.1684772693347485,281.75,1.6742815290178572,281.010009765625,-2.5487967777068574,280.39999389648443,0.35548031026824867
7476,2021-05-21,283.19000244140625,289.9100036621094,282.7799987792969,288.239990234375,940200.0,-0.011794691685890313,-1.4293052176263854,-0.9066393451604773,61.270003107617995,67.17921016111544,-3.7908308223550193,-9.647532457066177,-12.76125685461659,-14.48709672656696,12.09099754483119,7.1300048828125,6.091428461515534,7.98900451660154,-4.396432669811759,20.37444170301484,1.7962859233949189,14.18172310980816,-9.999765207993164,49.825094927112204,-15.846989302380749,6.1927185932066475,5,-1.475006103515625,-9.495010375976562,-14.52999496459961,-13.940010070800781,62.529998779296875,4,0.34506868313941275,-1.741719819885367,286.57000732421875,2.1684772693347485,281.75,1.6742815290178572,281.010009765625,0.34506868313941275
7477,2021-05-24,278.8599853515625,287.2699890136719,277.95999145507807,285.6000061035156,838200.0,-0.01529014814264018,-1.1803251155128327,1.3346608008315304,61.19996547163044,67.42482000203569,1.1719203166845773,-4.824540333132745,-8.194685558435935,-9.694959591607017,13.108912652961127,9.309997558593807,6.716715322092341,3.1889877319335938,-8.990862300496588,15.368837764363775,-2.900937284281497,9.278912748148684,-3.609378343971457,19.524019015320746,-44.843333243354664,6.0899250162150915,5,2.855010986328125,-5.1649932861328125,-11.054981231689453,-9.609992980957031,67.41000366210938,0,0.3426092432174279,-1.4293052176263854,283.19000244140625,-1.741719819885367,286.57000732421875,2.1684772693347485,281.75,0.3426092432174279
7478,2021-05-25,273.45001220703125,280.26998901367193,272.95999145507807,279.95999145507807,946700.0,-0.0194003206939527,1.0504975709974953,0.9658693181560836,52.35825726916228,65.65261451635584,6.489949564258154,1.120140818183188,-2.412717806283297,-3.8515495777865567,13.882029319095887,7.309997558593864,6.919402091153927,-2.523985290527321,-14.124152858034108,9.076182276979466,-8.324069074280715,3.2760984932260726,16.90997314453125,2.816212205983519,-58.873413244218206,5.800083783753397,5,8.209976196289062,0.2449798583984375,-6.312511444091797,-4.200019836425781,75.47000122070312,1,0.360029172772228,-1.1803251155128327,278.8599853515625,-1.4293052176263854,283.19000244140625,-1.741719819885367,286.57000732421875,0.360029172772228
7479,2021-05-26,267.83999633789057,274.35000610351557,266.23001098632807,273.29998779296875,1777500.0,-0.02051569068826109,1.1481388786850364,0.8387110383979084,45.24818494446321,62.77326387100337,12.439265608972562,7.11378549864844,3.518543206865786,2.143243597874232,14.610434252389185,8.1199951171875,7.045512520400905,-8.146000671386787,-19.710136057229477,3.4181347144559027,-13.928068364308103,-2.3639329784654706,22.17198913574225,6.672138673641141,-51.717008419587735,5.7820676929213315,5,10.455001831054744,5.854995727539119,-0.4574928283690838,1.4099960327149006,80.88000488281256,2,0.3036141294656771,1.0504975709974953,273.45001220703125,-1.1803251155128327,278.8599853515625,-1.4293052176263854,283.19000244140625,0.3036141294656771
7480,2021-05-27,267.3699951171875,269.10000610351557,266.0,269.10000610351557,1792800.0,-0.0017547835540967505,2.5837993261480996,0.31685232487296927,42.32803787066651,60.4183800993077,11.91411958694016,8.162975216847997,4.174585718692583,3.0296927386726793,15.173733965589028,3.100006103515568,6.55314390934609,-8.718002319335938,-19.916598826629922,2.4805941879580473,-14.317300572982958,-3.1187040656889167,21.690711376953118,5.7297988597072305,-50.89345725616417,5.599298253646992,5,10.80999755859375,6.3249969482421875,1.7125091552734375,1.8799972534179688,77.52001953125,3,0.3013053036234845,1.1481388786850364,267.83999633789057,1.0504975709974953,273.45001220703125,-1.1803251155128327,278.8599853515625,0.3013053036234845
7481,2021-05-28,267.48001098632807,271.989990234375,266.0,269.0,957000.0,0.0004114742534679916,-1.674096225502551,0.8786007867488137,40.323786291749,57.43467653215015,10.961138347371161,8.50060554900449,4.3163327521724,3.2860653574880985,15.748555857268776,5.989990234375,5.960247324664238,-8.615487670898517,-19.789557549012613,2.5585822072155793,-14.202522609955565,-3.028452731841469,20.197053118164092,6.958212274471558,-46.421958645454964,5.587034939057042,5,10.699981689453182,6.844985961914119,0.20748901367193184,1.7699813842774006,87.84997558593756,4,0.27213240256321214,2.5837993261480996,267.3699951171875,1.1481388786850364,267.83999633789057,1.0504975709974953,273.45001220703125,0.27213240256321214
7482,2021-06-01,267.14999389648443,272.35000610351557,264.1199951171875,272.35000610351557,1340800.0,-0.0012338009432057984,2.165381410143597,3.421085389603668,35.7937368134814,53.90951342487324,10.296806339862428,8.630438034000576,4.744726111315401,3.962556218295788,16.026966880417927,8.230010986328068,4.469032959018875,-8.53750457763664,-20.406615210348377,3.331606055075099,-14.472059893992537,-2.6029492612807417,19.226446361738226,18.761609439100216,-30.457341953290037,5.934555316355874,6,10.089996337890568,8.63999938964838,0.5375061035155682,2.099998474121037,101.89999389648438,1,0.2941044698457418,-1.674096225502551,267.48001098632807,2.5837993261480996,267.3699951171875,1.1481388786850364,267.83999633789057,0.2941044698457418
7483,2021-06-02,269.35000610351557,271.8599853515625,267.77999877929693,269.26998901367193,1187500.0,0.008235119810197755,-1.6666600179515927,-0.01538786576989995,43.75505020413008,50.73272064903977,7.005599048518093,6.639300454844829,2.500789323190304,2.082376546994965,16.320423581209308,4.709991455078068,3.567103244245857,-6.253993225097702,-18.283769546183635,5.775783095988231,-12.268881385640668,-0.23910506455473524,15.245918543424295,51.12419716183818,0.9952190871236013,6.014888160542965,6,7.889984130859432,7.839981079101619,-1.6625061035155682,-0.1000137329100994,88.8099975585938,2,0.28557631768010694,2.165381410143597,267.14999389648443,-1.674096225502551,267.48001098632807,2.5837993261480996,267.3699951171875,0.28557631768010694
7484,2021-06-03,272.54998779296875,272.8699951171875,266.42999267578125,271.489990234375,1311600.0,0.011880384692560142,6.576419057193121,13.247139588119508,36.07904503329559,46.484007445132946,2.6410945033972553,3.7065368702614023,-0.5414578176056466,-0.8094487323737667,16.791070641750768,6.44000244140625,2.5127871995163105,-3.1030105590820085,-15.071430311214215,8.865409193050198,-9.087220435148083,2.881199316984066,10.407862491590947,96.3427734375,48.94578836288825,5.984209876066093,6,4.4650115966796875,4.6399993896484375,-4.86248779296875,-3.2999954223632812,76.49002075195312,3,0.28020557349199704,-1.6666600179515927,269.35000610351557,2.165381410143597,267.14999389648443,-1.674096225502551,267.48001098632807,0.28020557349199704
7485,2021-06-04,286.1400146484375,291.7099914550781,273.3699951171875,274.17001342773443,2956200.0,0.04986251133422126,-1.7030132932130624,11.292479990787072,56.59036720739918,45.964047900664184,-12.31097135156267,-9.25290366260225,-13.763579394415672,-14.248353189475665,18.021453228715735,19.160003662109375,1.655000568799153,9.785514831542969,-2.929888778176519,22.500918441262456,3.427813026683225,16.143216636402713,-22.02001953125,79.8116072998853,33.90915679238049,6.357701804859735,6,-8.225021362304688,-8.2750244140625,-18.4525146484375,-16.89002227783203,65.77999877929688,4,0.2187040727217191,6.576419057193121,272.54998779296875,-1.6666600179515927,269.35000610351557,2.165381410143597,267.14999389648443,0.2187040727217191
7486,2021-06-07,395.8500061035156,468.5499877929688,286.0,295.3500061035156,17954100.0,0.38341366407586164,-2.062918944603946,8.395989118712642,87.36002825210267,48.87072154293888,-116.62378147133268,-115.27974500816089,-122.09017042234274,-123.16565445352717,19.988065259263653,182.5499877929688,3.336472863640438,113.4050064086914,58.53689190215306,168.27312091522975,85.9709491554222,140.83906366196058,-131.1782110595703,64.437712520612,19.932593228249445,27.43405725326918,6,-29.5150146484375,-29.565017700195256,-128.16250610351562,-126.60001373291016,-43.790008544921875,0,-0.1287356086127026,-1.7030132932130624,286.1400146484375,6.576419057193121,272.54998779296875,-1.6666600179515927,269.35000610351557,-0.1287356086127026
7487,2021-06-08,395.3699951171875,399.0700073242188,373.0,389.1000061035156,12209300.0,-0.0012126082579940745,2.8141889855538134,0.06238795038479478,87.03845592744108,52.724076949414304,-109.38142218350885,-111.06178118015077,-120.2895670466562,-121.87620060268904,22.060955447638364,26.070007324218807,4.780007968904215,106.93699493408201,32.5438194926233,181.33017037554072,69.74040721335268,144.13358265481136,-122.54307236328123,63.793788618809266,21.46759379559723,37.19658772072935,6,-29.035003662109375,-29.035003662109375,-127.6824951171875,-126.12000274658203,-67.20999145507812,1,-0.1012722488793163,-2.062918944603946,395.8500061035156,-1.7030132932130624,286.1400146484375,6.576419057193121,272.54998779296875,-0.1012722488793163
7488,2021-06-09,406.9400024414063,414.7999877929688,390.8399963378906,395.0,6196900.0,0.029263746533900292,-1.3652497439296314,1.9043099462169422,87.88812406670313,57.461847962996515,-111.77934021075288,-118.58738989346233,-130.3595782843404,-132.77874089804402,23.890913783371907,23.959991455078182,7.826646675978509,112.07950286865241,20.998359542064065,203.16064619524076,66.53893120535821,157.62007453194659,-126.28415708593752,69.51811456563635,29.745693532935817,45.54057166329417,6,-40.60501098632818,-40.60501098632818,-139.06750488281256,-137.69001007080084,-82.3200073242188,2,-0.0931095847572595,2.8141889855538134,395.3699951171875,-2.062918944603946,395.8500061035156,-1.7030132932130624,286.1400146484375,-0.0931095847572595
7489,2021-06-10,414.7099914550781,426.8200073242188,404.25,406.9400024414063,4753800.0,0.019093696778533342,-2.4327023269954298,0.6507527156549442,88.1005990814605,62.54768809752918,-107.86841560785075,-121.50651292987243,-136.50610068360248,-139.75825051195739,25.938122872319347,22.570007324218807,11.886400303068399,112.81499176025392,7.838984811585306,217.79099870892253,60.32698828591958,165.30299523458822,-126.53838040210934,72.41520731721425,35.390741588013725,52.488003474334306,6,-48.375,-48.375,-146.83749389648438,-145.45999908447266,-90.54998779296875,3,-0.13636032156966804,-1.3652497439296314,406.9400024414063,2.8141889855538134,395.3699951171875,-2.062918944603946,395.8500061035156,-0.13636032156966804
7490,2021-06-11,396.6400146484375,427.5,395.3299865722656,423.3299865722656,4221600.0,-0.04357256198057624,-1.1951540506293528,-3.4350076785006163,81.02269332385347,67.06978887887412,-77.70457815796175,-99.48546311750596,-117.10972911716874,-120.96291093872475,27.544730484993252,32.170013427734375,16.87975228519332,88.99851379394534,-23.629011546115066,201.62603913400574,32.684751123915134,145.31227646397554,-101.25326852586869,60.60806466550691,24.1616910819938,56.31376267003021,6,-30.305023193359375,-30.305023193359375,-128.4525146484375,-127.39002227783203,-74.1500244140625,4,-0.1200080787252541,-2.4327023269954298,414.7099914550781,-1.3652497439296314,406.9400024414063,2.8141889855538134,395.3699951171875,-0.1200080787252541
7491,2021-06-14,406.1400146484375,409.8800048828125,395.1400146484375,396.239990234375,2102600.0,0.023951189111417248,-1.4363669380466693,-0.37092674515794494,83.84746731071382,72.40909226745549,-73.16085267248502,-104.42109639756961,-125.11206842733753,-129.6180990990423,29.233740445728813,14.739990234375,23.62019332892544,92.20201263427737,-27.806854081728318,212.21087935028305,32.197579276274496,152.2064459922802,-103.82673885905268,60.80736632740825,21.30252571184819,60.00443335800285,6,-38.6500244140625,-39.805023193359375,-137.2200164794922,-138.07501983642578,-83.18002319335938,0,-0.13350076147418521,-1.1951540506293528,396.6400146484375,-2.4327023269954298,414.7099914550781,-1.3652497439296314,406.9400024414063,-0.13350076147418521
7492,2021-06-15,396.0799865722656,410.4100036621094,393.9100036621094,403.5,1905100.0,-0.02476985205429716,-1.8061274007333574,-0.7494944575282673,81.82382492639088,76.63895612548448,-47.929054695699335,-89.85728706760881,-113.61364250579891,-118.76062625675974,30.637844617328792,16.5,31.1372852564499,76.35798492431638,-47.91973720433032,200.63570705296308,14.219123859993033,138.49684598863973,-87.11724230273745,14.293479844332063,-28.61906087634305,62.13886106432335,6,-28.589996337890625,-29.7449951171875,-125.5474853515625,-128.0149917602539,-69.72000122070312,1,-0.11113913983543411,-1.4363669380466693,406.1400146484375,-1.1951540506293528,396.6400146484375,-2.4327023269954298,414.7099914550781,-0.11113913983543411
7493,2021-06-16,391.30999755859375,403.010009765625,388.5199890136719,394.2999877929688,1572800.0,-0.012042994282422725,-2.381565546858864,0.4029629142178008,82.1821327682156,81.76152142936448,-26.864837392957043,-80.52897165284764,-107.23373076852141,-113.20197636944141,32.101081638107544,14.490020751953125,39.52530328220405,66.07299652099607,-60.73513995272356,192.8811329947157,2.668928284136257,129.47706475785589,-75.96376354812793,7.157536579198104,-38.672801714813275,63.40406823685981,6,-20.350006103515625,-24.975006103515625,-121.26749420166016,-123.9000015258789,-65.91000366210938,2,-0.16138098768362918,-1.8061274007333574,396.0799865722656,-1.4363669380466693,406.1400146484375,-1.1951540506293528,396.6400146484375,-0.16138098768362918
7494,2021-06-17,383.5199890136719,396.8900146484375,380.1700134277344,391.30999755859375,1832800.0,-0.019907512186052467,-1.3078050660584195,2.605362537764301,79.16142652743773,84.26941690936876,-1.8755862252522775,-68.22143489953174,-97.77055646694868,-104.75799853424041,34.09370015128785,16.720001220703125,48.92537390946677,53.194488525390625,-74.43109248215217,180.82006953293342,-10.61830197838077,117.00727902916202,-62.04560485190592,7.077913662245819,-42.01451287334663,63.81279050377139,6,-6.2449951171875,-17.18499755859375,-112.49249267578125,-117.36998748779297,-51.589996337890625,3,-0.1535773768870876,-2.381565546858864,391.30999755859375,-1.8061274007333574,396.0799865722656,-1.4363669380466693,406.1400146484375,-0.1535773768870876
7495,2021-06-18,388.4400024414063,391.0,381.6499938964844,387.1900024414063,2873600.0,0.012828571048898008,1.9356399593737947,-0.16046195492492057,79.65286338629224,83.41306525761205,10.327781878891813,-68.63736891698488,-100.85191196780733,-108.92700102064282,35.06354608895757,9.350006103515625,58.9370546276233,53.02100219726566,-75.38071099482755,181.4227153893589,-11.179854398780947,117.22185879331226,-61.08259413439225,27.347856099077394,-25.955855204567225,64.20085659604662,6,11.809997558593693,-22.105010986328182,-117.41250610351568,-122.2900009155274,-54.48001098632818,4,-0.16548243840821508,-1.3078050660584195,383.5199890136719,-2.381565546858864,391.30999755859375,-1.8061274007333574,396.0799865722656,-0.16548243840821508
7496,2021-06-21,380.9100036621094,390.989990234375,379.1099853515625,388.8599853515625,1897900.0,-0.019385229976237484,-1.057140441407664,-6.3599853515625,76.93691782338422,82.29067213493906,17.339062735666403,-56.29746579006945,-91.61150596810467,-100.57804734263675,36.02101309976514,11.8800048828125,69.94328027989167,40.605003356933594,-86.86210531219768,168.07211202606487,-23.128550977632017,104.3385576914992,-47.90489217565715,5.750853857936369,-49.77734845675892,63.73355433456563,6,22.394989013671875,-14.57501220703125,-108.13999938964844,-114.12000274658203,-46.730010986328125,0,-0.15336959614102585,1.9356399593737947,388.4400024414063,-1.3078050660584195,383.5199890136719,-2.381565546858864,391.30999755859375,-0.15336959614102585
7497,2021-06-22,374.3999938964844,381.0,369.489990234375,379.95001220703125,1770000.0,-0.017090676808267258,2.0091552807419966,0.698117118673346,74.37693700267486,80.7894291278248,22.978046640307525,-44.54678146958406,-83.25835250993032,-93.32205453963974,37.84015530075455,11.510009765625,79.96900971563792,29.3179931640625,-95.58865583339514,154.22464216152014,-33.13533133466632,91.77131766279132,-35.973087357771476,14.647973750528049,-39.72557324655082,62.453324498728826,6,24.095001220703125,-8.06500244140625,-101.43749237060547,-107.60999298095703,-45.22998046875,1,-0.1373931711538131,-1.057140441407664,380.9100036621094,1.9356399593737947,388.4400024414063,-1.3078050660584195,383.5199890136719,-0.1373931711538131
7498,2021-06-23,371.8999938964844,376.010009765625,364.2999877929688,376.010009765625,1778500.0,-0.00667735053620544,4.698285527595627,0.7405409566541847,73.12939026668948,79.12596148173914,22.333523576026153,-36.146219922146656,-79.01554443037139,-90.31839112941452,40.57134875140872,11.710021972656193,75.36108888262487,21.895494079589866,-98.81414458011216,142.6051327392919,-38.459325250261145,82.25031340944088,-28.26816410760125,23.32003633264962,-24.681199366194292,60.35481932985101,6,24.0,-5.56500244140625,-98.23249053955078,-104.40499114990234,-45.16998291015625,2,-0.12245229710220862,2.0091552807419966,374.3999938964844,-1.057140441407664,380.9100036621094,1.9356399593737947,388.4400024414063,-0.12245229710220862
7499,2021-06-24,349.1600036621094,358.3699951171875,346.3500061035156,349.9599914550781,4647600.0,-0.061145443956916345,-2.7445548319627324,0.1946434803270046,64.07198669939572,77.24254963457716,38.88677087528589,-7.379941369976791,-54.74815889085187,-67.1355925585168,43.373814960945374,25.54998779296875,70.02567903547896,-4.910496520996105,-119.27872957148668,109.45773652949447,-62.09461304624142,52.27362000424921,119.38998413085943,6.293388449522279,-36.127359979572574,57.18411652524529,6,29.220001220703125,17.17498779296875,-75.49250030517578,-81.66500091552734,-17.459991455078125,3,-0.0680490592176134,4.698285527595627,371.8999938964844,2.0091552807419966,374.3999938964844,-1.057140441407664,380.9100036621094,-0.0680490592176134
7500,2021-06-25,347.92999267578125,353.57000732421875,345.1300048828125,348.6700134277344,2251600.0,-0.003522771719061013,-1.6624628758742521,0.9250400549324789,29.24462935454973,71.17556763944782,36.297731763229365,0.20540518044197142,-52.12345998840999,-65.45361467773103,46.26811546331419,8.44000244140625,62.708575592731165,-10.168507385253918,-117.11332647298815,96.77631170248031,-63.64091692912103,43.3039021586132,118.17599548339848,6.105513927891717,-32.14513712904616,53.472409543867116,6,29.840011596679688,18.404998779296875,-73.72248840332031,-80.43498992919922,-9.92999267578125,4,-0.04598626257239513,-2.7445548319627324,349.1600036621094,4.698285527595627,371.8999938964844,2.0091552807419966,374.3999938964844,-0.04598626257239513
7501,2021-06-28,340.2699890136719,343.4599914550781,333.2799987792969,343.0,1942700.0,-0.02201593373195443,4.578087506166233,3.689100581467277,27.53221555032303,65.1431665976625,37.58379963874029,14.333122847955224,-43.12483179127446,-57.15055355008934,49.41250338347436,14.649993896484375,53.860090936013535,-21.46800994873047,-120.05582735031203,77.11980745285109,-70.76191864952125,27.82589875206031,120.99695981445319,14.64792551460041,-19.53015691080934,49.293908700790766,6,27.875015258789062,26.06500244140625,-62.56499481201172,-69.87999725341797,-2.16998291015625,0,-0.01854409075829555,-1.6624628758742521,347.92999267578125,-2.7445548319627324,349.1600036621094,4.698285527595627,371.8999938964844,-0.01854409075829555
7502,2021-06-29,345.7200012207031,346.7099914550781,336.7200012207031,338.8699951171875,1427500.0,0.016016729018121678,1.2627418858716877,-2.5091496473165877,23.725328247246267,58.64796609533259,27.087525222769273,15.885651450625119,-47.104670211772714,-61.98539251968498,52.59427972157664,9.989990234375,46.83977376231019,-19.946498107910145,-108.4057334554538,68.51273723963351,-64.17611578168197,24.283119565861682,107.86773060449224,29.113033566470527,-0.5702030318777318,44.229617673771834,6,19.365005493164062,20.614990234375,-68.01500701904297,-75.33000946044922,-9.1300048828125,1,-0.033379638158553826,4.578087506166233,340.2699890136719,-1.6624628758742521,347.92999267578125,-2.7445548319627324,349.1600036621094,-0.033379638158553826
7503,2021-06-30,346.2699890136719,349.5,342.75,345.0,1067000.0,0.0015908474806975992,-1.3396924964695802,0.18539969081488544,18.68595164104549,51.92846888573345,21.76561894824971,22.54993172993369,-46.28156967293705,-61.874038828396635,55.98286370095564,6.75,37.70854170362321,-23.24250946044924,-99.98191273160887,53.49689381071039,-61.61221109602906,15.127192175130574,100.09927882876957,51.77358362048729,26.359836827048927,38.36970163557983,6,15.870010375976562,20.06500244140625,-68.56499481201172,-75.87999725341797,-6.269989013671875,2,-0.04938336017696965,1.2627418858716877,345.7200012207031,4.578087506166233,340.2699890136719,-1.6624628758742521,347.92999267578125,-0.04938336017696965
7504,2021-07-01,348.9200134277344,350.3800048828125,345.4599914550781,346.0,998000.0,0.007653058301734239,-1.459987945648608,2.299243061396131,24.57918063003501,45.80917080170487,15.300451652263803,27.31517810251063,-47.39140490060538,-63.9019117187666,59.34704588943953,4.920013427734375,29.077463862741524,-24.410986328124977,-87.16052856253873,38.338555906288775,-55.78575744533185,6.963784789081899,90.66389827091842,77.08234628788186,53.802166356805714,31.37477111720687,7,13.214981079101562,17.41497802734375,-71.24252319335938,-78.53002166748047,-8.720001220703125,3,-0.06359624437536615,-1.3396924964695802,346.2699890136719,1.2627418858716877,345.7200012207031,4.578087506166233,340.2699890136719,-0.06359624437536615
7505,2021-07-02,348.7200012207031,350.07000732421875,343.8500061035156,349.5400085449219,811800.0,-0.000573232257635059,5.617005389260438,-0.2808231347261269,16.0478045664441,39.04371377315597,10.363493932554775,34.1972208304021,-45.27199066125354,-63.080662438600825,61.26471118917004,6.220001220703125,20.179754774252046,-27.73999786376953,-76.96722528799029,21.487229560451226,-52.35361157587994,-3.126384151659124,84.48567570278834,90.29237970992249,68.79484056604332,24.613613712110386,7,8.419998168945312,17.614990234375,-72.72500610351562,-78.33000946044922,-11.5,4,-0.048807034165212704,-1.459987945648608,348.9200134277344,-1.3396924964695802,346.2699890136719,1.2627418858716877,345.7200012207031,-0.048807034165212704
7506,2021-07-06,344.8900146484375,347.7099914550781,340.2699890136719,347.6000061035156,1041300.0,-0.010982985085050023,4.078565551146247,3.304838109415705,17.324179234267618,32.70451846555516,9.551122391588933,35.85180299411627,-39.64455673429768,-58.736256172023786,58.582415305640914,8.45001220703125,11.681933919032701,-29.02198486328126,-79.28783625795381,21.24386653139129,-54.15491056061751,-3.8890591659450138,82.32012158640231,59.80974551563746,35.855947014466565,25.132925697336265,7,9.754989624023438,21.444976806640625,-68.95252227783203,-71.19502258300781,-5.84002685546875,1,-0.019977425717763397,5.617005389260438,348.7200012207031,-1.459987945648608,348.9200134277344,-1.3396924964695802,346.2699890136719,-0.019977425717763397
7507,2021-07-07,355.3299865722656,355.82000732421875,344.3900146484375,344.95001220703125,1377600.0,0.030270438343859007,1.012319843114078,-3.8302609204851294,28.583334574623294,27.75495672199225,-4.334191922734533,23.461198057025513,-48.34889301507633,-68.65671278142054,55.87252163216097,11.42999267578125,2.2133210312345,-16.58001251220702,-66.43517250131424,33.2751474769002,-41.5075925067606,8.347567482346562,66.24434141524159,96.84874485568442,67.8468827615997,24.92757999455361,7,-9.504989624023438,11.0050048828125,-79.0774917602539,-81.63499450683594,-14.649993896484375,2,-0.0484900827958854,4.078565551146247,344.8900146484375,5.617005389260438,348.7200012207031,-1.459987945648608,348.9200134277344,-0.0484900827958854
7508,2021-07-08,369.0499877929688,370.05999755859375,350.07000732421875,350.07000732421875,2344900.0,0.03861199937853499,-1.1064289573203674,1.8285190117925207,41.95485517134196,25.29749766331961,-20.675199327453242,7.122184946686787,-60.0713141837673,-81.75968897132037,53.092226076754216,19.989990234375,-6.4541849906784705,-0.965510559081963,-48.01665073702327,46.08562961885934,-24.491080648052616,22.56005952988869,47.22668044204579,96.60956872804552,62.15622933688759,23.525570088970653,7,-17.379989624023494,-1.5599975585938068,-92.5349960327149,-95.35499572753912,-26.799987792968807,3,-0.08795554133248673,1.012319843114078,355.3299865722656,4.078565551146247,344.8900146484375,5.617005389260438,348.7200012207031,-0.08795554133248673
7509,2021-07-09,358.1600036621094,372.1199951171875,351.010009765625,371.8599853515625,2720100.0,-0.029508154697375444,1.969055350125869,-0.7218122121890334,34.21272121665541,25.849507870220243,-9.35844936456408,14.291073772452478,-47.27587648253052,-70.33033813443075,50.108233649253584,21.1099853515625,-14.836861772763314,-9.027995300292957,-51.32682319707561,33.2708325964897,-30.177409248684285,12.12141864809837,53.136864405562164,56.1695799689746,19.957497560488306,21.149413948391338,7,-5.4600067138671875,9.329986572265625,-80.94501495361328,-84.46501159667969,-14.660003662109375,4,-0.05070360586449418,-1.1064289573203674,369.0499877929688,1.012319843114078,355.3299865722656,4.078565551146247,344.8900146484375,-0.05070360586449418
7510,2021-07-12,349.0400085449219,357.989990234375,348.6000061035156,357.0299987792969,1188600.0,-0.025463466115527966,-1.117246741808073,0.5832117454964236,33.654734685802595,26.52978777416242,-0.07201284585261192,20.72471926307003,-36.243935899597716,-60.67622003392171,47.48844295029265,9.55999755859375,-23.381164537093298,-15.767990112304688,-56.413561622275154,24.87758139766578,-36.09077586728989,4.554795642680517,57.5758473654472,27.53537786695105,-12.01225011339979,20.32278575498523,7,5.3799896240234375,21.91998291015625,-71.93751525878906,-75.34501647949219,0.75,0,-0.025326599018670737,1.969055350125869,358.1600036621094,-1.1064289573203674,369.0499877929688,1.012319843114078,355.3299865722656,-0.025326599018670737
7511,2021-07-13,351.9200134277344,357.239990234375,347.5,349.0899963378906,974200.0,0.0082512170877449,-2.241256042572206,-0.3541953127387173,38.02472620012201,28.11860976892639,-1.2579615826907116,14.307993370904796,-37.20358507678782,-62.98763730712358,44.710251541153326,9.739990234375,-28.245474623807638,-10.176985168457009,-46.18304017613838,25.82906983922436,-28.18001267229772,7.826042335383704,50.29569105477037,27.154720818439543,-14.900499420633665,18.003027503840695,7,4.2749786376953125,25.35498046875,-74.03002166748047,-77.55001831054688,-10.050018310546875,1,-0.04177089010611168,-1.117246741808073,349.0400085449219,1.969055350125869,358.1600036621094,-1.1064289573203674,369.0499877929688,-0.04177089010611168
7512,2021-07-14,352.05999755859375,358.7699890136719,349.67999267578125,351.3299865722656,1237100.0,0.00039777257762607654,-3.511165802127901,0.25795285440075916,39.15846833058121,30.39333384554147,-0.45152336381198666,11.279348181013631,-35.63925226409981,-62.59156712304923,41.88985424735361,9.089996337890625,-26.196488414995315,-7.836001586914051,-40.30325126598672,24.631248092158614,-24.069626426450384,8.397623252622282,46.0195645817185,18.521520970612883,-24.833524107886667,16.233624839536322,7,4.1349945068359375,28.330001831054688,14.249992370605469,10.72999572753912,-13.44000244140625,2,-0.036953956302461566,-2.241256042572206,351.9200134277344,-1.117246741808073,349.0400085449219,1.969055350125869,358.1600036621094,-0.036953956302461566
7513,2021-07-15,328.1600036621094,343.0400085449219,323.7099914550781,341.8500061035156,3031700.0,-0.06788613890309048,1.4057259837973952,-18.75314577149785,38.66824623009327,31.958785578881272,23.031414136946864,31.838082852007517,-10.13922116091669,-38.38932775540462,38.66480808828891,28.350006103515625,-23.596240870628264,-28.57849578857423,-60.45991740303094,3.3029258258824825,-44.519206595802586,-12.637784981345874,66.03158467654197,9.19234015781388,-37.24587060662845,15.940710807228356,7,19.754989624023438,47.44499206542969,38.17498779296875,34.629989624023494,13.579986572265625,3,0.03815208701229511,-3.511165802127901,352.05999755859375,-2.241256042572206,351.9200134277344,-1.117246741808073,349.0400085449219,0.03815208701229511
7514,2021-07-16,324.6199951171875,331.1099853515625,323.0,323.9700012207031,1534800.0,-0.010787446688862334,-5.262545805889076,-0.04747945804000945,37.72770098484052,34.36766295870309,25.436937257448278,32.400386436365125,-5.025052763684641,-34.47597229281985,35.832841555623,8.1099853515625,-21.015735488856023,-29.173504638671886,-61.516757845849554,3.1697485685057813,-45.34513124226072,-13.001878035083053,63.93306547077799,4.528922602040251,-45.069122884309856,16.171626603588834,7,22.94000244140625,50.6300048828125,41.714996337890625,38.16999816894537,21.80999755859375,4,0.0543096702236352,1.4057259837973952,328.1600036621094,-3.511165802127901,352.05999755859375,-2.241256042572206,351.9200134277344,0.0543096702236352
7515,2021-07-19,324.1600036621094,326.9700012207031,320.1099853515625,323.0799865722656,1036300.0,-0.0014170151623348337,1.0477622001767284,1.6615803558852529,40.822608539640896,36.97859954818902,24.637631470010547,29.299991643088106,-2.981198600134917,-33.6999582791006,32.78444168679824,6.860015869140625,-17.96404333165941,-26.41949615478518,-56.993226410667944,4.154234101097586,-41.70636128272656,-11.132631026843796,57.83775086705958,10.475990498977353,-41.74429327815389,15.286865127941386,7,21.954986572265625,49.644989013671875,42.17498779296875,38.629989624023494,25.239990234375,0,0.05966188338907408,-5.262545805889076,324.6199951171875,1.4057259837973952,328.1600036621094,-3.511165802127901,352.05999755859375,0.05966188338907408
7516,2021-07-20,322.489990234375,327.5199890136719,317.260009765625,324.70001220703125,1384600.0,-0.005151818265263564,1.6140155815074564,-2.0462842610907037,36.170959561918686,37.821668991221834,25.475021584257263,27.793927209951505,0.22370771668056477,-31.632925352765028,29.69376022059449,10.259979248046875,-16.393904608975504,-25.16850891113279,-54.68572190892036,4.348704086654777,-39.927115410026545,-10.409902412239035,52.0812319934812,12.599332891731283,-40.78641955114364,14.758606498893773,7,22.20001220703125,41.34501647949219,43.845001220703125,40.30000305175787,20.260009765625,1,0.08465384705648105,1.0477622001767284,324.1600036621094,-5.262545805889076,324.6199951171875,1.4057259837973952,328.1600036621094,0.08465384705648105
7517,2021-07-21,322.9599914550781,324.5199890136719,318.2900085449219,321.4100036621094,1126300.0,0.0014574133614551066,1.668095617738162,-0.7013449694827253,36.1101149928607,37.17225341583504,22.272668889597924,24.530254857682223,1.2750942182672134,-31.629207230964766,27.128027946301657,6.22998046875,-14.190890662652066,-22.126507568359386,-50.78462995168434,6.531614814965565,-36.45556876002183,-7.797446376696939,43.587661028065725,22.11009293774911,-30.17919870949536,14.329061191662468,7,21.730010986328125,40.87501525878906,43.95249938964844,39.830001831054744,19.279998779296875,2,0.0585521555685935,1.6140155815074564,322.489990234375,1.0477622001767284,324.1600036621094,-5.262545805889076,324.6199951171875,0.0585521555685935
7518,2021-07-22,326.3599853515625,330.6400146484375,319.2300109863281,320.0400085449219,1485600.0,0.010527600899312262,-1.8740665008820918,4.077436503248671,36.676090618451816,37.44596112714574,13.611687945472,18.49166426697991,-0.6222583758244582,-34.53664963362195,24.912067812360068,11.410003662109375,-11.971977222533951,-16.449513244628918,-43.31816876947579,10.419142280217955,-29.883841007052354,-3.0151854822054815,33.28739715112869,65.70391066376399,15.86707829688548,13.434327762423425,7,11.655014038085938,33.7750244140625,40.55250549316406,36.43000793457037,16.83001708984375,3,0.037565909780325146,1.668095617738162,322.9599914550781,1.6140155815074564,322.489990234375,1.0477622001767284,324.1600036621094,0.037565909780325146
7519,2021-07-23,325.3999938964844,328.1499938964844,319.8500061035156,322.1000061035156,1015900.0,-0.0029415109025819897,-1.1282053288469815,0.5221518834533277,36.349784211729755,37.74541107447098,10.544884520747587,18.53041096914319,2.0010809472074698,-33.03056012736408,23.735070013044464,8.29998779296875,-11.528685864624777,-16.22150421142578,-43.99380060162821,11.550792178776646,-30.107652406526995,-2.3353560163245675,28.313156423017517,60.836929449224066,15.45165643555655,13.886148195101224,7,12.615005493164062,31.675018310546875,43.24749755859375,37.389999389648494,19.02001953125,4,0.05021510954019459,-1.8740665008820918,326.3599853515625,1.668095617738162,322.9599914550781,1.6140155815074564,322.489990234375,0.05021510954019459
7520,2021-07-26,331.92999267578125,335.0,322.510009765625,324.4100036621094,1269500.0,0.02006760572151145,-1.20671657684811,2.27879297908151,42.64637331628523,38.25892742071134,1.4891977911718186,11.32068992306148,-3.0033058699808635,-38.91905190251862,22.71065821402187,12.489990234375,-13.488752853280687,-8.891505432128895,-36.82000548063843,19.03699461638064,-22.855755456383633,5.072744592125844,16.67971796617786,82.69442494804784,37.517175821601384,13.964250024254754,7,6.0850067138671875,22.20001220703125,39.875,30.86000061035162,6.980010986328125,0,0.04368391022188578,-1.1282053288469815,325.3999938964844,-1.8740665008820918,326.3599853515625,1.668095617738162,322.9599914550781,0.04368391022188578
7521,2021-07-27,333.9599914550781,334.5,326.5,332.07000732421875,929300.0,0.006115743753471792,4.3872031730047985,0.25132804415315624,36.59515393945336,37.97411471058602,-3.7507820616181675,9.268947406052291,-3.404292228574718,-40.240846186857766,22.33944714656601,8.0,-13.83977507832276,-6.5460067749023665,-34.64279664160364,21.550783091798905,-20.594401708252974,7.502388158448241,10.260761064194185,93.77612760773843,52.8574062278018,14.048394933350627,7,-3.8099822998046875,20.165008544921875,49.33250427246094,28.830001831054744,4.279998779296875,1,0.046233090299629964,-1.20671657684811,331.92999267578125,-1.1282053288469815,325.3999938964844,-1.8740665008820918,326.3599853515625,0.046233090299629964
7522,2021-07-28,334.17999267578125,336.95001220703125,329.82000732421875,333.75,713600.0,0.000658765200419964,1.3885986525308496,0.22751126253411055,23.66710792194573,36.3073215652363,-7.569834440544184,8.579969066419721,-1.965263171649724,-39.85817897282243,21.88572170424737,7.1300048828125,-13.534529275383932,-5.749005126953136,-33.86891578447421,22.37090553056794,-19.808960455713702,8.31095020180743,6.266255857980411,84.36783667930196,48.40779305395277,14.05995532876054,7,-7.074981689453125,14.95001220703125,50.63999938964844,28.61000061035162,1.3900146484375,2,0.025644884529437695,4.3872031730047985,333.9599914550781,-1.20671657684811,331.92999267578125,-1.1282053288469815,325.3999938964844,0.025644884529437695
7523,2021-07-29,329.1700134277344,336.9200134277344,329.0,334.989990234375,660200.0,-0.014991858752320675,-1.5714314023710558,-13.535060326472676,25.973801300222775,35.00133271138988,-2.6837427953807946,12.904812119330131,4.660069924403842,-34.25736895423813,21.282882274863425,7.920013427734375,-14.28087943404131,-9.903985595703148,-38.25105134965793,18.443080158251632,-24.077518472680538,4.269547281274242,8.030161678488128,54.50294735451955,20.227684908250126,14.1735328769774,7,-2.06500244140625,17.464996337890625,53.24497985839844,33.619979858398494,4.42999267578125,3,0.03970585494875278,1.3885986525308496,334.17999267578125,4.3872031730047985,333.9599914550781,-1.20671657684811,331.92999267578125,0.03970585494875278
7524,2021-07-30,326.7300109863281,331.45001220703125,325.3999938964844,326.3699951171875,942800.0,-0.007412590278190523,-4.2608436052914405,-0.06185864327325926,29.207816600891235,33.71080027375103,0.09727040804381204,14.33196511269557,8.696522522530131,-31.178521331421166,20.505365841283094,6.050018310546875,-15.455688884087976,-11.23448791503904,-39.69573351663644,17.226757686558358,-25.46511071583774,2.996134885759659,10.220001220703125,29.224380243886976,-5.6595675755553,14.230622800798713,7,0.375,17.959991455078125,54.387481689453125,36.059982299804744,0.509979248046875,4,0.05037796009429596,-1.5714314023710558,329.1700134277344,1.3885986525308496,334.17999267578125,4.3872031730047985,333.9599914550781,0.05037796009429596
7525,2021-08-02,331.70001220703125,336.0799865722656,326.260009765625,327.0400085449219,962600.0,0.015211339802241541,-2.157548192741528,12.943884038314826,31.862203234953213,33.23204957075487,-4.124431138706768,8.454982247569433,5.2582516350306605,-35.412338758607234,19.90234744786167,9.819976806640625,-14.739930427298532,-5.413487243652355,-33.53645348225916,22.709478994954452,-19.47497036295573,8.64799587565102,-14.44000244140625,54.545526605737294,17.91207159607113,14.061483119303396,8,-4.0800018310546875,12.989990234375,40.65748596191406,31.08998107910162,-10.1500244140625,0,0.03834790700207735,-4.2608436052914405,326.7300109863281,-1.5714314023710558,329.1700134277344,1.3885986525308496,334.17999267578125,0.03834790700207735
7526,2021-08-03,338.0,338.3599853515625,325.0899963378906,331.80999755859375,1326700.0,0.018993028523124122,2.8408221670656197,1.328325660285922,38.6429677893921,33.513477659258356,-8.932279348370855,1.6994787021587285,0.7037458758999264,-41.00915635431454,19.563267865773977,13.269989013671875,-13.400013259303535,1.2310012817382585,-26.65870224100098,29.120704804477498,-12.713850479631333,15.17585304310785,-20.363590698242206,97.28722193219895,55.951824940845356,13.944851761369616,8,-9.205001831054688,6.69000244140625,34.05249786376953,24.78999328613287,-37.850006103515625,1,0.002692318526950732,-2.157548192741528,331.70001220703125,-4.2608436052914405,326.7300109863281,-1.5714314023710558,329.1700134277344,0.002692318526950732
7527,2021-08-04,338.1000061035156,342.8599853515625,335.0299987792969,336.9200134277344,1216600.0,0.0002958760459041976,-2.1572386636313294,0.19062879004506147,63.04463098537398,36.443315477805264,-7.441363297213002,0.2555638456535121,2.5259626935347796,-40.377355081388146,18.972444080035096,7.829986572265625,-12.373555498430619,2.192506408691429,-24.313249158852557,28.698261976235415,-11.060371375080535,15.445384192463393,-19.634653759765627,73.21338103031665,26.66321421662179,13.252877783771984,8,-6.7450103759765625,6.589996337890625,29.139991760253906,24.689987182617244,-38.290008544921875,2,0.0004140317312402164,2.8408221670656197,338.0,-2.157548192741528,331.70001220703125,-4.2608436052914405,326.7300109863281,0.0004140317312402164
7528,2021-08-05,336.5899963378906,340.5,334.4200134277344,336.8299865722656,714900.0,-0.004466163083010066,-1.6550414456675284,-0.20338281694511975,66.5927487074228,39.8036448662156,-4.83619912897808,-0.8336776780778337,6.1546872948668465,-38.04108622708691,17.791855163136844,6.079986572265625,-10.70570139583981,2.3054962158203125,-19.14945219412789,23.760444625768514,-8.421977989153788,13.032970420794413,-16.660966013671896,64.71585317893066,12.31944970532117,10.727474204974104,8,-3.904998779296875,8.100006103515625,29.12000274658203,26.199996948242244,-34.649993896484375,3,-0.0030303604526854544,-2.1572386636313294,338.1000061035156,2.8408221670656197,338.0,-2.157548192741528,331.70001220703125,-0.0030303604526854544
7529,2021-08-06,340.0,342.1600036621094,333.0,335.75,822200.0,0.010131030925488949,1.1376886426277144,-17.709053916581894,70.29728446661093,42.8759683273629,-6.657505343714831,-5.980567236295997,5.127561568104738,-40.59326048532557,16.513658988050928,9.160003662109375,-8.844868627517315,6.623500061035145,-11.915978932740757,25.162979054811046,-2.646239435852806,15.893239557923096,-18.69511237414065,83.90553112125122,25.123914791611647,9.269739496887949,8,-6.0250091552734375,4.69000244140625,24.23749542236328,22.78999328613287,-44.04998779296875,4,-0.018823511460248188,-1.6550414456675284,336.5899963378906,-2.1572386636313294,338.1000061035156,2.8408221670656197,338.0,-0.018823511460248188
7530,2021-08-09,340.20001220703125,347.3399963378906,338.0,339.989990234375,1046800.0,0.0005882711971507693,-3.4582295444944573,0.04941693474264706,73.58192773630203,46.98560986034609,-6.214577118665602,-7.24843763023074,7.377033099080506,-39.99311210096198,15.467759020591465,9.339996337890625,-7.141551436612758,7.26551208496096,-10.084997554294432,24.616021724216353,-1.409742734666736,15.940766904588656,-17.601818717629726,67.9101836815309,3.1510439850879948,8.675254819627687,8,-3.985015869140625,4.489990234375,24.03498077392578,22.58998107910162,-40.990020751953125,0,-0.03809530131577221,1.1376886426277144,340.0,-1.6550414456675284,336.5899963378906,-2.1572386636313294,338.1000061035156,-0.03809530131577221
7531,2021-08-10,337.2200012207031,340.739990234375,334.67999267578125,339.0899963378906,801200.0,-0.008759585183420349,1.3443008086889794,-8.90380703283929,67.7983158196248,51.88907740453265,-3.043566334197976,-5.719418734587805,12.818856200918844,-36.19212743582375,14.323693986170813,6.05999755859375,-5.257609466135818,5.020501708984398,-10.037646382691435,20.07864980066023,-2.508572336853547,12.549575754822342,-12.642463503422448,29.42818897068056,-39.04342882950103,7.529074045837927,8,-1.0050048828125,7.470001220703125,24.517494201660156,25.569992065429744,-37.529998779296875,1,-0.04646822066013423,-3.4582295444944573,340.20001220703125,1.1376886426277144,340.0,-1.6550414456675284,336.5899963378906,-0.04646822066013423
7532,2021-08-11,339.04998779296875,342.0,336.3900146484375,337.3900146484375,784100.0,0.005426684555012384,-2.0655882598182274,-0.8876884914158888,66.48480860105927,56.39030043795892,-4.5931110420689265,-9.037410066490736,13.533342645793141,-37.25880696593566,13.08540815356073,5.6099853515625,-4.358254870625501,7.500988769531261,-4.819972856328263,19.821950395390786,1.3405079566015274,13.661469582460995,-12.651453386039293,42.18960486749111,-25.531964309094747,6.160480812929756,8,-2.834991455078125,5.6400146484375,21.44001007080078,23.74000549316412,-38.8599853515625,2,-0.11473232649174303,1.3443008086889794,337.2200012207031,-3.4582295444944573,340.20001220703125,1.1376886426277144,340.0,-0.11473232649174303
7533,2021-08-12,340.67999267578125,341.0,334.6099853515625,335.8699951171875,806400.0,0.0048075650833168115,1.3449542517330586,2.897635768650954,69.50970039627649,60.86828752633507,-4.938010786384666,-10.204548848355216,14.448289280921244,-38.19242386221589,13.529056494375546,6.3900146484375,-2.98274020486906,8.504994201660168,-4.35155196921238,21.361540372532716,2.0767211162238937,14.933267287096442,-12.606141314374895,53.55644795730091,-14.414860942849607,6.428273085436284,8,-4.464996337890625,4.010009765625,15.400001525878906,22.74000549316412,-42.19000244140625,3,-0.11996593869861538,-2.0655882598182274,339.04998779296875,1.3443008086889794,337.2200012207031,-3.4582295444944573,340.20001220703125,-0.11996593869861538
7534,2021-08-13,342.25,345.0799865722656,339.0199890136719,340.3399963378906,744500.0,0.004608451796325186,-1.6637244709748817,0.3970903599934016,65.08772462089507,64.56001212477304,-4.553878479745094,-10.947313566334003,15.390787726945405,-38.9679322646125,14.146559520252861,6.05999755859375,-0.6555165370716622,9.193501281738293,-3.8974190652464245,22.28442162872301,2.648041108245934,15.738961455230651,-12.634857040474913,60.01577419408971,-5.841457409273879,6.545460173492372,8,-6.035003662109375,2.44000244140625,17.329994201660156,22.634994506835938,-46.709991455078125,4,-0.11777939388924397,1.3449542517330586,340.67999267578125,-2.0655882598182274,339.04998779296875,1.3443008086889794,337.2200012207031,-0.11777939388924397
7535,2021-08-16,343.5,344.0,337.20001220703125,341.9200134277344,836700.0,0.0036523009495983416,4.271335801563739,0.8272165146116606,64.27289753421356,67.40778209641988,-4.4186981822667235,-11.250962412769923,16.28150681911552,-39.3838288531598,14.90364683345004,6.79998779296875,1.8544242443293228,9.47650146484375,-3.704307955176546,22.657310884864046,2.886096754833602,16.066906174853898,-12.466868770205679,84.9093945744591,21.650805556124645,6.590404710010151,8,-3.3300018310546875,-5.4850006103515625,16.594993591308594,22.78498840332037,-54.17999267578125,0,-0.13842791206104443,-1.6637244709748817,342.25,1.3449542517330586,340.67999267578125,-2.0655882598182274,339.04998779296875,-0.13842791206104443
7536,2021-08-17,349.7900085449219,350.07000732421875,340.760009765625,340.8999938964844,1139400.0,0.018311524148244107,-1.0305376029179785,5.626639368010353,69.76450704747803,68.15443499220922,-9.901685547930242,-16.22259673754627,8.712622757207384,-44.92689788314931,16.04043983693455,9.30999755859375,4.472805121154465,14.401509094238293,0.6095837313862944,28.19343445709029,7.5055464128122935,21.29747177566429,-17.452328106479854,98.18888498482019,36.04723703934491,6.895962681425997,8,-8.2550048828125,-11.775009155273438,12.899986267089844,16.494979858398494,-56.589996337890625,1,-0.14460109166711088,4.271335801563739,343.5,-1.6637244709748817,342.25,1.3449542517330586,340.67999267578125,-0.14460109166711088
7537,2021-08-18,341.8699951171875,351.8599853515625,341.30999755859375,349.42999267578125,668600.0,-0.022642194557473294,-1.4308748145387553,-0.8503920249358068,64.97637409895889,67.974837813491,-1.5540898248660255,-7.181451920908842,15.250836333493908,-36.340889028787785,17.283313114677597,10.54998779296875,6.574656965973475,5.5359954833984375,-7.222442697885413,18.294433664682288,-0.8432236072434875,11.915214574040363,-7.759081990167829,42.08701313405797,-20.152528232256472,6.379219090641938,8,0.55999755859375,-3.8549957275390625,24.86499786376953,24.41499328613287,-50.160003662109375,2,-0.12338021259023513,-1.0305376029179785,349.7900085449219,4.271335801563739,343.5,-1.6637244709748817,342.25,-0.12338021259023513
7538,2021-08-19,338.6199951171875,347.7900085449219,337.67999267578125,341.8800048828125,954600.0,-0.009506537708540264,-2.933847103806968,0.4312183622227784,63.75835418569157,67.24829000449996,2.250848620732654,-3.1261481762446692,16.679788495277762,-32.42824865233797,18.072212313925455,10.110015869140625,7.847148694822863,1.6729949951171648,-10.216174870084501,13.56216486031883,-4.271589937483668,7.617579927717998,-2.379193323222694,9.686122178784208,-54.386173150302206,5.94458493260083,8,4.614990234375,-4.05999755859375,29.672500610351562,27.66499328613287,-52.0,3,-0.11349002784812412,-1.4308748145387553,341.8699951171875,-1.0305376029179785,349.7900085449219,4.271335801563739,343.5,-0.11349002784812412
7539,2021-08-20,341.739990234375,345.739990234375,337.0799865722656,339.7200012207031,794100.0,0.009213853765805302,-1.3725977918706391,-0.6196266756534112,62.137290579257815,65.97666365371727,-0.6664578870186801,-5.2272284009085865,11.486965801421206,-34.859616187619395,18.87753807490688,8.660003662109375,7.740429524020215,3.9759902954101562,-6.762169282508296,14.714149873328608,-1.3930894935490414,9.345070084369354,10.1199951171875,31.529120750922445,-32.35414148911997,5.369079788959221,8,1.4949951171875,-7.17999267578125,20.020004272460938,24.595001220703125,-57.029998779296875,4,-0.12655820575852983,-2.933847103806968,338.6199951171875,-1.4308748145387553,341.8699951171875,-1.0305376029179785,349.7900085449219,-0.12655820575852983
7540,2021-08-23,346.42999267578125,349.6300048828125,341.1600036621094,342.3299865722656,810000.0,0.013723891190462467,-1.6304466295462623,2.0297170310163013,60.60374809025512,65.17726723934287,-4.894512673621932,-9.249453315696996,5.3184352937041695,-38.88644480879299,19.429673383323628,8.470001220703125,7.763091990624446,7.9409927368163835,-3.092588799295754,18.97457427292852,2.4242019687603147,13.457783504872452,5.134392700195292,63.26121025539374,3.4544746530845885,5.5167907680560715,8,-3.19500732421875,-11.8699951171875,14.975006103515625,19.904998779296875,-60.8699951171875,0,-0.14689832060380104,-1.3725977918706391,341.739990234375,-2.933847103806968,338.6199951171875,-1.4308748145387553,341.8699951171875,-0.14689832060380104
7541,2021-08-24,349.3999938964844,350.45001220703125,345.8900146484375,346.75,628900.0,0.008573164227967611,-1.0869723104857014,0.6463390125717348,63.256655214832875,64.81858352976215,-6.654924276410782,-11.598057768389879,0.5676733840841734,-41.15266315434053,20.034448380937395,4.55999755859375,7.3912338851203,10.138993835449241,-1.6921231622776531,21.970110833176136,4.223435336585794,16.05455233431269,1.8747035034179476,83.35594277230953,24.202210360820303,5.915558498863438,8,-6.165008544921875,-14.839996337890625,10.55999755859375,16.93499755859375,-66.41000366210938,1,-0.17195188214589763,-1.6304466295462623,346.42999267578125,-1.3725977918706391,341.739990234375,-2.933847103806968,338.6199951171875,-0.17195188214589763
7542,2021-08-25,342.75,347.69000244140625,341.5,347.239990234375,791000.0,-0.01903261022510072,1.2968406748952555,-1.694339839926297,56.44890961731015,63.367384554321454,0.6426974866037654,-4.504024526860121,5.647232045147234,-33.81715831100723,20.31819126123977,7.899993896484375,6.729470267227271,3.0604995727538835,-8.615540202554428,14.736539348062195,-2.7775203149002436,8.89851946040801,8.240803183349612,42.40839608407953,-15.379096674177873,5.838019887654149,8,1.7199859619140625,-7.6750030517578125,11.512504577636719,23.584991455078125,-58.80999755859375,2,-0.14456597459655363,-1.0869723104857014,349.3999938964844,-1.6304466295462623,346.42999267578125,-1.3725977918706391,341.739990234375,-0.14456597459655363
7543,2021-08-26,342.239990234375,347.1300048828125,342.0199890136719,343.2799987792969,717200.0,-0.0014879934810357875,-5.905375590242695,0.23162824207492796,52.496642797763776,61.96837546286242,1.5614692102891468,-3.124852603976194,4.702275774213831,-32.51992496569824,20.688073659746063,5.110015869140625,6.499360004174946,1.8969909667968636,-8.714534294880877,12.508516228474605,-3.4087716640420354,7.202753597635763,8.472596616752924,38.593820259341854,-15.233520248678431,5.3057626308388794,8,2.2299957275390625,-6.6949920654296875,12.022514343261719,24.095001220703125,-63.91998291015625,3,-0.14764492818239217,1.2968406748952555,342.75,-1.0869723104857014,349.3999938964844,-1.6304466295462623,346.42999267578125,-0.14764492818239217
7544,2021-08-27,343.19000244140625,347.739990234375,338.5199890136719,341.80999755859375,614800.0,0.0027758655742733396,-1.3165768266406987,-1.3269168696264562,53.277775919173,60.746695283413466,0.8479944326577993,-2.9286499407286897,2.5294721884791898,-32.60947980157306,21.229401073951866,9.220001220703125,6.275179104807421,2.0240036010742415,-6.4874949495563214,10.535502151704804,-2.23174567424104,6.279752876389523,7.249932404144431,39.14504902499981,-12.367983392953747,4.255749275315293,8,1.2799835205078125,-7.3350067138671875,5.885002136230469,23.144989013671875,-62.75,4,-0.16483582540804664,-5.905375590242695,342.239990234375,1.2968406748952555,342.75,-1.0869723104857014,349.3999938964844,-0.16483582540804664
7545,2021-08-30,344.4200134277344,345.7799987792969,340.75,342.9200134277344,555100.0,0.003584052500300139,1.3839022273647672,1.086952675807165,58.20793957164109,59.462632230542695,-0.2657330983753923,-3.3274496644916667,-0.09285965544813735,-32.92658100995271,21.488165622851014,5.029998779296875,5.809739577167534,2.618014526367176,-4.737762615058784,9.973791667793137,-1.0598740443458041,6.295903097080156,5.752722452350611,49.45526356852884,-4.650948627277494,3.6778885707129776,8,0.0499725341796875,-7.235015869140625,3.1249923706054688,21.91497802734375,-60.870025634765625,0,-0.1733639731861415,-1.3165768266406987,343.19000244140625,-5.905375590242695,342.239990234375,1.2968406748952555,342.75,-0.1733639731861415
7546,2021-08-31,338.9100036621094,345.6099853515625,337.8999938964844,344.6199951171875,984400.0,-0.0159979372591863,1.0052066591265354,-3.8066609700520835,49.85277248004068,57.7822320506629,3.95450482443448,2.3760522839369287,4.1748473242785735,-26.56539374585884,21.475321419344866,7.709991455078125,5.393893616562082,-2.93749542236327,-10.20497826926686,4.32998742454032,-6.571236845815065,0.6962460010885252,11.000877231819231,10.26433070646359,-43.47592134390552,3.633741423451804,8,4.8549957275390625,-0.4350128173828125,7.162498474121094,27.42498779296875,-51.1400146484375,1,-0.15741643954748874,1.3839022273647672,344.4200134277344,-1.3165768266406987,343.19000244140625,-5.905375590242695,342.239990234375,-0.15741643954748874
7547,2021-09-01,338.239990234375,341.2900085449219,336.44000244140625,340.7799987792969,791500.0,-0.0019769656265513635,1.7247010415327246,0.44483578739210605,47.38085192251248,55.96250957697633,4.532044674007352,3.222299665585126,3.7790279404421767,-24.95371359502093,21.099262120563168,4.850006103515625,4.89209615637958,-3.6145080566406023,-10.867048730900876,3.638032617619672,-7.240778393770711,0.011762280489506338,11.41427277312033,15.929112720712546,-36.2714897158079,3.626270337130129,9,5.20501708984375,0.2350006103515625,3.8975143432617188,28.095001220703125,-52.410003662109375,2,-0.16334555816926288,1.0052066591265354,338.9100036621094,1.3839022273647672,344.4200134277344,-1.3165768266406987,343.19000244140625,-0.16334555816926288
7548,2021-09-02,335.57000732421875,338.69000244140625,327.79998779296875,338.6700134277344,1221600.0,-0.007893752918766817,5.93635011808613,1.2204707380663455,42.99498201461872,53.83558640312755,7.514074032066333,6.126034494728572,5.41077224339233,-21.402158663635248,20.755519023097907,10.8900146484375,3.4011042546190993,-6.233491516113304,-13.654297567081983,1.1873145348553749,-9.943894541597615,-2.523088490628993,13.555685260633027,38.96699388118042,-11.73921183878685,3.7104030254843283,9,3.55499267578125,2.9049835205078125,2.5475006103515625,30.764984130859375,-49.980010986328125,3,-0.15385762659333546,1.7247010415327246,338.239990234375,1.0052066591265354,338.9100036621094,1.3839022273647672,344.4200134277344,-0.15385762659333546
7549,2021-09-03,333.6000061035156,337.79998779296875,333.05999755859375,336.79998779296875,549200.0,-0.00587061172841874,-1.2149493393798085,1.0322501255155985,39.77274518544767,51.5210305248156,9.172586412888847,8.002260270989268,7.031327050581012,-18.54670422738735,20.279555747342947,4.739990234375,2.5477676335934234,-7.88349304199221,-16.13699514449536,0.37000906051093807,-12.010244093243784,-3.756741990740636,14.24614419382317,32.25814664383225,-13.538237576952383,4.126751051251578,9,5.524993896484375,4.8749847412109375,3.2700042724609375,32.7349853515625,-48.80999755859375,4,-0.16570742736180755,5.93635011808613,335.57000732421875,1.7247010415327246,338.239990234375,1.0052066591265354,338.9100036621094,-0.16570742736180755
7550,2021-09-07,327.239990234375,332.8699951171875,325.2200012207031,331.30999755859375,967300.0,-0.01906479542199746,1.1279530734034515,1.271884566600227,26.738199559645835,47.46342434090593,13.996071602100812,14.062555608088076,13.00044073521542,-11.403476172889498,19.719577040768403,8.3800048828125,1.7876308956545017,-13.595507812499989,-24.022229651322164,-3.1687859736778137,-18.808868731911105,-8.382146893088873,19.403390312701617,9.906770896475136,-28.05351831757887,5.213360919411092,9,9.240005493164062,11.235000610351562,8.657516479492188,39.095001220703125,-43.589996337890625,1,-0.14301426839503872,-1.2149493393798085,333.6000061035156,5.93635011808613,335.57000732421875,1.7247010415327246,338.239990234375,-0.14301426839503872
7551,2021-09-08,321.54998779296875,330.2200012207031,318.07000732421875,330.2200012207031,1142400.0,-0.017387857875594492,1.8027624173263546,2.1302205959539915,28.027698103345188,44.30551195046538,17.120504442892297,19.51916520173586,18.472305704048438,-4.953321500647121,19.715781621905627,12.149993896484375,0.7034837035355963,-18.50200958251952,-31.98092201605624,-5.023097148982799,-25.24146579928788,-11.76255336575116,23.379522407997968,14.986995201564518,-21.52385151038728,6.739456216768368,9,11.355010986328125,13.415008544921875,14.605018615722656,44.785003662109375,-36.28997802734375,2,-0.1181775818460502,1.1279530734034515,327.239990234375,-1.2149493393798085,333.6000061035156,5.93635011808613,335.57000732421875,-0.1181775818460502
7552,2021-09-09,300.1499938964844,322.489990234375,295.2200012207031,322.0,3549600.0,-0.06655261921596722,1.3889623348968645,2.520181345235288,20.127368973327577,40.70892596997247,35.5842717047193,39.901199637941374,39.22529774352438,17.110220685047352,20.146200187503304,27.269989013671875,-1.305099086914879,-37.957003784179676,-60.33410916132652,-15.579898407032829,-49.14555647275313,-26.768451095606224,42.09356601680753,11.341137652035032,-27.382954175541663,11.188552688573434,9,21.330001831054688,23.389999389648438,36.592506408691406,66.18499755859375,-18.959991455078125,3,-0.04124606075148585,1.8027624173263546,321.54998779296875,1.1279530734034515,327.239990234375,-1.2149493393798085,333.6000061035156,-0.04124606075148585
7553,2021-09-10,299.80999755859375,302.4700012207031,295.25,299.9700012207031,1380200.0,-0.0011327547719620634,1.7984480994541143,0.007322820018966984,15.97146477330027,36.56378028709772,32.712719592048984,39.023058961983565,38.883271197469185,18.05226066629598,20.802016240107445,7.220001220703125,-3.9743400831278564,-36.253500366210915,-64.3698473779283,-8.137153354493535,-50.311673872069605,-22.195326860352225,36.790735311587525,10.779703582340508,-27.66255391367435,14.058173505858703,9,20.69000244140625,23.729995727539062,38.212501525878906,66.52499389648438,-30.079986572265682,4,-0.04662956906097149,1.3889623348968645,300.1499938964844,1.8027624173263546,321.54998779296875,1.1279530734034515,327.239990234375,-0.04662956906097149
7554,2021-09-13,301.94000244140625,306.4599914550781,300.0,301.8699951171875,797500.0,0.007104515860570038,-2.3910738029252037,-0.4375357619683387,12.328574558955467,31.466073063465984,26.950155485175003,35.54046749503999,35.99650116115362,16.5962874129753,21.00761643347015,6.649993896484375,-6.028764724052678,-32.10799560546877,-63.896467349056536,-0.31952386188100945,-48.00223147726268,-16.213759733674863,29.695042630837634,17.848611713402203,-16.733199551415755,15.894235871793887,9,18.474990844726562,21.599990844726562,36.74749755859375,64.39498901367188,-33.80999755859375,0,-0.05414985086876145,1.7984480994541143,299.80999755859375,1.3889623348968645,300.1499938964844,1.8027624173263546,321.54998779296875,-0.05414985086876145
7555,2021-09-14,295.95001220703125,301.9800109863281,294.3399963378906,301.67999267578125,1039000.0,-0.019838345982451933,1.4139001648812566,-81.84829991281605,6.94381415902663,26.698411027797757,28.3197533995139,39.82745465909102,41.1509671518034,23.405564339167768,21.55503574097224,7.6400146484375,-8.182965146856418,-35.720486450195324,-71.40617298722725,-0.03479991316339692,-53.56332971871126,-17.87764318167939,31.315227603027722,4.487223104899483,-22.936671951913652,17.842843268515956,9,21.864990234375,27.149978637695312,43.382484436035156,70.38497924804688,-29.3800048828125,1,-0.03770908329715639,-2.3910738029252037,301.94000244140625,1.7984480994541143,299.80999755859375,1.3889623348968645,300.1499938964844,-0.03770908329715639
7556,2021-09-15,299.2099914550781,302.4200134277344,296.3599853515625,298.989990234375,1125800.0,0.011015303644476226,-1.211684644899732,-0.03839475926714955,12.900484546971725,22.86725909718212,21.049707354952602,34.34472883075716,37.1995890087079,20.934185135713278,21.659702416011278,6.470001220703125,-10.639888653774904,-29.93150634765624,-67.33802152743601,7.475008832123535,-48.634763937546154,-11.228248757766323,23.445714268877282,17.300164025242324,-7.888390155828574,18.703257589889887,9,17.305007934570312,23.889999389648438,41.24250793457031,67.125,-29.000000000000057,2,-0.05200360283065564,1.4139001648812566,295.95001220703125,-2.3910738029252037,301.94000244140625,1.7984480994541143,299.80999755859375,-0.05200360283065564
7557,2021-09-16,299.69000244140625,302.92999267578125,296.7699890136719,300.7900085449219,752200.0,0.0016042612213376106,1.2899750979913893,-5.0,13.725515702627277,19.615096173627514,16.233433255247576,32.19323862644774,35.682938758314606,21.14451604648127,21.6176241238608,6.160003662109375,-13.740115976194204,-27.342495727539074,-66.44517672602535,11.760185270947204,-46.89383622678224,-7.7911552282959065,19.00150396850006,44.14198233404172,19.796110963400146,19.55134049924315,9,16.379989624023438,23.409988403320312,40.76249694824219,66.64498901367188,-34.8900146484375,3,-0.04814972991500621,-1.211684644899732,299.2099914550781,1.4139001648812566,295.95001220703125,-2.3910738029252037,301.94000244140625,-0.04814972991500621
7558,2021-09-17,300.19000244140625,300.8500061035156,296.55999755859375,300.8500061035156,1680000.0,0.0016683906567678264,11.999953761501827,0.6,13.058426992215402,16.646838596601707,11.38416814547304,30.215716095093683,33.68843196511784,21.37782553399518,22.0321743593079,4.290008544921875,-16.266379510843706,-24.920996093749977,-65.37955101638909,15.537558828889132,-45.15027355506953,-4.6917186324304225,15.092292558417853,48.26739653731103,24.7280178384352,20.229277461319562,9,13.414993286132812,22.909988403320312,40.26249694824219,66.14498901367188,-30.25,4,-0.06329324709509132,1.2899750979913893,299.69000244140625,-1.211684644899732,299.2099914550781,1.4139001648812566,295.95001220703125,-0.06329324709509132
7559,2021-09-20,298.489990234375,301.5799865722656,296.30999755859375,297.94000244140625,932000.0,-0.005663120667594779,-1.7664002050526248,-0.8333102140842465,10.857326843863135,14.882297183736963,8.470877040317589,30.050096646030738,34.19444004518812,23.805353478447046,22.506045786186785,5.269989013671875,-18.93478675507174,-24.45850830078126,-65.78869672866705,16.871680127104526,-45.123602514724155,-3.793414086838368,13.860382952778423,48.31194022957471,26.891999261942097,20.66509421394289,9,13.790008544921875,24.610000610351562,41.96250915527344,67.84500122070312,-27.3699951171875,0,-0.09635157019994045,11.999953761501827,300.19000244140625,1.2899750979913893,299.69000244140625,-1.211684644899732,299.2099914550781,-0.09635157019994045
7560,2021-09-21,295.5400085449219,304.2099914550781,292.7300109863281,300.9700012207031,738000.0,-0.009883017139492023,-1.07782681462415,-9.872933081788924,11.35269431505941,13.029518985038544,7.209489271194684,30.558813281099674,36.18553046716056,27.509328528622575,22.77851867865613,11.47998046875,-21.518294328719207,-24.863990783691406,-66.37297900698746,16.64499743960465,-45.61848489533941,-4.109496672043406,14.288911883334777,24.47737229381991,1.5783138047765632,20.75449411164803,9,12.069992065429688,26.754989624023438,44.91249084472656,71.94998168945312,-35.589996337890625,1,-0.09274549255466735,-1.7664002050526248,298.489990234375,11.999953761501827,300.19000244140625,1.2899750979913893,299.69000244140625,-0.09274549255466735
7561,2021-09-22,289.32000732421875,292.1700134277344,285.3999938964844,289.44000244140625,1420100.0,-0.021046223999677816,1.4265228662371614,0.02209857809250829,10.330843158585566,11.941016116733875,9.36132277453379,33.778849306703705,41.2617478318673,34.42287449845895,23.16001098467253,10.1400146484375,-24.2254800891385,-28.079992675781227,-69.44918566156491,13.289200310002457,-48.76458916867307,-7.395396182889385,17.773087593329365,20.840052825756125,-2.8191814229911145,20.68459649289185,9,6.6099853515625,29.309982299804688,49.772491455078125,78.16998291015625,-24.45001220703125,2,-0.07863265389215135,-1.07782681462415,295.5400085449219,-1.7664002050526248,298.489990234375,11.999953761501827,300.19000244140625,-0.07863265389215135
7562,2021-09-23,293.20001220703125,299.8299865722656,292.1000061035156,293.69000244140625,919300.0,0.013410772793408965,-4.747192158464366,4.083418107833164,16.303484644613633,11.97790721354647,4.907905950876852,27.401224585547084,36.25494994605782,31.138599384938402,23.762544117336954,10.509979248046875,-25.8750221539853,-21.722488403320312,-62.631771750918915,19.18679494427829,-42.177130077119614,-1.2678467295210112,11.009979248046875,41.46740735212519,18.92887674581982,20.454641673799294,9,2.72998046875,25.429977416992188,46.574989318847656,77.75997924804688,-26.52001953125,3,-0.07841070871347611,1.4265228662371614,289.32000732421875,-1.07782681462415,295.5400085449219,-1.7664002050526248,298.489990234375,-0.07841070871347611
7563,2021-09-24,291.7099914550781,293.4700012207031,289.0,289.8599853515625,817500.0,-0.005081925954699473,-1.5042186337952317,-3.775597907324365,16.42891103289186,12.43350015509496,5.730760333111903,26.25781801395891,37.348117610413055,33.290232678935695,24.471549628200815,4.470001220703125,-27.51862576750159,-20.686009216308605,-60.72379730695661,19.351778874339402,-40.70490326163258,-0.6671151709846299,9.1142004394531,33.545977552298474,11.731418752776335,20.018894045324004,9,3.095001220703125,26.215011596679688,48.51250457763672,85.56500244140625,-19.609985351562557,4,-0.09224916681077544,-4.747192158464366,293.20001220703125,1.4265228662371614,289.32000732421875,-1.07782681462415,295.5400085449219,-0.09224916681077544
7564,2021-09-27,286.6199951171875,291.0,286.1600036621094,290.54998779296875,704300.0,-0.017448824130093077,1.0041321791874644,-2.1243133567575594,16.770289297875948,13.525330726078217,9.408480967417859,28.345731967440145,42.08805492373676,39.01017807551182,25.751249041786302,5.54998779296875,-26.68184650405624,-22.94750518798827,-61.80077813295213,15.905767756975592,-42.37414166047017,-3.520868715506367,13.209991455078125,6.4859190805462985,-16.139462665272443,19.426636472481917,9,8.18499755859375,31.305007934570312,52.277496337890625,85.760009765625,-14.1099853515625,0,-0.05819549563861193,-1.5042186337952317,291.7099914550781,-4.747192158464366,293.20001220703125,1.4265228662371614,289.32000732421875,-0.05819549563861193
7565,2021-09-28,284.7099914550781,291.5400085449219,284.25,290.82000732421875,785100.0,-0.0066638884050237435,-1.073971496663903,1.5547143145568343,17.875829533715432,14.078146835716405,10.679476661284639,26.933967745261157,43.633416861320995,41.53679767598271,27.144236851207104,7.290008544921875,-25.66131576316792,-21.87200775146482,-58.56539917459128,14.821383671661636,-40.21870346302808,-3.5253120399015643,12.522596435546859,2.95245090837863,-19.786553971903114,18.34669571156324,9,9.520004272460938,32.6400146484375,54.1875,87.67001342773438,-5.119995117187557,1,-0.047732769294241195,1.0041321791874644,286.6199951171875,-1.5042186337952317,291.7099914550781,-4.747192158464366,293.20001220703125,-0.047732769294241195
7566,2021-09-29,285.55999755859375,289.3299865722656,284.6400146484375,285.760009765625,700700.0,0.002985515538711736,-3.5980612153307603,0.03273513707901085,30.171251767887284,15.905450842967518,8.59327045234096,23.064722407342515,42.47496581713784,41.28379329427975,28.99691158945797,4.689971923828125,-24.639915373758072,-18.35450134277346,-52.84305673137857,16.134054045831647,-35.598779037075985,-1.1102236484709351,9.07607275390626,8.408207237647519,-15.121003371782349,17.244277694302546,9,8.669998168945312,31.790008544921875,53.337493896484375,86.82000732421875,-5.149993896484318,2,-0.08968337852120767,-1.073971496663903,284.7099914550781,1.0041321791874644,286.6199951171875,-1.5042186337952317,291.7099914550781,-0.08968337852120767
7567,2021-09-30,282.989990234375,287.79998779296875,282.6400146484375,286.2300109863281,793900.0,-0.008999885649919936,-1.6192943727973355,16.199115044247787,28.446951684957398,17.61528691993885,9.549490980131395,22.433485518143016,44.68515316227126,44.41685069932561,31.192852361712937,5.15997314453125,-22.67031184027769,-18.162008666992165,-49.80776080055193,13.483743466567603,-33.98488473377205,-2.339132600212281,9.56886601562502,3.2315421963102704,-21.00529947744154,15.822876066779893,9,10.435012817382812,32.20001220703125,55.907501220703125,89.3900146484375,-4.30999755859375,3,-0.06403051606942123,-3.5980612153307603,285.55999755859375,-1.073971496663903,284.7099914550781,1.0041321791874644,286.6199951171875,-0.06403051606942123
7568,2021-10-01,283.94000244140625,285.4100036621094,279.239990234375,281.35000610351557,925800.0,0.0033570523333508184,1.23147008669643,-0.7993764658233746,26.215661700305333,19.321768570654648,6.763234604369416,18.358403813341283,43.26933275752856,43.99673990215058,33.611928599248984,6.170013427734375,-21.522724606482427,-14.630496215820301,-42.67285283126199,13.41186039962139,-28.651674523541146,-0.609317908099456,6.635085488281277,38.211424474068785,12.622619534104654,14.021178307720838,10,7.7849884033203125,29.54998779296875,55.832489013671875,79.89500427246094,-11.239990234375,4,-0.06078752418545452,-1.6192943727973355,282.989990234375,-3.5980612153307603,285.55999755859375,-1.073971496663903,284.7099914550781,-0.06078752418545452
7569,2021-10-04,278.32000732421875,284.55999755859375,277.41000366210943,281.44000244140625,924900.0,-0.019792896629094114,-1.894732940435197,-1.2046330226584236,26.474526354883224,21.001972130635075,10.304904365648667,20.68515419484163,48.379559015542895,50.189112944757426,36.20419218013796,7.149993896484318,-20.641152672353655,-17.486491394042957,-41.61551944892369,6.642536660837777,-29.551005421483296,-5.4219773666026185,9.98806106640626,6.440221851701092,-20.91652082181714,12.064514027440367,10,10.29998779296875,34.25498962402344,61.68748474121094,85.51499938964844,-8.290008544921818,0,-0.022348379767960447,1.23147008669643,283.94000244140625,-1.6192943727973355,282.989990234375,-3.5980612153307603,285.55999755859375,-0.022348379767960447
7570,2021-10-05,280.44000244140625,282.260009765625,278.33999633789057,278.33999633789057,1010500.0,0.007617113615256077,-2.733335270951562,-0.6730799327047406,24.16740377483383,22.53936775466266,6.501413351629708,15.683343956063027,45.55340565266306,48.53684690226322,38.10829868882901,3.94000244140625,-19.77204211104072,-13.026496887207031,-33.04780317883319,6.994809404419129,-23.03715003302011,-3.015843741393951,5.688453003515633,25.419489290669752,-3.0767683006923683,10.01065314581308,10,8.17999267578125,31.154998779296875,59.72248840332031,79.69500732421875,-13.510009765625,1,-0.0282769669331967,-1.894732940435197,278.32000732421875,1.23147008669643,283.94000244140625,-1.6192943727973355,282.989990234375,-0.0282769669331967
7571,2021-10-06,283.54998779296875,285.57000732421875,279.1199951171875,280.1199951171875,978600.0,0.011089663830010421,-1.375698308323498,1.6333250984551895,29.28644052130511,23.98191840762838,2.779132398862771,10.09826982583752,41.693397963135396,45.94137423952486,39.265715047883006,6.45001220703125,-18.564434061250154,-8.016511535644554,-23.51866913365086,7.485646062361752,-15.767590334647707,-0.2654327366414009,-6.139984130859318,59.09522145104087,31.232277472095447,7.751078799003166,10,1.8900146484375,27.960006713867188,57.277503967285156,73.5250244140625,-16.97998046875,2,-0.013965761331541815,-2.733335270951562,280.44000244140625,-1.894732940435197,278.32000732421875,1.23147008669643,283.94000244140625,-0.013965761331541815
7572,2021-10-07,287.7699890136719,290.760009765625,284.5799865722656,285.5199890136719,879900.0,0.014882741676519817,-1.9927437708745899,0.6559780771215545,35.449851595128905,26.09535624787694,-2.561487290208163,5.16821186263229,36.749854969496994,42.26261444607212,38.68755898650368,7.21002197265625,-17.21015111798158,-3.1775100708007926,-18.21836050832337,11.863340366721786,-10.69793528956211,4.342915147960525,-10.196785278320249,77.60285104914118,50.159609314908565,7.520425218761302,10,-3.29498291015625,21.58001708984375,53.350006103515625,66.36001586914062,-17.339996337890625,3,-0.025575930891156173,-1.375698308323498,283.54998779296875,-2.733335270951562,280.44000244140625,-1.894732940435197,278.32000732421875,-0.025575930891156173
7573,2021-10-08,285.8299865722656,288.989990234375,284.0,287.44000244140625,629600.0,-0.006741503685132599,1.118895663385967,-0.7155626085069444,35.2516312891824,28.148838691355433,-1.724642628349443,6.331800903428757,38.090366091837836,44.728331870935904,38.09657774714543,4.989990234375,-15.0623969983277,-4.418511962890648,-19.018094752160607,10.181070826379312,-11.718303357525599,2.8812794317443036,-7.729310595703055,63.07100419930811,36.686721007832496,7.299791394634972,10,-1.35498046875,22.220016479492188,55.13001251220703,68.29501342773438,-14.009979248046875,4,-0.025014848799556066,-1.9927437708745899,287.7699890136719,-1.375698308323498,283.54998779296875,-2.733335270951562,280.44000244140625,-0.025014848799556066
7574,2021-10-11,285.5899963378906,288.7699890136719,283.45001220703125,284.6499938964844,620600.0,-0.0008396258113189115,-2.185647454405906,-0.5838466933297951,37.627447438604364,30.343462903009762,-1.8395734430476978,5.5696436990859866,37.79437669350466,45.48616318548204,38.009590036286,5.319976806640625,-13.5809425325225,-3.841001892089821,-17.483785817369494,9.801782033189852,-10.662393854729658,2.9803900705500155,-6.982947009765553,58.3735278724457,30.436554771252332,6.821391962639828,10,-1.5049896240234375,22.014999389648438,53.209999084472656,63.540008544921875,-24.040008544921875,0,-0.04513457857819647,1.118895663385967,285.8299865722656,-1.9927437708745899,287.7699890136719,-1.375698308323498,283.54998779296875,-0.04513457857819647
7575,2021-10-12,284.7900085449219,288.5899963378906,283.7900085449219,285.4800109863281,616200.0,-0.00280117582277728,-2.5687609193837497,-0.7340432439451984,43.489511832905116,31.823269576900632,-1.1477385472685455,5.787406970163715,37.87781567955187,46.727635619766716,37.589432541917276,4.79998779296875,-12.026750686861305,-4.082989501953136,-17.514377217131084,9.348398213224812,-10.79868335954211,2.6327043556358376,-5.696840799296808,48.7113942635415,19.055622153193344,6.715693857588969,10,-0.7050018310546875,20.349990844726562,54.009986877441406,61.845001220703125,-26.410003662109375,1,-0.051827695223713444,-2.185647454405906,285.5899963378906,1.118895663385967,285.8299865722656,-1.9927437708745899,287.7699890136719,-0.051827695223713444
7576,2021-10-13,283.6499938964844,285.29998779296875,280.5,284.8999938964844,521400.0,-0.004003000857586869,3.682942805252032,1.8115877930119417,35.10138400232334,32.56265094549685,-0.34324625134030384,6.0100754253243736,38.07016225769564,48.36095685987493,37.317009425251925,4.79998779296875,-10.162671116472438,-4.445004272460949,-17.137571506628944,8.247562961707047,-10.791287889544947,1.901279344623049,-4.090152470059309,30.701665675193336,2.435061783969296,6.346283617083986,10,0.4350128173828125,20.165008544921875,53.82749938964844,61.040008544921875,-26.859985351562443,2,-0.05894588958392488,-2.5687609193837497,284.7900085449219,-2.185647454405906,285.5899963378906,1.118895663385967,285.8299865722656,-0.05894588958392488
7577,2021-10-14,285.260009765625,287.92999267578125,282.6499938964844,286.0,705300.0,0.005676065234565764,1.2956638271899796,0.5919921875,39.975164754061815,34.091484618136455,-1.7851216302781268,3.4399388932988586,35.50842399174741,47.327755918935,36.93326751796196,5.279998779296875,-8.286743952215375,-2.1134887695312727,-13.615550826839694,9.388573287777149,-7.8645197981854835,3.637542259122938,-5.2521616056319544,56.06613946800862,27.291384353623027,5.751031028654218,10,-1.1750030517578125,14.689987182617188,48.67498779296875,59.42999267578125,-28.07000732421875,3,-0.06551918180456595,3.682942805252032,283.6499938964844,-2.5687609193837497,284.7900085449219,-2.185647454405906,285.5899963378906,-0.06551918180456595
7578,2021-10-15,281.19000244140625,286.0,278.57000732421875,285.3399963378906,1299600.0,-0.014267710807283285,1.7166329132285583,5.608173870009898,41.284127736782914,35.73699588279197,2.0716292411214567,6.338508692308608,38.60847220000676,52.043149062174564,36.656711860663,7.42999267578125,-7.91520469651681,-5.233496093749977,-15.331287947426517,4.864295759926563,-10.282392020588247,-0.18460016691170722,9.57000732421875,25.68627274984816,-5.663822196724912,5.048895926838277,10,3.3600006103515625,10.7449951171875,41.31999206542969,52.47999572753906,-28.979995727539062,4,-0.038265975575952904,1.2956638271899796,285.260009765625,3.682942805252032,283.6499938964844,-2.5687609193837497,284.7900085449219,-0.038265975575952904
7579,2021-10-18,269.73001098632807,279.5,269.19000244140625,279.42001342773443,1496100.0,-0.0407553304014292,1.0934057081954618,2.3349437813908955,31.5970811107495,36.56251558678261,13.61695772849589,16.37284451732927,48.83540855238357,64.17801508704827,36.74987692119673,12.0,-7.498446895592338,-15.255488586425827,-26.267932608091428,-4.2430445647602255,-20.761710597258627,-9.749266575593026,20.78619873046881,2.7835500763723298,-30.83021495446723,5.506222010832812,10,10.244995117187557,18.09498596191412,52.28998565673834,63.939987182617244,-15.580017089843665,0,0.0077484753374239546,1.7166329132285583,281.19000244140625,1.2956638271899796,285.260009765625,3.682942805252032,283.6499938964844,0.0077484753374239546
7580,2021-10-19,268.1300048828125,271.66000366210943,266.29998779296875,270.0,1801700.0,-0.005931880170340631,1.0655157409476088,0.19298190361612513,28.974683301993622,36.527875895748,14.848651653075933,16.668685284145397,49.15189643964743,66.45794784223767,36.67657900124319,5.360015869140682,-7.140443254557226,-15.48499450683596,-27.721228554082757,-3.248760459589164,-21.60311153045933,-9.36687748321259,21.533156542968754,8.460548667272409,-27.170789715206613,6.11811702362339,10,10.399993896484375,17.124984741210938,53.84748840332031,65.53999328613281,-18.0,1,-0.024540398202430147,1.0934057081954618,269.73001098632807,1.7166329132285583,281.19000244140625,1.2956638271899796,285.260009765625,-0.024540398202430147
7581,2021-10-20,266.57000732421875,277.8699951171875,264.77999877929693,270.1099853515625,2153000.0,-0.005818064111383414,-2.6769677850738507,1.8930413212350676,29.698340852047096,35.88881914651668,15.3622457796792,17.325193041942157,49.479854467942516,68.69394685271868,35.77412282930034,13.089996337890568,-6.428269901733813,-15.907492065429665,-29.999686817040583,-1.8152973138187463,-22.953589441235124,-8.861394689624206,21.69136368359375,7.732220375201301,-30.675691665024992,7.04609737580546,10,10.314987182617188,17.92498779296875,53.887489318847656,66.65998840332031,-23.670013427734347,2,-0.030723645632965257,1.0655157409476088,268.1300048828125,1.0934057081954618,269.73001098632807,1.7166329132285583,281.19000244140625,-0.030723645632965257
7582,2021-10-21,270.20999145507807,271.94000244140625,266.29000854492193,266.29998779296875,1374200.0,0.01365489001330955,-1.8753426465906722,-1.1045276642700577,34.08298267226017,35.75896930019199,10.023504784985107,12.51625881881597,44.56573079149399,65.76326283610268,35.92973428391475,5.649993896484318,-5.703318090001744,-11.118006896972702,-25.277955554732557,3.0419417607871537,-18.19798122585263,-4.038032568092774,16.172869774453204,25.5890309303254,-12.313174002068202,7.079974328879929,10,6.565002441406307,14.285003662109432,49.59750366210943,63.020004272460994,-34.09999084472648,3,-0.049665013635838084,-2.6769677850738507,266.57000732421875,1.0655157409476088,268.1300048828125,1.0934057081954618,269.73001098632807,-0.049665013635838084
7583,2021-10-22,264.79998779296875,270.3699951171875,264.35000610351557,269.3800048828125,873200.0,-0.020021478972618634,-1.1970841129822438,-1.1713587724296355,34.24973798387654,35.38366824966668,13.56298232850611,16.661086946165142,48.559912226690244,71.82318073783296,35.94171675718775,6.019989013671932,-5.524317928900075,-15.182510375976562,-30.27225336042568,-0.0927673915274454,-22.72738186820112,-7.637638883752004,19.85464444054378,2.970177364610031,-37.304352296605764,7.54487149222456,10,11.670013427734375,19.480010986328125,54.785003662109375,68.43000793457031,-29.05998229980466,4,-0.028738616700814568,-1.8753426465906722,270.20999145507807,-2.6769677850738507,266.57000732421875,1.0655157409476088,268.1300048828125,-0.028738616700814568
7584,2021-10-25,269.94000244140625,271.510009765625,265.0,266.0,1092900.0,0.01941093234662894,-1.1919215791042015,-0.8602593318141233,38.57205110797267,34.83728372467418,6.671095508632106,10.758996338810334,41.983997811124425,67.31847273762446,35.695206245996545,6.71002197265625,-5.83920062416064,-9.20849609375,-24.594483414863703,6.177491227363703,-16.90148975430685,-1.5155024331931486,12.684167179106566,41.34616035736318,-0.7740778214095485,7.692993660556863,10,6.1999969482421875,14.339996337890625,48.41249084472656,63.28999328613281,-40.44000244140625,0,-0.06568124608129389,-1.1970841129822438,264.79998779296875,-1.8753426465906722,270.20999145507807,-2.6769677850738507,266.57000732421875,-0.06568124608129389
7585,2021-10-26,271.1199951171875,273.6400146484375,267.01998901367193,269.8800048828125,1453800.0,0.004371314607353849,1.1082785833689512,0.3147181385837994,35.878220952486586,34.92359894135899,3.7415545592632498,8.968491842271533,39.311914442177226,66.57010408854433,35.17936503439715,6.620025634765568,-6.051695699162394,-7.34900360107423,-22.90029829333838,8.20229109118992,-15.124650947206305,0.4266437450578451,9.676758151625563,50.07392392720038,9.683648921236639,7.7756473461320645,10,5.0200042724609375,13.160003662109375,46.56999969482422,62.11000061035156,-42.59999084472659,1,-0.06259221572119045,-1.1919215791042015,269.94000244140625,-1.1970841129822438,264.79998779296875,-1.8753426465906722,270.20999145507807,-0.06259221572119045
7586,2021-10-27,259.95001220703125,270.60000610351557,259.6300048828125,270.17001342773443,1276200.0,-0.04119940657762333,-1.0202550996034865,-8.242001378224106,22.704099812139546,33.00459172558985,12.511913956157002,19.100770893313268,48.62647000483446,76.3593843021684,34.874779823257015,11.489990234375,-6.789108389516798,-17.238487243652344,-34.459222424125926,-0.017752063178761546,-25.848854833889106,-8.628119653415581,19.202066345252092,2.2841334843600243,-32.019322645315334,8.610367590236782,10,12.864990234375,19.779983520507812,55.00248718261719,72.47499084472656,-36.03001403808594,2,-0.0377765218814371,1.1082785833689512,271.1199951171875,-1.1919215791042015,269.94000244140625,-1.1970841129822438,264.79998779296875,-0.0377765218814371
7587,2021-10-28,264.8699951171875,266.5,260.45001220703125,260.45001220703125,1273500.0,0.018926650044693405,-1.7375616222710137,-0.43248359904326267,30.571002627998183,31.81424449128043,4.911989244088886,13.442904611365577,42.125300253887985,70.08095539641954,34.414475208288195,6.54998779296875,-7.818025912984581,-11.412504577636696,-29.243888579710813,6.418879424437421,-20.328196578673783,-2.496812576599609,11.939434594759348,37.401760041822776,6.458898269568046,8.915692001037065,10,4.69500732421875,14.860000610351562,42.409996032714844,57.214996337890625,-40.75999450683591,3,-0.08294635717791599,-1.0202550996034865,259.95001220703125,1.1082785833689512,271.1199951171875,-1.1919215791042015,269.94000244140625,-0.08294635717791599
7588,2021-10-29,266.67999267578125,268.32000732421875,262.01998901367193,264.41000366210943,947600.0,0.006833531890967581,1.2702693785981551,0.5135741607633438,32.96702330079256,31.966460290174105,0.9245178501085434,10.828724684093004,38.8273207804653,66.72450565002299,33.583572636053646,6.300018310546818,-8.535827726965636,-8.73950653076173,-26.68079739068162,9.201784329158158,-17.710151960721703,0.2311388991982426,8.067906056669472,50.32107693648166,21.904182221135926,8.970645429959946,10,2.07000732421875,9.870010375976562,40.599998474121094,55.404998779296875,-39.84999084472656,4,-0.11463174180672575,-1.7375616222710137,264.8699951171875,-1.0202550996034865,259.95001220703125,1.1082785833689512,271.1199951171875,-0.11463174180672575
7589,2021-11-01,272.10000610351557,274.75,265.5,266.14999389648443,1222600.0,0.020324034710484495,-1.5517241379310345,2.6211634378823274,39.447861790350835,33.13014678888047,-4.608601215062947,5.184651544728638,31.851045347343927,59.649792689959725,32.2133974248858,9.25,-9.565724634449339,-3.008493041992267,-20.95372419583032,14.936738111845784,-11.981108618911321,5.964122534926787,-12.470001220703068,82.47357968077597,54.284731790031245,8.972615576919036,11,-3.350006103515568,3.4850006103516193,34.26499176025396,49.98498535156256,-37.38000488281244,0,-0.13362734213434369,1.2702693785981551,266.67999267578125,-1.7375616222710137,264.8699951171875,-1.0202550996034865,259.95001220703125,-0.13362734213434369
7590,2021-11-02,272.510009765625,274.5,264.57998657226557,272.26998901367193,1839100.0,0.0015068123958565938,3.701426804839448,0.04033953941631168,40.62290801723574,34.343987585012535,-4.841051058070548,4.37436771619258,29.706261278295244,57.85920081743063,30.80431449935695,9.920013427734432,-10.470781187126818,-2.2019897460937727,-20.001053920213337,15.597074428025792,-11.101521833153583,6.697542340966038,-12.577604980468777,85.18524498841462,54.946659033009695,8.899532087059786,11,-5.32000732421875,3.0749969482421875,33.85498809814453,46.11997985839844,-40.08001708984375,1,-0.15782910067272826,-1.5517241379310345,272.10000610351557,1.2702693785981551,266.67999267578125,-1.7375616222710137,264.8699951171875,-0.15782910067272826
7591,2021-11-03,279.58999633789057,279.8099975585937,269.98001098632807,271.52999877929693,1041500.0,0.02598064775071851,1.3129380170037075,33.58041958042706,45.62970824577219,35.626957093180536,-11.04100745956606,-3.1805724163302216,20.842250282627163,49.274091894221954,29.62498454093231,9.829986572265625,-9.791137933564698,5.075996398925724,-12.394173639495705,22.546166437347154,-3.65908862028499,13.811081418136439,-19.361239648437447,98.86362919853465,68.92226842543482,8.7350850192107,11,-9.869995117187443,-4.394989013671818,26.200004577636776,38.46499633789068,-46.97000122070307,2,-0.1826602980591282,3.701426804839448,272.510009765625,-1.5517241379310345,272.10000610351557,1.2702693785981551,266.67999267578125,-0.1826602980591282
7592,2021-11-04,280.41000366210943,280.6199951171875,275.32000732421875,279.58999633789057,949100.0,0.00293289221702997,7.548434731246308,0.10173791223355459,49.36708923449969,37.30666278769422,-11.467964152996785,-4.827764973219871,18.425346351368887,47.0990801867124,29.19334451597264,5.29998779296875,-8.762705066492572,6.264002990722702,-10.31795067425054,22.845956655695943,-2.0269738417639473,14.55497982320935,-19.397997337890672,98.8710140528482,65.56623452733164,8.29097683248663,11,-10.285003662109432,-5.214996337890682,25.379997253417912,37.64498901367182,-45.91000366210943,3,-0.20145502926220094,1.3129380170037075,279.58999633789057,3.701426804839448,272.510009765625,-1.5517241379310345,272.10000610351557,-0.20145502926220094
7593,2021-11-05,278.67999267578125,284.5899963378906,276.42001342773443,279.3099975585937,833800.0,-0.00616957656194328,-2.172831458809913,-0.7682917752138174,58.623997327579225,39.53465681209495,-8.450702264835172,-3.8587169605248732,18.52187495770295,47.526433712125595,28.49046910674985,8.169982910156193,-7.642499356047438,4.891491699218761,-10.920236634206901,20.703220032644424,-3.01437246749407,12.797355865931593,-16.491507023984354,70.46476372909075,31.923696114130337,7.90586416671282,11,-6.5699920654296875,-3.4849853515625,25.62751007080078,38.57000732421875,-47.919998168945284,4,-0.19581596633999077,7.548434731246308,280.41000366210943,1.3129380170037075,279.58999633789057,3.701426804839448,272.510009765625,-0.19581596633999077
7594,2021-11-08,272.70001220703125,279.70999145507807,268.26998901367193,279.510009765625,1151900.0,-0.021458233909555036,2.173388189083047,10.809436155784738,54.060787893184596,41.55494202772806,-2.277551012294964,1.1658376320161778,22.734579864261434,52.28014281442199,28.041229885003645,11.440002441406136,-7.04877714983445,-0.4439895629882926,-15.249059866033463,14.361080740056877,-7.846524714510906,6.958545588534321,-8.71940570034684,40.5798184502387,-1.6932712650790123,7.40253515152259,11,-0.5900115966796875,2.4949951171875,29.90747833251953,42.8499755859375,-36.82000732421875,0,-0.16820685120157786,-2.172831458809913,278.67999267578125,7.548434731246308,280.41000366210943,1.3129380170037075,279.58999633789057,-0.16820685120157786
7595,2021-11-09,270.02999877929693,274.69000244140625,267.0,272.0,894700.0,-0.009791027899578086,1.0925159334841912,0.2892807528568144,53.01498170167756,44.92281779323229,0.2476271436722186,2.8178435112038187,23.530201549672768,53.61735094264901,27.616365235194152,7.69000244140625,-6.0751265365975655,-2.376002502441338,-16.1740012370567,11.421996232174024,-9.275001869749019,4.522996864866343,-4.400641086116025,17.22569306492696,-28.201415566298326,6.898999367307675,11,2.4900054931640057,5.165008544921818,30.567497253417912,44.604995727539006,-34.50999450683602,1,-0.1307632400778317,2.173388189083047,272.70001220703125,-2.172831458809913,278.67999267578125,7.548434731246308,280.41000366210943,-0.1307632400778317
7596,2021-11-10,266.92999267578125,273.92001342773443,266.04998779296875,270.02999877929693,708800.0,-0.011480228558047756,-2.238683101731231,1.5736061840658806,47.11470884005819,46.761007372350065,4.963870807353146,4.849647231504605,24.858778931888992,55.47322707014678,26.883778839250272,7.870025634765682,-5.7049470120077785,-4.640008544921898,-17.568223559281307,8.288206469437512,-11.10411605210163,1.8240989622578354,17.660003662109375,4.74651821589119,-41.405840558141705,6.464107507179712,11,6.375,8.2650146484375,33.17750549316406,47.70500183105469,-29.5,2,-0.1292473717702619,1.0925159334841912,270.02999877929693,2.173388189083047,272.70001220703125,-2.172831458809913,278.67999267578125,-0.1292473717702619
7597,2021-11-11,266.57000732421875,267.6099853515625,264.0,266.6199951171875,637700.0,-0.0013486133497172537,2.556691421870772,0.0161250627577989,51.70884367851583,48.843431858763765,6.247336899376478,3.939617687432815,23.428229318093827,54.67830478930523,26.669452845635355,3.6099853515625,-5.306482662517055,-4.065493774414051,-15.435137817030181,7.304150268202079,-9.750315795722088,1.6193282468939856,17.649188842773412,12.481825067104594,-37.5162540806739,5.684822021308052,11,7.7249908447265625,8.625,31.904991149902344,48.06498718261719,-29.610000610351562,3,-0.1273587098106621,-2.238683101731231,266.92999267578125,1.0925159334841912,270.02999877929693,2.173388189083047,272.70001220703125,-0.1273587098106621
7598,2021-11-12,270.42999267578125,272.54998779296875,267.51998901367193,270.67001342773443,845000.0,0.014480193740880054,1.515018577717392,4.801587301588439,50.48504329017406,50.06978535874411,3.3248755490442363,-0.8093060766770463,17.871720114392474,49.71405045327202,25.775806153954072,5.97998046875,-2.9402495542271367,0.33249206542967613,-9.895258332636956,10.560242463496309,-4.78138313360364,5.446367264462992,12.980435644531212,40.92932000738187,-9.743338665134182,5.113875199033326,11,3.8650054931640625,3.8800048828125,26.482513427734375,44.20500183105469,-35.77999877929685,4,-0.13286245479013026,2.556691421870772,266.57000732421875,-2.238683101731231,266.92999267578125,1.0925159334841912,270.02999877929693,-0.13286245479013026
7599,2021-11-15,271.82000732421875,276.5,270.70001220703125,273.82000732421875,756300.0,0.005140016588707219,-1.7358495998157426,8.332612841701778,50.69007552382923,51.18835952614339,2.1131908035774245,-2.1446737754013157,14.829863802691193,47.57973173692119,23.853372741877028,6.07000732421875,-1.1887309417358551,1.6180068969726449,-8.636606934914823,11.872620728860113,-3.5093000189710892,6.745313812916379,10.814003863281187,62.56005859375,11.323736346715812,5.127306915943745,11,2.4749908447265625,2.3799896240234375,24.44249725341797,42.81498718261719,-37.340011596679716,0,-0.15105588886401444,1.515018577717392,270.42999267578125,2.556691421870772,266.57000732421875,-2.238683101731231,266.92999267578125,-0.15105588886401444
7600,2021-11-16,261.54998779296875,268.72000122070307,260.8599853515625,268.26998901367193,1159500.0,-0.03778242680642796,1.0629893509229493,3.360000610351591,51.60575607258061,51.852364840233214,11.918381088150966,8.018209643166983,23.49967943945819,57.05781098414434,22.003100991479922,10.96002197265625,0.1477777526881141,-8.323011779785134,-19.25722244691724,2.6111988873469727,-13.790117113351187,-2.8559064462190804,20.338662947031196,4.411776183823357,-50.82660482169979,5.467105333566047,11,11.175003051757812,12.560012817382812,34.295013427734375,53.08500671386719,-26.139984130859375,1,-0.09814560928397154,-1.7358495998157426,271.82000732421875,1.515018577717392,270.42999267578125,2.556691421870772,266.57000732421875,-0.09814560928397154
7601,2021-11-17,258.3800048828125,261.41000366210943,252.0200042724609,254.55999755859372,1497000.0,-0.012119988752075428,-1.1101136694841212,-0.5684533676050512,43.249439103886736,51.17262593683178,13.145743804462654,11.112923608512915,25.183064088685796,59.53168879780611,21.386326978142307,9.529983520507841,0.647127302827812,-11.083494567871071,-23.098581014216222,0.9315918784740802,-17.091037791043675,-5.075951344698467,22.246925933881187,25.980399184452573,-30.21237555086828,6.007543223172585,11,9.924995422363281,11.594993591308594,36.23249816894531,56.25498962402344,-24.19000244140625,2,-0.08847434080945882,1.0629893509229493,261.54998779296875,-1.7358495998157426,271.82000732421875,1.515018577717392,270.42999267578125,-0.08847434080945882
7602,2021-11-18,256.79000854492193,260.73001098632807,253.17999267578125,259.98001098632807,975800.0,-0.006153712779019771,2.2196223370336687,-0.8350775720197126,39.66563963496269,49.06614174876327,12.329469984819468,12.275342102244736,25.92722714827272,60.322246136190586,20.73622173072559,7.550018310546818,0.9636126125403166,-12.00249176025386,-25.27514873732963,1.2701652168219084,-18.638820248791774,-5.366163271715948,21.548368148233124,19.48531497125608,-35.90316132597015,6.63632848853789,11,9.074989318847543,13.184989929199162,37.15999603271479,57.844985961914006,-20.80000305175784,3,-0.07539240322800145,-1.1101136694841212,258.3800048828125,1.0629893509229493,261.54998779296875,-1.7358495998157426,271.82000732421875,-0.07539240322800145
7603,2021-11-19,257.19000244140625,260.16000366210943,254.57000732421875,257.70999145507807,898800.0,0.0015576692362402333,1.062724165695377,0.16300583564525728,32.593966452741995,46.68093936649188,9.56657318083711,11.88536410515087,24.679569462728637,59.1082413856916,19.87984889805704,5.589996337890682,0.34854213917765264,-11.221998596191384,-25.383164672278042,2.9391674798953034,-18.30258163423474,-4.141415558148026,19.04290445809329,21.119277251871758,-29.569018334335972,7.080583038043338,11,7.069999694824219,11.819999694824219,34.82749938964844,57.44499206542969,1.1199951171874432,4,-0.07865778426650905,2.2196223370336687,256.79000854492193,-1.1101136694841212,258.3800048828125,1.0629893509229493,261.54998779296875,-0.07865778426650905
7604,2021-11-22,252.2100067138672,258.8900146484375,250.6699981689453,257.97000122070307,1290300.0,-0.01936309996604013,1.1631561511820347,11.077146546159915,28.586485020465787,43.96666195746834,12.666412217523316,16.30492984547618,28.66788949534157,63.19469049410537,19.296487911358618,8.220016479492188,-0.8945669392156219,-15.315494537353516,-31.190073098623316,0.5590840239162844,-23.252783817988416,-7.378205256718616,22.085867975469284,8.531901853456501,-36.23158163988623,7.937289280634895,11,11.374992370605469,15.419990539550781,36.032493591308594,62.42498779296875,-12.210006713867188,0,-0.06962456821669516,1.062724165695377,257.19000244140625,2.2196223370336687,256.79000854492193,-1.1101136694841212,258.3800048828125,-0.06962456821669516
7605,2021-11-23,254.1499938964844,254.4499969482422,249.5200042724609,252.07000732421875,799100.0,0.00769195167112513,2.6791090664784196,-0.3611091242877323,19.900597570002503,40.942871816351044,9.204957268867162,13.732477942798852,25.93142806632315,60.366559786086526,19.08746393843456,4.929992675781278,-2.7425668496090907,-12.527007293701132,-29.376779587260245,4.322764999857981,-20.95189344048069,-4.102121146921576,17.783293140812958,38.94020068709491,0.9778857327659338,8.424886146779551,11,8.860008239746065,12.905006408691378,29.750007629394503,56.37499999999997,-14.229995727539091,1,-0.07739523368612389,1.1631561511820347,252.2100067138672,1.062724165695377,257.19000244140625,2.2196223370336687,256.79000854492193,-0.07739523368612389
7606,2021-11-24,250.1300048828125,253.17999267578125,247.66000366210938,253.17999267578125,1579800.0,-0.015817387803319205,2.6196794140601547,-1.4663497513094566,16.695969205817207,37.05255243049564,11.835930068219739,17.896624757485142,28.986713682666505,63.52716659107409,18.23832642070574,6.489990234375028,-4.136355444619255,-16.05599594116211,-34.249832398728074,2.1378405164038554,-25.15291416994512,-6.959077712379099,19.113688222704468,18.89823899429818,-10.8902844796025,9.09691822878299,11,11.949996948242188,15.9949951171875,31.762489318847656,58.949981689453125,-5.9900054931640625,2,-0.05884940204434708,2.6791090664784196,254.1499938964844,1.1631561511820347,252.2100067138672,1.062724165695377,257.19000244140625,-0.05884940204434708
7607,2021-11-26,242.8999938964844,250.77999877929688,242.0200042724609,250.77999877929688,1300400.0,-0.028905012774118832,1.2233474819140933,2.583618498729254,14.894008824712998,33.09799304544441,17.159789338904233,24.660671461133944,35.13264326177634,69.68033200526062,17.503660440153944,8.759994506835966,-5.5877215034803385,-22.18750686645504,-43.157142577906114,-1.2178711550039623,-32.67232472218055,-11.7026890107295,23.321982686955522,4.851100626418185,-18.974558635304504,10.484817855725533,11,16.360008239746065,20.405006408691378,37.790000915527315,65.41999816894528,-1.1699981689453693,4,-0.03585834365557894,2.6196794140601547,250.1300048828125,2.6791090664784196,254.1499938964844,1.1631561511820347,252.2100067138672,-0.03585834365557894
7608,2021-11-29,236.1100006103516,245.5,235.17999267578125,245.3600006103516,2229100.0,-0.027953863551871794,1.165794049551856,1.173857140644126,14.660971463957296,29.0947592610142,20.751799500690964,30.61253090408374,40.72118445471685,75.12399459064213,17.227573202444937,10.32000732421875,-6.705256836517435,-27.449000549316366,-52.06876140900337,-2.829239689629361,-39.7588809791599,-15.139120119472864,26.23966040333167,3.9224254437337893,-17.049308920801973,12.309880429843508,11,15.839996337890568,23.774993896484347,44.52499389648435,72.2099914550781,3.160003662109318,0,-0.000508217004266287,1.2233474819140933,242.8999938964844,2.6196794140601547,250.1300048828125,2.6791090664784196,254.1499938964844,-0.000508217004266287
7609,2021-11-30,235.7400054931641,239.7700042724609,228.67999267578125,236.5,3294300.0,-0.0015670455136633787,2.0383580713734943,0.08216156830658476,15.3426074693798,25.065520527325226,17.283131846950653,29.638436018169358,39.91546162303004,74.30572128454057,18.144915313991174,11.090011596679659,-8.277101078565977,-26.0009956359863,-53.19997100355542,1.1979797315828478,-39.60048331977086,-12.40150795220174,21.719115219696818,27.396242323977837,5.704843346556714,13.59948768378457,11,9.30499267578125,20.894989013671847,44.63499450683591,72.36499023437497,1.5599975585937216,1,0.09574103478199869,1.165794049551856,236.1100006103516,1.2233474819140933,242.8999938964844,2.6196794140601547,250.1300048828125,0.09574103478199869
7610,2021-12-01,229.5,239.5800018310547,228.8800048828125,236.97999572753903,1672700.0,-0.02646986233885129,-1.4541316912610045,9.842170779208072,14.4268914562889,21.863015233147685,20.672698621615808,34.24688258220391,44.978100278070315,79.45472980954582,19.011154262401252,10.699996948242188,-10.42079412994724,-30.090500640869152,-60.33509232708201,0.154091045343705,-45.21279648397558,-14.968204797762724,22.203295105444965,3.3469686702806123,-19.641512070198534,15.122295843106423,12,15.205001831054659,27.134994506835938,50.709999084472656,78.60499572753906,3.1000061035155966,2,0.045751633986928164,2.0383580713734943,235.7400054931641,1.165794049551856,236.1100006103516,1.2233474819140933,242.8999938964844,0.045751633986928164
7611,2021-12-02,228.5200042724609,229.47000122070312,224.4600067138672,228.5500030517578,1276200.0,-0.004270133889059169,4.358296886219727,0.004010534282320133,14.258850347099653,19.04003864560735,18.96610803435277,32.891008940435285,44.94558668639175,79.28096845859389,20.81981578201992,5.0399932861328125,-12.977420795188266,-28.516996765136724,-60.23941623789986,3.205422707626383,-44.37820650151829,-12.655787028755157,18.578630347051302,15.425527289297229,-8.524656428468308,15.861209736381557,12,13.7900009155274,26.004997253417997,51.68999481201175,79.58499145507815,6.7899932861328125,3,0.04988619675891637,-1.4541316912610045,229.5,2.0383580713734943,235.7400054931641,1.165794049551856,236.1100006103516,0.04988619675891637
7612,2021-12-03,223.9199981689453,229.0399932861328,221.72000122070312,227.69000244140625,1427700.0,-0.020129555476601002,1.262753616010679,125.67192268553708,6.911240870381647,16.18640246978953,20.577065781657012,34.827560207704096,48.33367195779857,82.68652035536212,22.896740090494216,7.3199920654296875,-15.195986297633397,-30.29250259399413,-63.28648642522671,2.7014812372384256,-46.78949450961039,-13.795510678377838,18.650910869437894,9.251459466673854,-12.032509759674191,16.49699191561628,12,16.385009765625,29.235000610351562,52.352500915527344,81.82499694824219,17.600006103515597,4,0.09030011337105925,4.358296886219727,228.5200042724609,-1.4541316912610045,229.5,2.0383580713734943,235.7400054931641,0.09030011337105925
7613,2021-12-06,224.1100006103516,226.22000122070312,222.1499938964844,223.1999969482422,1101800.0,0.0008485282375847447,-1.7043150296050285,-0.24138000817579505,4.7943619078903055,13.542833235058923,16.987627370258053,31.97928840216352,46.95700451848015,81.6726569841264,25.645001036826354,4.070007324218722,-16.892441834193647,-27.374000549316378,-60.87018181240123,6.1221807137685005,-44.1220911808588,-10.625909917773953,14.29072686449561,13.24099160978102,-2.705263027007403,16.748090631542436,12,13.974998474121065,29.044998168945284,50.537498474121065,81.63499450683591,1.229995727539034,0,0.07862208321449438,1.262753616010679,223.9199981689453,4.358296886219727,228.5200042724609,-1.4541316912610045,229.5,0.07862208321449438
7614,2021-12-07,226.8300018310547,228.8000030517578,223.6499938964844,225.1699981689453,941300.0,0.012136902473318001,-1.1914875657424986,1.8241725074616286,11.60988481661255,12.621642929126704,11.498006541955476,27.032598074520934,43.22156939040906,78.19277135203697,27.38514576700656,5.150009155273409,-18.392624810488343,-22.36049880981446,-56.02125191076095,11.300254291132063,-39.19087536028769,-5.530122259341198,8.234580392963693,28.61142461210126,10.743222105171323,16.830376550473257,12,10.6199951171875,26.324996948242188,45.81999969482422,78.91499328613281,9.839996337890625,1,0.05484284416076335,-1.7043150296050285,224.1100006103516,1.262753616010679,223.9199981689453,4.358296886219727,228.5200042724609,0.05484284416076335
7615,2021-12-08,234.72000122070312,235.22000122070312,225.8999938964844,227.17999267578125,1419100.0,0.034783755790492865,1.182669320573609,4.5421638018200206,26.311556904560078,13.690041562320356,0.6280651295385553,17.24583026376871,34.44845707553486,69.5883977678941,28.68495381021908,9.320007324218722,-19.606778535036796,-12.704999542236322,-45.45522106406423,20.045221979591616,-29.080110303150263,3.670111218677647,-13.0,96.29629629629629,76.1720597415295,16.375110760913966,12,1.529998779296875,18.43499755859375,37.44750213623047,70.32000732421875,4.5800018310546875,2,0.010991827784751829,-1.1914875657424986,226.8300018310547,-1.7043150296050285,224.1100006103516,1.262753616010679,223.9199981689453,0.010991827784751829
7616,2021-12-09,232.42999267578125,236.88999938964844,230.80999755859372,232.8600006103516,1365200.0,-0.009756341739145746,-2.313354149602695,-0.0570301654180415,25.947844092731458,14.918245480989075,0.16012759154770606,17.727563492156804,35.7831322907071,71.17012871520171,29.853167470689527,6.080001831054716,-20.327323440118477,-13.270008087158203,-45.3213939812461,18.781377806929697,-29.295701034202125,2.755684859885747,-10.439991455078115,70.59982035464367,48.31300877766573,16.02569294704395,12,1.1800079345703125,20.725006103515625,38.95751190185547,72.61001586914062,1.3800048828124716,3,0.0007314607971937725,1.182669320573609,234.72000122070312,-1.1914875657424986,226.8300018310547,-1.7043150296050285,224.1100006103516,0.0007314607971937725
7617,2021-12-10,232.6199951171875,233.69000244140625,229.5200042724609,232.8000030517578,998800.0,0.0008174609447726411,3.2550855968424046,0.4186153791561414,25.639489497667185,16.13808081806795,-1.834344650797732,15.666953538969437,34.70315915411345,70.25825837765785,30.894038713412797,4.169998168945341,-21.020993097525093,-11.382505035400385,-42.35798960867294,19.59297953787214,-26.870247322036676,4.105237251235877,-10.033993969726566,71.03118940870657,46.58921334930274,15.487742286636266,12,-1.8749923706054688,20.535003662109375,39.83750915527344,72.42001342773438,-1.8099975585937784,4,0.011563934734204917,-2.313354149602695,232.42999267578125,1.182669320573609,234.72000122070312,-1.1914875657424986,226.8300018310547,0.011563934734204917
7618,2021-12-13,234.5,235.8000030517578,230.17999267578125,231.67999267578125,1236600.0,0.008081871387992212,1.0737994290636983,-15.666016783928118,31.290929612591853,17.91011661175818,-4.432913370608475,11.549285379152025,31.9060537107149,67.60570098173127,32.618090545046904,5.6200103759765625,-21.209863533492182,-7.706000518798817,-36.304381006660435,20.8923799690628,-22.005190762729626,6.593189725131992,-11.341838922851565,81.94865258264113,53.2017526672299,14.299190243930816,12,-3.8499984741210938,18.654998779296875,38.160003662109375,70.54000854492188,-8.589996337890625,0,0.02993605233458818,3.2550855968424046,232.6199951171875,-2.313354149602695,232.42999267578125,1.182669320573609,234.72000122070312,0.02993605233458818
7619,2021-12-14,230.75999450683597,236.6300048828125,230.1699981689453,233.92999267578125,1232500.0,-0.01594885071711738,-1.9701242804676566,-1.1241099062831317,26.195817422591887,19.217775052458514,-1.6467887731460848,12.706947588753792,34.84776778499443,70.55889123292954,34.93499843013289,6.4600067138671875,-20.696829587879648,-9.393005371093722,-34.75188386587311,15.965873123685668,-22.072444618483416,3.2864338762959733,-7.052559897187535,44.22200346828365,16.071963858848612,12.679439247389702,12,-1.4549942016601847,19.95500183105463,42.89250946044919,72.92500305175778,-10.239990234375057,1,-0.023487598795140285,1.0737994290636983,234.5,3.2550855968424046,232.6199951171875,-2.313354149602695,232.42999267578125,-0.023487598795140285
7620,2021-12-15,235.8800048828125,236.3699951171875,228.9499969482422,230.1999969482422,1262400.0,0.02218759966136541,1.2282315582549963,-1.7918016452546262,35.81526157121348,21.612931855137827,-6.444310335201919,5.865951973306437,28.90415768297231,64.56958486014457,36.31130736576436,7.4199981689453125,-19.520680994712876,-2.9894958496093693,-26.304615886991428,20.32562418777266,-14.647055868300384,8.668064169081646,-11.645267681964071,87.27967007202761,55.56509936158703,11.65756001869102,12,-6.575004577636719,13.229995727539062,37.772499084472656,67.80499267578125,-11.19000244140625,2,0.003349132057739679,-1.9701242804676566,230.75999450683597,1.0737994290636983,234.5,3.2550855968424046,232.6199951171875,0.003349132057739679
7621,2021-12-16,235.5200042724609,243.42999267578125,234.8600006103516,237.2899932861328,1252200.0,-0.0015262023185493856,-4.546927004632045,-0.31161734878910896,41.489870472821465,25.45500181096447,-5.572998085917874,4.664688628257437,28.31913502413866,64.0169575306343,36.554481494598484,8.569992065429659,-18.44886445728477,-2.2064964294433764,-23.661495989776114,19.24850313088936,-12.933996209609745,8.521003350722992,-10.77905658406047,45.37299214614701,9.83652770713806,10.727499780166369,12,-2.7300109863280966,13.589996337890653,38.337501525878935,68.16499328613284,-13.210006713867188,3,0.016049586917143532,1.2282315582549963,235.8800048828125,-1.9701242804676566,230.75999450683597,1.0737994290636983,234.5,0.016049586917143532
7622,2021-12-17,237.42999267578125,239.8999938964844,232.5800018310547,233.0,2262900.0,0.008109665288179801,-1.777991394835754,-2.5028362557974737,51.71516523536306,30.66842440290589,-5.99555633536562,1.2963965923875946,25.33078918472779,61.19266970553474,36.90036838744602,7.319992065429716,-16.613607636716978,0.671492767333973,-18.819049360861243,20.16203489552919,-9.073778296763635,10.416763831431581,-11.567702288137951,58.563523685378,18.24206491552411,9.745271064097615,12,-3.8899993896484375,11.680007934570312,36.82000732421875,65.27500915527344,-17.829986572265653,4,-0.015246578902652574,-4.546927004632045,235.5200042724609,1.2282315582549963,235.8800048828125,-1.9701242804676566,230.75999450683597,-0.015246578902652574
7623,2021-12-20,236.9600067138672,240.0,234.25,239.75,1127700.0,-0.001979471744986472,2.495447862605687,-0.6297963654399912,51.581131000878,35.10967397893538,-3.9237302509029632,0.1824476585455841,24.757264683930998,60.81633623566847,37.25933106873482,5.75,-14.575149796860359,1.2130065917968693,-15.748668642147436,18.174681825741175,-7.2678310251752976,9.693844208769036,-10.04365418893562,55.31776332220186,12.809407947153332,8.480837616972158,12,-2.295013427734375,12.149993896484375,37.784996032714844,65.65998840332031,-18.020004272460938,0,-0.025953785368936555,-1.777991394835754,237.42999267578125,-4.546927004632045,235.5200042724609,1.2282315582549963,235.8800048828125,-0.025953785368936555
7624,2021-12-21,234.6499938964844,237.6000061035156,230.0500030517578,235.0500030517578,1030200.0,-0.009748534570950484,1.745448038418768,0.1433728021001293,57.43144338795086,38.56743914375658,-0.433371067216342,1.1694122733050278,25.983146348865745,62.2969648892699,37.457526547172236,7.550003051757784,-11.579008643666555,-0.21900558471676845,-15.306976821040706,14.86896565160717,-7.762991202878737,7.3249800334452,-6.742822962501862,39.36463142320937,-7.7628817443055524,7.543985618161969,12,1.5400009155273153,14.460006713867159,39.65250396728513,65.81001281738278,-9.439987182617216,1,-0.03724692291375331,2.495447862605687,236.9600067138672,-1.777991394835754,237.42999267578125,-4.546927004632045,235.5200042724609,-0.03724692291375331
7625,2021-12-22,234.47999572753903,236.47999572753903,231.2899932861328,236.25999450683597,783300.0,-0.0007244754884603299,3.675675304144709,4.449895098226665,58.80612695807443,42.21835946212802,-0.33637093727489287,-0.22111037880640083,25.070475479294743,61.54881354289367,37.567181557241526,5.190002441406222,-8.340415603922736,0.5944961547851335,-11.461267245379304,12.65025955494957,-5.433385545297085,6.622377854867352,-5.641455489048582,33.10908902221628,-17.2837729102216,6.027881700082222,12,1.7099990844726847,10.740005493164062,39.767501831054716,64.68000793457034,-8.479995727539034,2,-0.05953595918390986,1.745448038418768,234.6499938964844,2.495447862605687,236.9600067138672,-1.777991394835754,237.42999267578125,-0.05953595918390986
7626,2021-12-23,235.41000366210938,236.2100067138672,232.0399932861328,232.9499969482422,1003300.0,0.003966257043312993,1.0541873217151425,-1.382027191523607,69.04208579406568,47.04087016172786,-0.8931326879566086,-2.4353065756253045,23.083034691729154,59.596149966511916,37.521335639018986,4.170013427734375,-5.915459530680323,2.2605041503906307,-7.120080907860057,11.641089208641318,-2.429788378734713,6.950796679515975,-5.695976277381476,53.86936939009298,-1.6562377531863675,4.690292529125347,12,0.7799911499023438,6.154998779296903,38.00749206542969,63.30499267578125,-6.040008544921875,3,-0.04553757722246099,3.675675304144709,234.47999572753903,1.745448038418768,234.6499938964844,2.495447862605687,236.9600067138672,-0.04553757722246099
7627,2021-12-27,234.19000244140625,236.6999969482422,232.3600006103516,235.22999572753903,1744600.0,-0.0051824527493496975,1.1809050235207825,-0.42276034462438133,66.15383486776945,50.91452630119204,0.6403323101960439,-2.004041609376202,23.15772099936089,59.77442228343705,36.98090131989334,4.339996337890597,-4.697878677736583,1.4760025024414176,-6.734329168640784,9.686334173523619,-2.629163333099683,5.581168337982518,-3.6530171392151374,41.60804682839455,-18.470409654004726,4.105165835541102,12,1.9999923706054688,7.035003662109347,34.94999694824219,58.25499725341797,-9.229995727539062,0,-0.050728061654915724,1.0541873217151425,235.41000366210938,3.675675304144709,234.47999572753903,1.745448038418768,234.6499938964844,-0.050728061654915724
7628,2021-12-28,235.9900054931641,236.9600067138672,233.0200042724609,233.33999633789062,775000.0,0.007686079819774427,-1.3951431499955698,-2.548102175858776,65.12548678916687,55.24004511970037,-1.034919242366243,-4.019581352048448,20.34091388980235,56.956691970756225,35.90634685235577,3.9400024414062784,-3.159665005407817,3.282005310058622,-4.918046244314127,11.482056864431371,-0.8180204671277522,7.382031087244997,-4.67943974855757,78.67549722411479,14.012873160952637,4.10002577718637,12,0.19998931884762783,4.9499969482421875,31.92999267578122,55.12999725341794,-15.820007324218778,1,-0.06945209122478391,1.1809050235207825,234.19000244140625,1.0541873217151425,235.41000366210938,3.675675304144709,234.47999572753903,-0.06945209122478391
7629,2021-12-29,258.3099975585937,265.54000854492193,234.1300048828125,235.0,6869700.0,0.09458024300133405,-1.5077859455824516,8.796195104536624,76.38110573096758,59.747361137450824,-21.273057754130576,-25.88934957440202,-2.388039972224192,33.68398210562515,34.46772782205762,31.410003662109432,-0.9653026869793564,24.473497772216746,10.404547245233402,38.54244829920009,17.43902250872506,31.50797303570843,-26.272266198116682,78.89048827657706,17.47627696824631,7.034475263491678,12,-10.514991760253821,-14.679992675781165,8.325004577636776,28.944999694824276,-36.77999877929682,2,-0.1524137489423225,-1.3951431499955698,235.9900054931641,1.1809050235207825,234.19000244140625,1.0541873217151425,235.41000366210938,-0.1524137489423225
7630,2021-12-30,240.0,247.0,237.0500030517578,245.19000244140625,4423100.0,-0.07088381298304314,1.258796754951747,-0.2226513507073643,56.23250943089979,61.385432132792864,-2.589491941030417,-7.117292475661543,15.343380982611961,50.921924318024935,32.951364031745946,21.25999450683588,0.33952085031003776,5.638500213623047,-8.532366913631392,19.809367340877486,-1.4469333500041728,12.723933777250267,-6.979995727539091,23.761203248344152,-34.98368099388052,7.085433563627216,12,7.795005798339872,3.6300048828125284,25.607498168945312,38.56499481201172,-18.699996948242188,3,-0.06162497202555339,-1.5077859455824516,258.3099975585937,-1.3951431499955698,235.9900054931641,1.1809050235207825,234.19000244140625,-0.06162497202555339
7631,2021-12-31,239.9199981689453,243.7100067138672,239.5,239.75999450683597,1532700.0,-0.0003333409627278572,-11.382506058702091,-0.030829207484147733,56.02111663003837,61.86387117664567,-2.0335655731912823,-6.47122447184347,14.882238663635007,49.966104157141615,31.09327274881056,4.2100067138671875,2.3763705635851977,4.988498687744141,-9.109951008997172,19.086948384485453,-2.0607261606265013,12.037723536114783,-5.7899932861328125,22.78479731982505,-32.98467756461355,7.04922484837065,12,7.87500762939456,3.710006713867216,25.112503051757812,38.06999969482422,-17.529998779296875,4,-0.058019332590788064,1.258796754951747,240.0,-1.5077859455824516,258.3099975585937,-1.3951431499955698,235.9900054931641,-0.058019332590788064
7632,2022-01-03,244.13999938964844,247.50999450683597,238.07000732421875,240.1499938964844,1642200.0,0.017589201620998418,-1.3165673438591239,24.936963570479172,57.65565308264587,62.538818074619876,-5.812950179745258,-9.590430103561516,10.041627334460884,44.695084508526634,29.101633314614695,9.439987182617216,3.6713265145479568,8.197499847412104,-5.4695233547541875,21.864523049578395,1.3639882463289439,15.031011448495263,-7.497194213867175,34.19432243618829,-17.50920947491383,6.833511601083152,1,3.6550064086914347,-0.5099945068359091,19.962501525878906,31.794998168945312,-17.330001831054716,0,-0.06049809252636207,-11.382506058702091,239.9199981689453,1.258796754951747,240.0,-1.5077859455824516,258.3099975585937,-0.06049809252636207
7633,2022-01-04,241.72999572753903,245.4499969482422,239.0,245.1300048828125,1283400.0,-0.009871400295463406,2.19307310256265,-0.8521314472119418,58.89988670418101,62.70197844308989,-2.967200487100655,-6.1057423162656335,11.964628070162775,46.00335901195368,27.002363210600056,6.4499969482421875,4.581826298816111,4.906496429443337,-7.785851907591223,17.598844766477896,-1.439677739073943,11.252670597960616,-3.659988403320284,24.19608391798619,-27.278413442139392,6.346174168517281,1,6.685005187988338,1.9000091552734943,19.55250549316409,31.385002136230497,-21.69000244140622,1,-0.06937487821153066,-1.3165673438591239,244.13999938964844,-11.382506058702091,239.9199981689453,1.258796754951747,240.0,-0.06937487821153066
7634,2022-01-05,239.2700042724609,249.0,239.17999267578125,241.72999572753903,1167400.0,-0.010176608193262271,-6.439358209645511,0.7235249502968664,52.87434305295397,62.04289134252095,0.24256652679437707,-2.8100653904182593,13.733286951151115,47.311063065587945,25.39565504030484,9.82000732421875,4.792681490124352,1.8245048522948935,-9.995035764788355,13.644045469378142,-4.085265456246731,7.734275160836518,26.270004272461023,18.577420817079396,-27.19611170976889,5.909770308541629,1,9.519996643066463,4.360000610351619,16.647491455078153,30.42498779296878,-24.680007934570284,2,-0.0798261619194276,2.19307310256265,241.72999572753903,-1.3165673438591239,244.13999938964844,-11.382506058702091,239.9199981689453,-0.0798261619194276
7635,2022-01-06,237.3000030517578,242.4499969482422,236.8500061035156,240.3000030517578,1036900.0,-0.008233381475012735,-1.8717946711529911,1.2195164311677356,51.46913104476636,60.090340814821026,2.9666253641156857,-0.671283517479992,14.936769720618571,48.085664238666936,24.697675061703293,5.599990844726591,5.015751281405159,-0.2744964599609432,-12.024903621374222,11.475910701452335,-6.149700040667597,5.60070712074571,27.712805175781284,3.7036804468883098,-40.38056260452264,5.875203580706641,1,11.650001525878963,6.330001831054716,13.539993286132812,29.144989013671875,-23.180007934570312,3,-0.06645598006596454,-6.439358209645511,239.2700042724609,2.19307310256265,241.72999572753903,-1.3165673438591239,244.13999938964844,-0.06645598006596454
7636,2022-01-07,232.6000061035156,236.8999938964844,231.6199951171875,235.5500030517578,1394900.0,-0.01980613943446552,-1.1507040458942943,0.9833323160807387,46.18905874670358,57.87203235692482,8.075311528131436,4.260543769499407,19.159926920208733,51.4503614470315,23.95026105224306,5.6800079345703125,5.073696216955739,-4.982994079589872,-16.71796667871186,6.751978519532116,-10.850480379150866,0.884492219971122,31.28629003906255,5.638726760642356,-35.101498730937514,5.8674862995609915,1,15.97999572753912,11.029998779296932,18.069992065429716,33.84498596191409,-15.230010986328097,4,-0.048581267219437896,-1.8717946711529911,237.3000030517578,-6.439358209645511,239.2700042724609,2.19307310256265,241.72999572753903,-0.048581267219437896
7637,2022-01-10,235.30999755859372,235.5500030517578,230.5399932861328,232.75,1754000.0,0.011650865795214571,2.2960497916980374,-0.8677966803047443,48.74256276488043,56.051707465337444,6.192060084395223,1.8576565489282473,15.836144630436365,47.533732525776855,22.99409442931208,5.010009765625,5.183149480816297,-2.407502746582054,-13.963260755608985,9.148255262444877,-8.18538175109552,3.3703762579314116,26.640320522460996,25.839667051029153,-12.517243351813228,5.777879004513463,1,12.73000335693365,8.320007324218807,13.107505798339872,29.025001525878935,-20.75999450683591,0,-0.054906286613377375,-1.1507040458942943,232.6000061035156,-1.8717946711529911,237.3000030517578,-6.439358209645511,239.2700042724609,-0.054906286613377375
7638,2022-01-11,241.5200042724609,243.7100067138672,235.0,235.3999938964844,1557700.0,0.026390747432313733,-1.5173436469838526,2.3906313329995514,54.941742856346266,53.669556034823955,0.9487479863595638,-4.004791161304411,9.01350230659503,40.19284244329688,22.63032665877706,8.710006713867188,5.060472779466721,3.451503753662081,-8.119208231284546,15.022215738608708,-2.3338522388112324,9.236859746135394,17.91748782500005,59.479994544530115,20.372715605065203,5.785355992473319,1,-1.7500076293945028,2.3249969482422728,5.209999084472685,19.254989624023466,-30.919998168945312,1,-0.06090595583657199,2.2960497916980374,235.30999755859372,-1.1507040458942943,232.6000061035156,-1.8717946711529911,237.3000030517578,-0.06090595583657199
7639,2022-01-12,225.33999633789062,227.58999633789062,217.1000061035156,223.1000061035156,7511100.0,-0.06699241325086047,2.1127612562031453,0.36601085566257996,44.65622139088709,52.38330180815588,13.365677767941804,12.383239653772193,24.205500340975448,55.08658267507815,21.68776825477329,24.419998168945312,4.739903359859653,-12.457504272460938,-24.964919124057673,0.04991057913579766,-18.71121169825932,-6.203796846662556,31.785695854664084,30.965764920612514,-8.53258477526331,6.253707425798369,1,7.7100067138671875,15.980010986328125,20.28000259399414,35.43499755859375,-15.550003051757812,2,-0.023520028125901926,-1.5173436469838526,241.5200042724609,2.2960497916980374,235.30999755859372,-1.1507040458942943,232.6000061035156,-0.023520028125901926
7640,2022-01-13,236.6699981689453,239.63999938964844,225.3000030517578,225.3000030517578,3781400.0,0.05027958647015196,-1.522427879711841,5.075912806539445,50.65679448023794,51.78726601373361,1.6915217289990778,1.1757373690491022,11.985555931345289,42.44825213890249,20.884852653691656,14.339996337890625,4.621605967791169,-1.1670021057128963,-13.653892428665444,11.31988821723965,-7.41044726718917,5.076443055763377,16.453125414705482,73.54374902876465,34.38176336007169,6.243445161476267,1,-3.6199951171875,4.6500091552734375,8.632499694824219,20.925003051757812,-26.86000061035159,3,-0.09329446909993644,2.1127612562031453,225.33999633789062,-1.5173436469838526,241.5200042724609,2.2960497916980374,235.30999755859372,-0.09329446909993644
7641,2022-01-14,239.3000030517578,239.47000122070312,233.8000030517578,235.0800018310547,1768000.0,0.01111254025926467,1.4868426336148626,0.3711524215453657,52.625090164501124,51.22831457838419,-1.1573901235246353,-1.2190614678008842,8.24957661986366,38.46450703844539,21.203337394852458,5.6699981689453125,1.8912633604962537,1.274002838134777,-11.179608173310811,13.727613849580365,-4.952802667588003,7.500808343857557,10.220808783879477,83.42726959429744,42.73335957343898,6.226805505722788,1,-6.25,2.0200042724609375,5.402496337890625,17.330001831054688,-30.220001220703125,4,-0.10522360055768232,-1.522427879711841,236.6699981689453,2.1127612562031453,225.33999633789062,-1.5173436469838526,241.5200042724609,-0.10522360055768232
7642,2022-01-18,233.80999755859372,238.8999938964844,231.3699951171875,238.8999938964844,1631500.0,-0.022941936578148137,1.9587442816972123,-1.2061599207411131,48.92100185984418,50.1195495956801,3.0320612931110418,4.201237376607935,12.52057521257231,42.6612862033335,21.19038068507064,7.9300079345703125,1.248019593113895,-4.035002899169939,-16.629515191898435,8.559509393558557,-10.332259045534187,2.262253247194309,12.46873370383139,62.795907823383324,25.794936969999263,6.2972561463642425,1,-0.7599945068359091,7.510009765625028,9.572502136230497,22.82000732421878,-30.69000244140622,1,-0.07031351359253268,1.4868426336148626,239.3000030517578,-1.522427879711841,236.6699981689453,2.1127612562031453,225.33999633789062,-0.07031351359253268
7643,2022-01-19,230.80999755859372,235.50999450683597,230.6499938964844,235.50999450683597,1258500.0,-0.012830931231878506,1.0680867089367614,0.9233792396381065,33.170137153520955,47.930193384631984,4.827862718949973,7.0798583928137475,14.297346726097999,44.34562933408225,21.165175184435697,4.8600006103515625,0.5004274147207752,-6.727502441406273,-19.707407442434203,6.2524025596216575,-13.217454941920238,-0.23754994089230763,12.550861187940427,60.82517985270586,27.919912155247417,6.4899525005139695,1,-0.40499114990231533,10.510009765625028,11.140003204345732,25.43000793457034,-23.42999267578122,2,-0.0704475312110695,1.9587442816972123,233.80999755859372,1.4868426336148626,239.3000030517578,-1.522427879711841,236.6699981689453,-0.0704475312110695
7644,2022-01-20,225.91000366210938,233.1199951171875,225.6199951171875,231.27999877929688,1471400.0,-0.021229556554370754,-1.5210032312663486,1.1425528944642886,39.683705831855264,46.620701694308536,8.530519025783121,11.901708402494478,18.084735595900213,47.87294734126402,20.478451546758716,7.5,-0.9239139695267795,-11.19049682617188,-25.13257092879644,2.7515772764526787,-18.161533877484146,-4.219459774859615,14.824769820122924,4.253840768004631,-28.576748151711264,6.9710370513122735,1,4.495002746582031,15.410003662109375,15.992496490478516,30.330001831054688,-14.900009155273409,3,-0.06777033911916863,1.0680867089367614,230.80999755859372,1.9587442816972123,233.80999755859372,1.4868426336148626,239.3000030517578,-0.06777033911916863
7645,2022-01-21,220.5200042724609,226.3699951171875,220.2899932861328,225.3699951171875,2205600.0,-0.023859055828754805,-1.2900139943735147,0.9031648519015306,36.82065741326228,45.57976821281506,12.616747077287783,17.06728495425827,22.362633871808697,51.825352813015996,19.861550863228278,6.0800018310546875,-2.5187797733835566,-15.882496643066446,-31.65464755158459,-0.11034573454830365,-23.768572097325517,-7.996421188807375,17.85129247189971,1.1992225817254307,-31.542939956333626,7.886075454259071,1,9.885002136230497,20.80000305175784,19.489994049072294,35.72000122070315,-10.180007934570284,4,-0.04865776699818469,-1.5210032312663486,225.91000366210938,1.0680867089367614,230.80999755859372,1.9587442816972123,233.80999755859372,-0.04865776699818469
7646,2022-01-24,224.69000244140625,224.8699951171875,214.8800048828125,220.22000122070312,1995700.0,0.018909840777044273,3.13665341917874,-0.9216514760153353,36.777704866609575,44.250339557451625,8.053644853920815,12.704351654315076,17.205998968493503,46.315393470097774,19.385489338337443,9.989990234375,-3.480971400899989,-11.176498413085938,-27.796493876602597,5.443497050430722,-19.486496144844267,-2.866500681327608,11.55416523886987,40.840974377673575,7.940358756539766,8.309997731758328,1,4.605003356933594,15.520004272460966,14.517498016357422,31.550003051757812,-16.900009155273438,0,-0.06622459709435835,-1.2900139943735147,220.5200042724609,-1.5210032312663486,225.91000366210938,1.0680867089367614,230.80999755859372,-0.06622459709435835
7647,2022-01-25,222.30999755859372,224.91000366210938,218.3699951171875,221.16000366210938,1507200.0,-0.01059239332837325,1.0598432311115598,0.2572692578154272,36.79271147960228,42.23378051559119,9.38232501272438,14.91331570879035,18.562974119478298,47.33869222020772,18.975665012326594,6.540008544921875,-4.348046347845042,-12.962503051757835,-30.649706827170377,4.724700723654706,-21.806104939464092,-4.118901164051579,11.370470585986766,36.01549400261962,1.9306250973896653,8.843601887706269,1,4.950004577636747,17.900009155273494,18.639999389648466,33.93000793457034,-11.080001831054688,1,-0.05951147439535209,3.13665341917874,224.69000244140625,-1.2900139943735147,220.5200042724609,-1.5210032312663486,225.91000366210938,-0.05951147439535209
7648,2022-01-26,219.6000061035156,226.8800048828125,218.22999572753903,223.13999938964844,1684500.0,-0.012190146573879845,-1.7547738278336054,-3.078271369052459,36.66802424445006,41.346203054875964,9.673217071098748,17.215077342441106,20.07291494513234,48.70507754007181,18.51512294689528,8.650009155273466,-4.587077654459165,-14.852994537353538,-33.86909441656624,4.163105341859165,-24.361044476959904,-5.344944597747173,11.824406449652741,25.877213529466726,-9.749162315632464,9.508049939606353,1,7.659996032714872,20.61000061035162,21.72499084472659,36.639999389648466,-10.150009155273409,2,-0.07504558528363481,1.0598432311115598,222.30999755859372,3.13665341917874,224.69000244140625,-1.2900139943735147,220.5200042724609,-0.07504558528363481
7649,2022-01-27,218.94000244140625,223.7400054931641,218.1999969482422,221.25999450683597,1098000.0,-0.003005481073612648,-1.9157916293562953,0.6553662331840525,37.33094196164499,39.8655527750323,10.426352575714844,15.57277379443454,19.45564505069217,48.035451925488246,17.754611704040375,5.540008544921903,-5.307879830901271,-13.544498443603516,-30.161891011600034,3.0728941243930024,-21.85319472760176,-5.235802159605271,10.49908119131939,33.83331298828125,-5.590193680833266,8.308696283998254,1,8.235000610351562,21.270004272460966,22.947494506835938,37.30000305175781,-13.160003662109375,3,-0.052799842101433625,-1.7547738278336054,219.6000061035156,1.0598432311115598,222.30999755859372,3.13665341917874,224.69000244140625,-0.052799842101433625
7650,2022-01-28,225.2100067138672,225.22999572753903,217.9199981689453,218.16000366210938,1325600.0,0.028638002204000923,1.0620640526505039,-3.0388048117966258,45.00878158293573,39.01929626596948,2.637115948941698,8.577711959343333,12.28597468465017,40.56033080553391,16.888903005251656,7.309997558593722,-6.995203407975708,-6.534994506835943,-23.06027076558695,9.990281751915063,-14.79763263621146,1.7276436225395742,2.48198746886888,86.0833485921224,40.635360378117056,8.262638129375505,1,1.67999267578125,15.000000000000028,17.439990997314453,30.144989013671875,-23.20001220703122,4,-0.06305231465612693,-1.9157916293562953,218.94000244140625,-1.7547738278336054,219.6000061035156,1.0598432311115598,222.30999755859372,-0.06305231465612693
7651,2022-01-31,226.0,228.00999450683597,221.8800048828125,223.02999877929688,2518500.0,0.0035078072136311977,-1.3263766236022507,0.4212765865346115,43.544587775789196,38.4219169232967,-0.26584043493943454,7.053008495041183,10.689139588955214,38.648432975285914,15.857851388073541,6.129989624023466,-6.524270404679385,-5.049001312255854,-21.29473749621397,11.196734871702262,-13.171869404234911,3.073866779723204,-11.1199951171875,80.07933363377056,30.822899001951953,8.122868091979061,1,-0.8050003051757812,14.210006713867216,14.704998016357422,29.2449951171875,-23.72999572753909,0,-0.06929205160225382,1.0620640526505039,225.2100067138672,-1.9157916293562953,218.94000244140625,-1.7547738278336054,219.6000061035156,-0.06929205160225382
7652,2022-02-01,229.3699951171875,231.22000122070312,226.9499969482422,227.1699981689453,1049600.0,0.01491148281941368,-2.234852469439066,0.7407394087606991,41.229963616370256,39.31745319694663,-4.840962157979789,2.6559165974189796,6.586085146113703,34.506436759875726,14.44555376522666,5.220001220703125,-7.494870381376046,-0.9405059814453125,-15.978534369743585,14.09752240685296,-8.459520175594434,6.5785082127038095,-14.227390441894528,86.09018286449854,36.55197442337581,7.519014194149136,2,-5.3699951171875,10.840011596679716,9.507503509521484,25.785003662109375,-30.729995727539062,1,-0.09408380472794287,-1.3263766236022507,226.0,1.0620640526505039,225.2100067138672,-1.9157916293562953,218.94000244140625,-0.09408380472794287
7653,2022-02-02,224.9600067138672,228.7700042724609,222.2700042724609,228.6699981689453,1083300.0,-0.019226526996555027,2.3248050701279723,-1.686362091566733,49.66957415229444,40.42699412143986,-1.5064846711335065,6.055595222224383,10.183760706271073,38.116371462013205,12.997995921959987,7.099990844726591,-9.13351429008415,-4.511994934082026,-18.716050845504526,9.692060977340475,-11.614022889793262,2.5900330216292105,-9.174306176757796,52.93238292897552,1.001722156127805,7.102027955711248,2,-1.910003662109375,15.250000000000028,13.747493743896484,29.864990234375,-27.290008544921875,2,-0.061033119561521576,-2.234852469439066,229.3699951171875,-1.3263766236022507,226.0,1.0620640526505039,225.2100067138672,-0.061033119561521576
7654,2022-02-03,220.1699981689453,223.13999938964844,212.55999755859372,215.0,2005000.0,-0.02129271160190893,-1.105472361862446,-1.3935337133644268,33.81082931053379,40.092568776692254,2.6638056568552884,9.846127317514686,14.249592668440016,42.036340231806435,11.496702670016406,12.400009155273466,-10.160786712640999,-8.347003173828114,-22.34416921952345,5.650162871867224,-15.345586196675782,-1.348420150980445,11.050003051757812,40.78241756085125,-8.066745491575908,6.9985830228476615,2,1.720001220703125,18.8800048828125,18.395000457763672,34.654998779296875,-26.399993896484403,3,-0.04868965485695842,2.3248050701279723,224.9600067138672,-2.234852469439066,229.3699951171875,-1.3263766236022507,226.0,-0.04868965485695842
7655,2022-02-04,221.52999877929688,223.1000061035156,215.2700042724609,215.3000030517578,1265800.0,0.006177047834228455,-1.4896693763781823,1.2050286139288886,32.11912974825911,39.574949319097755,1.6339685236465584,7.635581173532472,12.103746695149283,39.90101843281127,10.304317386743502,7.8300018310546875,-9.433616299743392,-6.198502349853527,-19.88572694484671,7.488722245139655,-13.042114647350104,0.64510994764305,9.316802368164076,48.07073665755727,3.446946310934976,6.843612297496588,2,0.3600006103515625,9.25,24.182506561279325,32.33000183105469,-24.169998168945284,4,-0.07109646588176621,-1.105472361862446,220.1699981689453,2.3248050701279723,224.9600067138672,-2.234852469439066,229.3699951171875,-0.07109646588176621
7656,2022-02-07,221.3000030517578,223.42999267578125,219.38999938964844,220.7400054931641,832600.0,-0.001038214818789407,-1.4785160638058863,0.08988731021408398,35.92167357027344,39.47816732917233,1.4891196388840058,7.352573083386602,11.658618148911899,39.2944317704476,9.851882549362658,4.0399932861328125,-9.19425389287639,-5.863497924804676,-19.636660842960367,7.909664993351015,-12.750079383882536,1.0230835342731837,9.18106202392579,46.8381767304331,4.326608125452417,6.8865814590778465,2,0.589996337890625,9.479995727539062,24.412502288818388,31.854995727539062,-17.5,0,-0.08716677938956141,-1.4896693763781823,221.52999877929688,-1.105472361862446,220.1699981689453,2.3248050701279723,224.9600067138672,-0.08716677938956141
7657,2022-02-08,222.38999938964844,223.3800048828125,216.8999938964844,220.3699951171875,991300.0,0.004925423962311104,2.239993133571101,3.607166212534243,40.09877308781458,39.85936164510172,0.46004346672836505,5.528460968245184,10.125324313621917,37.358033761724755,9.623479083814594,6.480010986328097,-8.175542263376656,-4.1275016784667855,-17.497929950651212,9.242926593717641,-10.812715814558999,2.5577124576254278,7.732644335693379,60.64156545132974,19.601919799152604,6.685214136092216,2,-0.5,8.389999389648438,23.322505950927763,30.764999389648438,-17.069992065429688,1,-0.0904716721633484,-1.4785160638058863,221.3000030517578,-1.4896693763781823,221.52999877929688,-1.105472361862446,220.1699981689453,-0.0904716721633484
7658,2022-02-09,226.80999755859372,228.52999877929688,222.2100067138672,224.3300018310547,989700.0,0.019874986200260958,1.1351331149332557,1.227718060476029,51.070402434438684,41.38596836430102,-3.162202314785276,-0.05278519823923489,5.523144845898997,32.10075958438043,8.321123652137462,6.3199920654296875,-7.315901520986841,1.027996826171858,-10.335295041084748,12.391288693428464,-4.653649107456459,6.709642759800175,2.9613932434131414,89.22979906555435,41.73852807892767,5.681645933628309,2,-4.919998168945284,3.9700012207031534,18.90250778198248,26.345001220703153,-18.23999023437497,2,-0.1242008662412154,2.239993133571101,222.38999938964844,-1.4785160638058863,221.3000030517578,-1.4896693763781823,221.52999877929688,-0.1242008662412154
7659,2022-02-10,220.0399932861328,226.97000122070312,219.02999877929688,224.47000122070312,1316000.0,-0.02984879125847162,-1.4620174257819245,-1.7862965993761317,49.44724645870851,41.87913112827578,4.224495516730144,6.640246367560451,12.040471468114845,38.01276476020166,9.073032217069468,7.94000244140625,-6.410023175376665,-5.477007293701178,-17.127276681128393,6.173262093726038,-11.302141987414785,0.34812740001243014,9.387169651005792,35.97278272787229,-16.656414030656656,5.825134693713609,2,1.850006103515625,10.740005493164062,25.982509613037138,33.11500549316406,-13.229995727539091,3,-0.10166331485067026,1.1351331149332557,226.80999755859372,2.239993133571101,222.38999938964844,-1.4785160638058863,221.3000030517578,-0.10166331485067026
7660,2022-02-11,214.58999633789062,221.5800018310547,214.1100006103516,219.2400054931641,1118600.0,-0.02476821084590375,-1.6631017497287042,1.049661586153455,38.702449395075796,41.34111575264096,8.95090404517353,10.910644490490597,17.370416464378025,42.6114633654978,9.134542808301662,7.470001220703097,-5.3772470346121395,-9.82300415039063,-21.204849641633388,1.5588413408521262,-15.51392689601201,-4.132081404769252,14.499823291677075,3.3286809187864286,-48.69349615830026,5.69092274562138,2,7.3000030517578125,13.545005798339844,31.620006561279325,38.56500244140625,-3.6699981689453125,4,-0.0970221931158749,-1.4620174257819245,220.0399932861328,1.1351331149332557,226.80999755859372,2.239993133571101,222.38999938964844,-0.0970221931158749
7661,2022-02-14,214.1199951171875,215.3699951171875,211.2899932861328,214.8699951171875,872900.0,-0.002190228942280603,3.6628592354910716,0.16129000502062296,40.429999244013814,41.25223082237913,8.446776347633772,9.905352448859873,17.744022091610958,42.318106344715034,9.290410926006912,4.0800018310546875,-4.339999048678067,-9.034004974365246,-18.959696322431938,0.8916863737014467,-13.996850648398606,-4.071159300331885,14.639228070960712,16.415318615628216,-36.07707379702109,4.96284567403335,2,5.910003662109375,13.3800048828125,32.170009613037166,39.035003662109375,-4.5,0,-0.07827384125271997,-1.6631017497287042,214.58999633789062,-1.4620174257819245,220.0399932861328,1.1351331149332557,226.80999755859372,-0.07827384125271997
7662,2022-02-15,217.3699951171875,217.8699951171875,214.00999450683597,214.00999450683597,741500.0,0.01517840497904599,-1.2976189935559095,-4.480000813802046,47.42671165774666,41.00302387854049,3.7052097186378887,5.650249724310186,14.581698947592258,38.253944316037376,9.593089257137649,3.860000610351534,-4.363149675687026,-4.9620048522949105,-13.839624898626624,3.9156151940368034,-9.400814875460782,-0.5231948291290394,10.690458874880107,35.26682072964249,-19.7415697439666,4.43881002316586,2,2.5400009155273438,10.1300048828125,28.735008239746122,35.785003662109375,-4.360000610351534,1,-0.06242808285528967,3.6628592354910716,214.1199951171875,-1.6631017497287042,214.58999633789062,-1.4620174257819245,220.0399932861328,-0.06242808285528967
7663,2022-02-16,214.5500030517578,216.72999572753903,213.38999938964844,216.72999572753903,763800.0,-0.012973235169414177,2.0642271187390295,-0.648807226125219,45.17476170078735,42.265683033013104,5.468302854009835,7.578161292873887,17.452281737946578,40.258902085728266,10.012832238630498,3.9799957275390625,-4.433219573607374,-6.968997192382801,-15.550756499826889,1.6127621150612867,-11.259876846104845,-2.678117538660757,12.839632512072399,20.790868086472916,-35.37189045034489,4.290879653722037,2,5.359992980957031,12.949996948242188,31.284999847412138,38.60499572753906,-3.5800018310546875,2,-0.04302025446866309,-1.2976189935559095,217.3699951171875,3.6628592354910716,214.1199951171875,-1.6631017497287042,214.58999633789062,-0.04302025446866309
7664,2022-02-17,210.6000061035156,214.13999938964844,209.07000732421875,212.6000061035156,1083600.0,-0.0184106124076322,-1.0039503998649248,0.9174342749951123,33.07851336797458,42.372281212981484,8.848557174907285,10.88019531321288,21.320325987879443,43.44389403805343,11.144141797517833,5.4799957275390625,-4.746601856542213,-10.153494262695347,-19.75661915559496,-0.5503693697957317,-14.95505670914514,-5.351931816245553,16.145643769206714,12.230211439827547,-38.48932973919876,4.801562446449802,2,8.199996948242216,13.754997253417997,31.207492828369197,42.55499267578128,1.0799865722656534,3,-0.009639120230125031,2.0642271187390295,214.5500030517578,-1.2976189935559095,217.3699951171875,3.6628592354910716,214.1199951171875,-0.009639120230125031
7665,2022-02-18,209.7899932861328,211.5,207.6100006103516,209.27999877929688,1053400.0,-0.0038462145959513583,-1.0207837091232073,-0.25499725341796875,31.234068621822487,41.85143621870916,8.736897785474866,11.431210008839571,21.78292682234229,43.50692250522306,12.078011321734433,3.889999389648409,-5.571582534350995,-10.42700653076173,-21.211326013933217,0.3573129524097567,-15.819166272347474,-5.034846789175987,15.895118033679296,21.247503342509212,-24.694175985377647,5.392159741585736,2,8.280006408691406,13.835006713867188,27.39501190185547,41.05500793457031,5.160003662109375,4,-0.014204660960519089,-1.0039503998649248,210.6000061035156,2.0642271187390295,214.5500030517578,-1.2976189935559095,217.3699951171875,-0.014204660960519089
7666,2022-02-22,209.80999755859372,212.25999450683597,208.30999755859372,208.30999755859372,1254000.0,9.535379713576653e-05,-4.2666625976563255,2.9412081500762945,25.45180803644942,40.223995657446366,7.728354008002981,10.792618377078526,21.482405250642927,42.71889449989004,12.520255313613937,3.9499969482422443,-5.0928700869020815,-9.663002014160185,-21.176468391970076,1.8504643636497065,-15.41973520306513,-3.906268825255239,14.429104904461553,21.442476862695614,-18.618438244423785,5.756733188904947,2,8.260002136230497,13.730003356933622,27.37500762939456,41.0350036621094,1.2200012207031534,1,0.005290503900042154,-1.0207837091232073,209.7899932861328,-1.0039503998649248,210.6000061035156,2.0642271187390295,214.5500030517578,0.005290503900042154
7667,2022-02-23,209.0800018310547,211.5500030517578,208.94000244140625,210.07000732421875,964600.0,-0.003479318126082931,-3.1102233542790545,-0.660003662109375,28.042030870350033,37.66528770588096,7.120580943184677,11.047022845601703,21.911492122061645,42.70986016555116,12.990940698441833,2.6100006103515625,-4.675930294573817,-9.731497955322254,-22.050706476518002,2.5877105658734934,-15.891102215920142,-3.5718936947243662,13.828772483784292,16.11844306728573,-21.39253647030707,6.159604260597877,2,8.209999084472656,14.17499542236331,28.105003356933594,41.76499938964844,1.520004272460909,2,0.0025827113133907176,-4.2666625976563255,209.80999755859372,-1.0207837091232073,209.7899932861328,-1.0039503998649248,210.6000061035156,0.0025827113133907176
7668,2022-02-24,203.1199951171875,207.0500030517578,200.3600006103516,204.8600006103516,1883300.0,-0.02850586694887791,1.1862716009982928,1.7575715540759522,27.163136598651292,35.18927549920793,10.467540897168334,16.558023020896428,27.434522643231446,47.873507903903885,13.99807413536652,8.720001220703097,-4.7587513986809995,-14.867504119873047,-29.031177496819453,-0.703830742926641,-21.94934080834625,-7.785667431399844,18.564877301292483,20.02898948715831,-16.36310643328476,7.081836688473208,2,7.850006103515625,14.815002441406278,34.06501007080078,47.725006103515625,7.529998779296903,3,0.048690427468465414,-3.1102233542790545,209.0800018310547,-4.2666625976563255,209.80999755859372,-1.0207837091232073,209.7899932861328,0.048690427468465414
7669,2022-02-25,207.3800048828125,209.92999267578125,203.8800048828125,204.4900054931641,1035200.0,0.020972872528710162,-1.9440325520784991,-1.6609139459629672,32.41363406376749,34.49051824017368,4.719123713087299,12.002960370777885,22.898598870092684,42.923561415980345,14.88765297079464,6.80999755859375,-5.148249404897314,-10.029494476318348,-24.952636544968414,4.8936475923317175,-17.49106551064338,-2.5679234419933152,12.172380354854653,58.99166279854005,23.08224711240313,7.46157103432503,2,1.7349929809570312,9.359992980957031,28.482501983642578,43.464996337890625,4.2599945068359375,4,0.017311198058459265,1.1862716009982928,203.1199951171875,-3.1102233542790545,209.0800018310547,-4.2666625976563255,209.80999755859372,0.017311198058459265
7670,2022-02-28,211.00999450683597,211.1699981689453,202.5800018310547,204.3999938964844,1395300.0,0.01750404831012875,1.4790725837526213,2.2871979260714377,38.20764681030842,34.2435901919842,0.5899455199896124,7.646642962067659,18.864128795477967,38.583888631037496,16.05098223106555,8.589996337890625,-6.474151236142177,-5.689504241943325,-20.399683558425664,9.020675074539014,-13.04459390018448,1.66558541629783,6.623152268099631,89.49579293171496,52.698087920639594,7.355089658241166,2,-1.8949966430664347,4.780006408691378,24.852512359619112,39.83500671386716,-3.399993896484375,0,0.003175196371675071,-1.9440325520784991,207.3800048828125,1.1862716009982928,203.1199951171875,-3.1102233542790545,209.0800018310547,0.003175196371675071
7671,2022-03-01,210.33999633789062,213.8000030517578,209.41000366210938,210.5800018310547,804400.0,-0.003175196371675404,-3.180970027247956,-0.03630945098374166,36.056467045293616,32.980229679489405,0.7457909238452203,7.466068083154454,19.125127237166595,38.48344519014671,17.461547514445392,4.3899993896484375,-7.344786062998821,-5.576502227783209,-19.863277086775923,8.710272631209506,-12.719889657279566,1.5668852017131485,5.565835820586585,74.25590710305579,38.802338905140715,7.143387429496358,3,-1.7949981689453125,5.450004577636719,25.522510528564453,38.06500244140619,-0.6299896240234375,1,0.021916899736681872,1.4790725837526213,211.00999450683597,-1.9440325520784991,207.3800048828125,1.1862716009982928,203.1199951171875,0.021916899736681872
7672,2022-03-02,207.7899932861328,211.05999755859372,206.42999267578125,210.33999633789062,1108400.0,-0.012123243777476755,1.3208012574142887,10.624769533981818,26.995647149275896,30.960328062654803,2.0047865485101113,8.765888950506138,21.166492559596236,40.17297542623214,19.00025110341329,4.630004882812472,-7.33470470711481,-7.047505187988293,-20.276583128847165,6.181572752870579,-13.662044158417729,-0.43296621755885667,6.561255717531822,55.2826735573407,25.531319710178423,6.614538970429429,3,-0.5399932861328125,8.000007629394531,26.962512969970703,37.90000915527344,3.850006103515625,2,0.015592692612018455,-3.180970027247956,210.33999633789062,1.4790725837526213,211.00999450683597,-1.9440325520784991,207.3800048828125,0.015592692612018455
7673,2022-03-03,211.22999572753903,213.7100067138672,209.19000244140625,213.02999877929688,942100.0,0.01655518818304813,1.8607450686882832,0.7058827049312868,38.41095067731177,31.5528210970256,-2.1855151328863656,4.473907641200952,17.26248988000677,35.914744233062805,20.34835546108155,5.920013427734375,-7.350502363446765,-2.921002197265665,-15.338423176670773,9.496418782139443,-9.129712686968219,3.2877082924368892,-10.869995117187443,77.09441136711638,46.14182468702289,6.20871048970255,3,-4.149993896484347,4.56000518798831,22.505008697509794,34.460006713867216,3.520004272460966,3,-0.002982481829124528,1.3208012574142887,207.7899932861328,-3.180970027247956,210.33999633789062,1.4790725837526213,211.00999450683597,-0.002982481829124528
7674,2022-03-04,209.4499969482422,211.3600006103516,208.94000244140625,208.94000244140625,708800.0,-0.008426827701084827,-8.490291116895662,-0.2833298012122195,42.516019723555615,32.80637121944039,-0.6546430273826331,5.701954759575358,18.62270801097111,36.8616887944014,20.797168785022812,2.419998168945341,-8.072402745176106,-4.165000915527344,-16.412782737366257,8.08278090631157,-10.288891826446815,1.958889995392127,-8.822996215820297,61.229896343602874,25.67669031568154,6.123890910919462,3,-2.3699951171875,6.340003967285156,24.28500747680664,36.24000549316406,1.1699981689453125,4,0.005729276513375847,1.8607450686882832,211.22999572753903,1.3208012574142887,207.7899932861328,-3.180970027247956,210.33999633789062,0.005729276513375847
7675,2022-03-07,205.77999877929688,218.22000122070312,205.00999450683597,208.22999572753903,1309700.0,-0.017522073155495033,-5.621548133956002,-4.803967327887926,38.89185610079088,34.29970989325611,2.66720361101099,8.570939198607192,21.82710525216322,39.681608078185775,20.887971934922078,13.210006713867159,-8.61089339148947,-7.047499084472662,-19.177284990067108,5.082286821121784,-13.11239203726987,-0.9826061316754533,-4.89133792724607,5.828946866867219,-30.817193392838256,6.064892952797218,3,3.5100021362304688,10.010002136230469,27.912506103515625,39.910003662109375,2.2799987792968466,0,0.028477017422069872,-8.490291116895662,209.4499969482422,1.8607450686882832,211.22999572753903,1.3208012574142887,207.7899932861328,0.028477017422069872
7676,2022-03-08,202.00999450683597,209.8300018310547,201.00999450683597,201.3000030517578,1407100.0,-0.018320557366240053,-12.6743393816097,-0.28979279161452143,29.821340728324273,34.49741098858658,5.827215509806848,11.406503990954036,25.048119612913894,42.589183689256885,21.18980997799732,8.820007324218722,-8.35455372505723,-9.853002929687477,-22.211723841893445,2.5057179825184903,-16.03236338579046,-3.6736424735844935,16.21000671386716,5.810572980161818,-29.729049079278706,6.179360456102979,3,7.280006408691378,13.780006408691378,31.540008544921847,43.680007934570284,11.970001220703068,1,0.02772143089844059,-5.621548133956002,205.77999877929688,-8.490291116895662,209.4499969482422,1.8607450686882832,211.22999572753903,0.02772143089844059
7677,2022-03-09,202.2700042724609,209.6999969482422,201.4900054931641,206.13999938964844,1236900.0,0.0012871133740670615,-2.02394199966281,-5.450762948635111,32.704241939712674,35.11308935981562,5.02841116468565,10.078603916833828,24.270152592146786,41.43379429741111,21.25923899657989,8.209991455078097,-7.946378887519103,-8.586993408203142,-20.60866204473669,3.4346752283304056,-14.597827726469916,-2.576159089936368,15.949996948242216,7.321378698880319,-28.841128258516566,6.010834318266779,3,7.344993591308622,13.519996643066435,30.432498931884794,39.529998779296875,10.279998779296903,2,0.03678252970907381,-12.6743393816097,202.00999450683597,-5.621548133956002,205.77999877929688,-8.490291116895662,209.4499969482422,0.03678252970907381
7678,2022-03-10,198.63999938964844,203.3600006103516,194.94000244140625,201.0,1166200.0,-0.017946333149441163,1.3785299410553882,0.60982004857584,33.00171455165531,35.1784316362476,8.891091993564913,12.110907618208131,27.27131173300208,44.2032075941342,22.28211565003394,8.419998168945341,-7.432727416305966,-10.80849838256836,-21.48608787130081,-0.1309088938359082,-16.147293126934585,-5.469703638202134,19.235801696777344,15.893458514837338,-22.333975804114896,5.33879474436622,3,7.94000244140625,13.215003967285156,33.465003967285156,41.57000732421878,13.899993896484375,3,0.06544502637910021,-2.02394199966281,202.2700042724609,-12.6743393816097,202.00999450683597,-5.621548133956002,205.77999877929688,0.06544502637910021
7679,2022-03-11,197.6699981689453,201.66000366210938,197.25,201.1300048828125,787900.0,-0.0048832119597442825,-1.051163038271145,1.466104160605179,32.85231195953092,34.58339443060566,9.318858009045499,11.93077302672421,26.868680132729224,44.48122321113647,23.027852225586624,4.410003662109375,-7.136443292972956,-10.65999984741211,-21.35268597276564,0.03268627794142276,-16.006342910088875,-5.313656784735343,19.288370971679683,11.726786386118173,-27.465055227425076,5.346343062676764,3,8.910003662109375,14.06500244140625,33.96000671386719,42.5400085449219,25.350006103515597,4,0.08640664738842507,1.3785299410553882,198.63999938964844,-2.02394199966281,202.2700042724609,-12.6743393816097,202.00999450683597,0.08640664738842507
7680,2022-03-14,193.7700042724609,201.5200042724609,192.6699981689453,198.58999633789062,1475800.0,-0.01972982209040719,-1.5213677257245122,1.3930585874622472,29.551266513975023,33.86059437157026,11.752035203308083,14.957910309212394,29.912698479763918,47.6850755905609,23.491405000122107,8.850006103515597,-6.417171075125083,-13.51899414062504,-25.608280690374727,-1.4297075908753527,-19.56363741549987,-7.4743508657502105,22.307630200195348,6.410290610511324,-33.579808340940005,6.04464327487484,3,11.67499542236331,16.829994201660185,36.699996948242216,45.2799987792969,26.65998840332034,0,0.08695871638127106,-1.051163038271145,197.6699981689453,1.3785299410553882,198.63999938964844,-2.02394199966281,202.2700042724609,0.08695871638127106
7681,2022-03-15,197.3600006103516,197.4199981689453,193.08999633789062,193.2100067138672,1306300.0,0.018527100473418878,1.0281091202767316,-0.8609960016841687,36.0741486919075,34.869316765196,6.847261107338767,10.590919796861527,25.49337339468667,43.43765473603119,23.7191815096511,4.3300018310546875,-6.108207528601355,-9.090998077392555,-21.505710441876346,3.323714287091235,-15.298354259634436,-2.8836418951506744,17.31317568408201,27.53965224652774,-14.830998794088028,6.207356182241891,3,8.084999084472628,13.239997863769503,28.974998474121065,41.69000244140622,21.039993286132812,1,0.05421563090368631,-1.5213677257245122,193.7700042724609,-1.051163038271145,197.6699981689453,1.3785299410553882,198.63999938964844,0.05421563090368631
7682,2022-03-16,203.8000030517578,204.25,198.05999755859372,201.22999572753903,1075000.0,0.032630737847030744,2.567723495009031,0.6192797840970119,50.798881261488454,36.24575349677118,-0.24388937355283247,3.2487256597354985,18.14573256851267,36.31288160650956,23.9173244274218,6.889999389648409,-6.187290178331494,-1.9724960327148438,-13.311206674110366,9.366214608680679,-7.641851353412619,3.6968592879829316,9.552982555146485,96.11401660546022,48.81395467454498,5.669355320697766,3,1.6449966430664062,6.799995422363281,22.534996032714844,35.25,6.190002441406278,2,0.049950895600310075,1.0281091202767316,197.3600006103516,-1.5213677257245122,193.7700042724609,-1.051163038271145,197.6699981689453,0.049950895600310075
7683,2022-03-17,205.32000732421875,206.6000061035156,202.00999450683597,203.0399932861328,1057100.0,0.007458313295878094,-1.1152070654333113,0.8871624670482244,47.41336366186345,36.78990282324983,-3.006559073845068,1.055915859287154,15.794732464334857,34.19637580241465,23.9397316777756,4.590011596679631,-6.112283752568828,0.00900802612304119,-10.550006452760442,10.568022505006525,-5.270499213318686,5.288515265564769,6.791999036408015,90.81121284848477,43.13156683464277,5.279507239441736,3,0.12499237060546875,5.279991149902344,21.014991760253906,33.72999572753906,9.219985961914062,3,0.03521330347569229,2.567723495009031,203.8000030517578,1.0281091202767316,197.3600006103516,-1.5213677257245122,193.7700042724609,0.03521330347569229
7684,2022-03-18,208.57000732421875,208.8800048828125,203.07000732421875,204.38999938964844,2102800.0,0.015828949367160172,1.4208307769579716,1.833325525521506,46.90671134941563,37.680442295319246,-7.145989961319259,-2.48117545330814,11.81367359311227,30.280645682543195,23.425229452358113,5.80999755859375,-5.347856072618413,3.3605079650878906,-7.021989784382981,13.743005714558763,-1.8307409096475453,8.551756839823327,2.375478544907139,98.08761609994549,53.39662800116868,5.191248874735439,3,-7.32000732421875,1.2499923706054688,17.764991760253906,30.479995727539062,-1.580001831054659,4,0.019034308973019165,-1.1152070654333113,205.32000732421875,2.567723495009031,203.8000030517578,1.0281091202767316,197.3600006103516,0.019034308973019165
7685,2022-03-21,206.80999755859372,209.02999877929688,203.9900054931641,207.6999969482422,1284400.0,-0.008438460487222077,1.8394303963413163,-0.2129181101040073,45.64520573937867,39.438649518769736,-5.838489490226294,-1.0075226210288122,12.870608913931989,31.3390912151618,22.738076333354005,5.039993286132784,-5.535645358362444,1.7494979858398096,-8.439958730773782,11.938954702453401,-3.3452303724670003,6.84422634414662,3.0389590485213205,86.07276737338252,43.257618307940525,5.0947283583067975,3,-5.624999999999972,0.3150024414062784,19.525001525878935,32.24000549316409,0.13000488281252842,0,0.07838115615892582,1.4208307769579716,208.57000732421875,-1.1152070654333113,205.32000732421875,2.567723495009031,203.8000030517578,0.07838115615892582
7686,2022-03-22,210.9199981689453,212.1100006103516,206.0,206.66000366210938,849600.0,0.01987331685542504,-1.189963657842287,-4.786513964373122,53.718226283818375,41.77353666811481,-9.556678693739968,-5.301933883066852,8.242314683735088,26.722656184546167,21.976342570262055,6.110000610351591,-5.764592516212929,5.803998565673822,-4.505764527906308,16.113761659253953,0.6491170188837714,10.958880112463874,-18.25,91.5302335734554,48.21462597760093,5.154881546790059,3,-8.529998779296875,-5.474998474121094,14.09250259399414,28.1300048828125,-0.5099945068359375,1,0.04508815944146982,1.8394303963413163,206.80999755859372,1.4208307769579716,208.57000732421875,-1.1152070654333113,205.32000732421875,0.04508815944146982
7687,2022-03-23,209.6199951171875,213.1100006103516,209.3800048828125,210.9199981689453,955300.0,-0.006163488825353225,-3.191045236727763,-0.3051654291271317,47.98498184797371,43.438344145483526,-7.939343323928597,-4.173372622007491,8.910867384220865,27.424965840616778,21.148905375781506,3.729995727539091,-5.5711185756012185,4.476995849609381,-5.879200909690638,14.8331926089094,-0.7011025300406288,9.65509422925939,-16.561196899414057,68.55852635919969,28.296446719505184,5.178098379650016,3,-6.7299957275390625,-4.174995422363281,14.145004272460938,28.795005798339872,-2.17999267578125,2,0.04188531143886576,-1.189963657842287,210.9199981689453,1.8394303963413163,206.80999755859372,1.4208307769579716,208.57000732421875,0.04188531143886576
7688,2022-03-24,213.00999450683597,213.72000122070312,210.00999450683597,210.50999450683597,736200.0,0.016172118445825223,-1.1200038364955194,-1.9230724086528868,54.2829585582437,45.81952710089605,-10.143268756525856,-7.151088072047344,4.715592887571972,23.422017334747096,19.50193749828018,4.100006103515625,-4.54546260251368,7.372495269775413,-3.5081763200134617,18.25316685956429,1.9321594748809616,12.812831064669865,-19.149148193359395,93.33326647162177,53.42159537109089,5.440335794894444,3,-9.814994812011747,-7.564994812011747,10.695003509521456,25.405006408691406,-5.689987182617216,3,-0.014177686923394384,-3.191045236727763,209.6199951171875,-1.189963657842287,210.9199981689453,1.8394303963413163,206.80999755859372,-0.014177686923394384
7689,2022-03-25,210.97000122070312,214.1199951171875,209.41000366210938,213.32000732421875,685900.0,-0.009576983891558033,1.384816855052421,-0.94000244140625,56.49887231003333,48.81370552268031,-6.72552962449879,-5.089281275861879,6.431612957400773,24.74443410225183,18.216662909144237,4.709991455078125,-3.7171776763997286,5.153002166748053,-5.964576758044927,16.270581091541032,-0.4057872956484232,10.711791629144528,-15.917605612792954,68.90427321846292,23.66180492238727,5.558789462396484,3,-7.3650054931640625,-5.525001525878906,12.734996795654297,27.444999694824247,-5.2700042724609375,4,0.0169217995201838,-1.1200038364955194,213.00999450683597,-3.191045236727763,209.6199951171875,-1.189963657842287,210.9199981689453,0.0169217995201838
7690,2022-03-28,211.67999267578125,212.25999450683597,208.22999572753903,210.0800018310547,807500.0,0.0033653668814050963,1.920294782700018,-0.6808453996493734,63.11363635423053,51.8180930407162,-5.171675357437692,-6.0570527603535425,5.033963117769645,23.30716312622775,16.78442009498267,4.029998779296932,-2.541777410160904,5.829493713378895,-5.357789603112451,17.01677702987024,0.23585205513322194,11.423135371624568,-15.10218910712888,69.95069078007788,18.905725484575626,5.593641658245671,3,-5.589996337890625,-6.234992980957031,9.897510528564453,25.62501525878909,-1.5799865722656534,0,-0.022156024871942237,1.384816855052421,210.97000122070312,-1.1200038364955194,213.00999450683597,-3.191045236727763,209.6199951171875,-0.022156024871942237
7691,2022-03-29,214.9499969482422,215.92999267578125,212.66000366210938,212.9600067138672,699600.0,0.015447866523074838,-1.5250916117781521,1.2437510132847593,65.89768194994136,53.49573756165541,-6.352136318760074,-9.448403741488676,1.0153342799612517,19.208463564249826,15.816335463281023,4.25,-1.0895468449291457,8.868997955322271,-2.883452043628921,20.621447954273464,2.992772955846675,14.745222954797867,-16.968818055707004,87.27277771502521,29.429008362069098,5.876224999475599,3,-5.980003356933594,-9.504997253417969,5.897502899169922,21.625007629394588,-13.770004272460938,1,-0.0372644550851734,1.920294782700018,211.67999267578125,1.384816855052421,210.97000122070312,-1.1200038364955194,213.00999450683597,-0.0372644550851734
7692,2022-03-30,211.02999877929688,216.3600006103516,210.32000732421875,214.9499969482422,585400.0,-0.018236790996043695,-1.2621777855246834,-1.9698579928843087,65.42195662735537,55.49669233559896,-1.451333623865139,-5.558198533959853,4.302708509456579,22.25546558840827,14.364806097433757,6.039993286132841,0.9588824091345032,4.786999511718761,-7.152474515806944,16.726473539244466,-1.1827375020440911,10.756736525481614,-11.253938508437074,34.44036125583711,-27.52386639813964,5.969737013762851,3,-1.3149948120117188,-5.584999084472656,9.775001525878906,25.5450057983399,-17.419998168945284,2,-0.0029379477836035672,-1.5250916117781521,214.9499969482422,1.920294782700018,211.67999267578125,1.384816855052421,210.97000122070312,-0.0029379477836035672
7693,2022-03-31,210.6000061035156,213.2400054931641,210.1000061035156,212.1300048828125,951400.0,-0.0020375902870140017,-1.4822141538906808,0.39030599335931687,66.31341322220803,57.652992543687,-0.2163619428612833,-5.457639042127056,4.17875112142724,21.828722246395643,13.269251559391076,3.1399993896484943,2.6248122479323115,4.388506317138649,-7.4987798658893325,16.27579250016663,-1.5551367743753417,10.33214940865264,-8.833872991916792,29.151401630605946,-37.549554442867006,5.9436430915139935,3,-0.42500305175775566,-5.155006408691378,9.67249298095706,25.97499847412118,-23.060012817382784,3,-0.015004765292153555,-1.2621777855246834,211.02999877929688,-1.5250916117781521,214.9499969482422,1.920294782700018,211.67999267578125,-0.015004765292153555
7694,2022-04-01,210.6499938964844,212.97000122070312,208.4900054931641,212.4900054931641,675800.0,0.00023735893409337905,2.1999934605261453,1.2026229181210508,73.58859334626074,60.75781338889612,0.06674314278674842,-5.705648127352589,3.7219384934798256,21.009074596448357,12.178976630285185,4.479995727539034,3.147430154703983,4.378494262695341,-7.589457127325176,16.346445652715857,-1.6054814323149174,10.3624699577056,-7.132596685035253,29.766257263404945,-42.72029098559708,5.983975695010261,4,0.5300064086913778,-5.204994201660185,3.802505493164034,22.300010681152372,-15.649993896484403,4,-0.01580814938880104,-1.4822141538906808,210.6000061035156,-1.2621777855246834,211.02999877929688,-1.5250916117781521,214.9499969482422,-0.01580814938880104
7695,2022-04-04,211.63999938964844,213.5,211.07000732421875,212.05999755859372,800500.0,0.004699765116777277,-2.11541057367829,0.22825843581810756,71.51899025239997,62.73567605207185,-0.1855924655181127,-6.571027311753596,2.5019866439062923,19.289984842562603,12.091371024409604,2.8500061035155966,3.8127294819332462,5.0754997253417855,-7.126429142298434,17.277428592982005,-1.0254647084783244,11.176464159161895,-6.58148977033099,40.02536023948716,-36.570868559189385,6.100964433820115,4,0.654998779296875,-6.194999694824219,1.2874984741210938,21.310005187988338,-20.569992065429688,0,-0.02806653968312567,2.1999934605261453,210.6499938964844,-1.4822141538906808,210.6000061035156,-1.2621777855246834,211.02999877929688,-0.02806653968312567
7696,2022-04-05,207.6100006103516,214.13999938964844,207.3500061035156,210.3800048828125,1404900.0,-0.019041763328855654,-3.127663916368625,6.595277020890479,56.1910934659432,63.64746623184624,3.7163169754593923,-2.213464556530539,6.116037061183789,22.609561565917517,11.753536998329265,6.789993286132841,4.204189802466715,0.7655006408691634,-11.251987712296994,12.782988994035321,-5.24324353571393,6.7742448174522565,-1.195312072110056,2.885623366792658,-68.29881389019704,6.0087441765830825,4,4.245002746582003,-2.165000915527372,4.842498779296847,25.340003967285185,-13.289993286132841,1,0.011993668348555753,-2.11541057367829,211.63999938964844,2.1999934605261453,210.6499938964844,-1.4822141538906808,210.6000061035156,0.011993668348555753
7697,2022-04-06,209.7100067138672,210.3500061035156,205.5200042724609,206.8699951171875,1014200.0,0.010115149064793494,1.3446551781607603,-1.025273363263293,57.001595967590006,63.94953705510694,1.822027404134758,-3.928944426015903,3.692635305506542,19.80988043412634,11.49763781717669,4.8300018310546875,4.88343506539519,2.4935066223144418,-9.387593461577609,14.374606706206492,-3.4470434196315978,8.434056664260481,6.649993896484403,48.607944487715244,-19.263781948568877,5.940550041946031,4,1.2299957275390625,-4.265007019042969,2.4574928283691406,23.239997863769588,-10.600006103515597,2,-0.040675283796659634,-3.127663916368625,207.6100006103516,-2.11541057367829,211.63999938964844,2.1999934605261453,210.6499938964844,-0.040675283796659634
7698,2022-04-07,211.63999938964844,212.9600067138672,208.3699951171875,210.22000122070312,779100.0,0.009203150131097848,1.2610823182762885,0.4999973136044444,55.11154470553263,63.79538954349575,-0.360663487386347,-5.096366787370954,1.542370434000702,17.12269934407402,10.340811676057458,4.5900115966796875,4.917862109196989,3.7734992980957145,-7.540893426654321,15.08789202284575,-1.8836970642792892,9.430695660470718,4.503201293945352,70.99766338596625,6.661027256768975,5.6571963623750126,4,-0.6999969482421875,-6.194999694824219,-0.11999893188476562,21.310005187988338,-13.259994506835938,3,-0.08519182966969296,1.3446551781607603,209.7100067138672,-3.127663916368625,207.6100006103516,-2.11541057367829,211.63999938964844,-0.08519182966969296
7699,2022-04-08,214.75,218.0200042724609,210.3600006103516,211.17999267578125,1410700.0,0.014694767621057148,-1.9405052688304412,2.514092906803065,62.651384524716065,63.744028229105254,-3.216313136339295,-7.231953920830648,-1.7350282827877095,13.2437131243326,9.030686242504416,7.660003662109318,5.440685067607717,6.029499816894543,-4.602142521663183,16.661142155452268,0.7136786476156658,11.34532098617342,-9.229995727539091,73.83996582031273,11.746653410600729,5.315821169278867,4,-2.979995727539091,-9.305000305175781,-3.3149986267089844,18.200004577636776,-11.850006103515597,4,-0.12670550274210568,1.2610823182762885,211.63999938964844,1.3446551781607603,209.7100067138672,-3.127663916368625,207.6100006103516,-0.12670550274210568
7700,2022-04-11,210.6199951171875,216.0,210.5500030517578,213.1199951171875,869000.0,-0.019231687463620473,-3.12881038528674,-0.7002786753517635,49.52228780914255,61.92453999123872,0.8353663637989541,-1.8707808044279375,1.9740041866632225,16.736892656291673,7.191463900110562,5.4499969482421875,5.301801685227105,1.0569953918457031,-6.927143922785461,9.041134706476868,-2.9350742654698934,5.0490650491613,-4.849990844726591,40.79992675781273,-16.84402224424386,3.9920696573155823,4,1.150009155273409,-5.174995422363281,0.8150062561035156,22.330009460449276,-14.909988403320312,0,-0.07416197644718703,-1.9405052688304412,214.75,1.2610823182762885,211.63999938964844,1.3446551781607603,209.7100067138672,-0.07416197644718703
7701,2022-04-12,208.05999755859372,212.91000366210938,206.6199951171875,211.00999450683597,976100.0,-0.012154579897171724,-1.1578067133416214,1.1799987792968978,47.611759275351716,59.94562917434942,2.587320947456078,1.6147227649204297,4.04913465614905,18.689329014950943,5.272361301772017,6.290008544921875,5.138480495256886,-2.0380020141601847,-7.6653247244354645,3.589320696115095,-4.851663369297825,0.7756593409774553,-2.044993286132808,20.3199462890625,-34.45859804476663,2.813661355137639,4,3.7100067138671875,-2.7149963378905966,4.480003356933622,24.890007019043054,-14.970001220703097,1,-0.08165909080908385,-3.12881038528674,210.6199951171875,-1.9405052688304412,214.75,1.2610823182762885,211.63999938964844,-0.08165909080908385
7702,2022-04-13,213.97999572753903,214.3999938964844,208.07000732421875,208.55999755859372,671600.0,0.028453322303236828,1.0223617018683224,-1.8372894155618766,51.378235286465596,58.28616495926693,-3.2075186720986437,-3.6928460925190905,-2.4055782516722957,12.215413773317636,4.305394134555179,6.339996337890682,4.776262980899105,3.372996520996054,-1.666649156395323,8.41264219838743,0.8531736823003655,5.892819359691742,-7.724891455078108,64.56135701388406,14.054147586282824,2.5198228386956947,4,-2.209991455078125,-8.634994506835909,-1.4399948120116903,18.97000885009774,-14.33000183105463,2,-0.09187769322303085,-1.1578067133416214,208.05999755859372,-3.12881038528674,210.6199951171875,-1.9405052688304412,214.75,-0.09187769322303085
7703,2022-04-14,212.5500030517578,216.0,212.1999969482422,214.3999938964844,917900.0,-0.006682833462629101,-1.9803909835624143,-0.3413268394307565,52.28456209048232,55.91905037529155,-1.6447981020110092,-1.7849429789729925,-1.3957727559820512,13.071163801204762,3.6696980060260302,3.8000030517578125,3.9141475529376635,1.5815040588378793,-2.8634806844329717,6.02648880210873,-0.640988312797532,3.8039964304732905,-6.059600779296886,52.01757168613512,3.6789452929738147,2.222492371635424,4,-0.7799987792969034,-7.2050018310546875,0.152496337890625,20.400001525878963,-13.150009155273409,3,-0.06323219124176371,1.0223617018683224,213.97999572753903,-1.1578067133416214,208.05999755859372,-3.12881038528674,210.6199951171875,-0.06323219124176371
7704,2022-04-18,212.5399932861328,217.66000366210938,211.47000122070312,216.22000122070312,1033400.0,-4.709369786537465e-05,-1.1271515052999457,1.9892033223084296,51.26918664954632,53.669072197196705,-1.4957970522278288,-1.5412845607761483,-1.660309916678699,12.580559220277308,3.438167651975451,6.19000244140625,3.324420359883817,1.3729949951171818,-2.974509239908855,5.7204992301432185,-0.8007571223958223,3.546747112630186,-5.8189989736718815,53.62313031603914,7.687057647374317,2.173752117513012,4,-0.7699890136719034,-7.1949920654296875,-3.322490692138672,17.70001220703128,-10.0,0,-0.06662270090625899,-1.9803909835624143,212.5500030517578,1.0223617018683224,213.97999572753903,-1.1578067133416214,208.05999755859372,-0.06662270090625899
7705,2022-04-19,223.0200042724609,224.32000732421875,212.5500030517578,212.97999572753903,1448600.0,0.04930841873237157,-1.1596350207603754,-2.728257309068594,59.81991730767943,54.07227484627851,-11.389524204293934,-11.325268142721256,-12.342593341286914,1.6248162404387756,3.570784255159573,11.780014038085938,2.9850433458000794,11.04250564575193,4.583715688522943,17.501295602980917,7.813110667137437,14.271900624366424,-16.073029760799983,92.65535505539695,49.80217524421025,3.2293949786144984,4,-8.099998474121065,-14.525001525878878,-13.862503051757784,7.220001220703182,-20.660003662109318,1,-0.09021616891100104,-1.1271515052999457,212.5399932861328,-1.9803909835624143,212.5500030517578,1.0223617018683224,213.97999572753903,-0.09021616891100104
7706,2022-04-20,220.42999267578125,225.5,220.2700042724609,224.2700042724609,1028600.0,-0.0116133599993814,-1.5144280322342611,-0.38247094905331475,61.82091497448684,54.60775473593372,-7.587681304244171,-8.417848795203867,-9.981706179310947,3.783393089810204,4.227353439350932,5.229995727539091,2.3460184073615267,7.97699432373048,0.5224980431657116,15.431490604295249,4.249746183448082,11.704242464012879,-12.788096851618008,70.9121660661197,25.879693065611477,3.7272481402823865,4,-4.3699951171875,-11.134994506835938,-12.407493591308594,8.675010681152372,-16.209991455078125,2,-0.11214438498972046,-1.1596350207603754,223.0200042724609,-1.1271515052999457,212.5399932861328,-1.9803909835624143,212.5500030517578,-0.11214438498972046
7707,2022-04-21,218.3999938964844,224.77999877929688,218.3000030517578,222.3699951171875,932200.0,-0.0092092675531803,-2.1079243570790824,1.0338513623593835,59.42938201190165,55.087514436641385,-4.6884123151884864,-6.004186069683897,-8.244283863329827,5.481215427846365,4.851696813178913,6.4799957275390625,1.7437566394924886,5.507995605468778,-2.271080581519101,13.287071792456658,1.6184575119748388,9.397533698962718,-9.686611821770953,49.3941074749586,2.255594600219844,3.8895380934939405,4,-2.3399963378906534,-6.619995117187528,-10.377494812011747,2.435005187988253,-12.199996948242216,3,-0.11588827044835004,-1.5144280322342611,220.42999267578125,-1.1596350207603754,223.0200042724609,-1.1271515052999457,212.5399932861328,-0.11588827044835004
7708,2022-04-22,209.9900054931641,220.47999572753903,209.7100067138672,217.47999572753903,1342900.0,-0.03850727398511933,-1.6757777255460877,1.8866468340905065,49.33629506780982,53.608060052540694,3.8698688584879335,2.2851105964262786,-0.37312056844754693,13.615168229399757,5.064507410371072,10.769989013671847,1.9041608881394723,-2.7509933471679346,-10.636933499960463,5.134946805624594,-6.693963423564185,1.1919767292283154,15.509994506835909,1.7732672473192608,-45.59795226171676,3.942970076396263,4,6.069992065429659,3.764991760253878,-1.9675064086914347,10.844993591308565,-9.990005493164091,4,-0.049240493957776965,-2.1079243570790824,218.3999938964844,-1.5144280322342611,220.42999267578125,-1.1596350207603754,223.0200042724609,-0.049240493957776965
7709,2022-04-25,214.5399932861328,215.5800018310547,208.4199981689453,209.82000732421875,1040500.0,0.021667639763535584,1.1058824849375624,-0.6301725121418608,52.72146580604957,53.96352427441925,-0.7968370760529524,-2.0909112052681564,-5.201920757091045,8.81870819082775,5.451500963352032,7.160003662109375,2.0153843552687647,1.6204948425292969,-6.258270138483994,9.499259823542587,-2.3188876479773626,5.559877333035956,10.644206848144535,35.83134930384016,-11.953987496789793,3.9393824905066492,4,1.5200042724609375,-0.2549896240234375,-6.517494201660156,6.295005798339844,-14.539993286132812,0,-0.07056959011579778,-1.6757777255460877,209.9900054931641,-2.1079243570790824,218.3999938964844,-1.5144280322342611,220.42999267578125,-0.07056959011579778
7710,2022-04-26,206.9900054931641,214.50999450683597,206.5200042724609,213.0,1110300.0,-0.0351915168697674,-1.299278774905316,-1.2733077079743513,49.45422953307021,54.16824319194353,6.910834716901064,5.364752744237279,2.1514711864043363,16.175453788317355,5.834473675260403,8.019989013671903,1.8950314949213407,-5.69499359130856,-13.996910514346865,2.606923331729746,-9.845952052827698,-1.544035129789421,17.52362656249997,2.4762978214016766,-48.882266323958184,4.150958461519153,4,9.019996643066378,7.75499725341794,-1.4550056457519815,13.844993591308565,-8.480010986328125,1,-0.021498681525365937,1.1058824849375624,214.5399932861328,-1.6757777255460877,209.9900054931641,-2.1079243570790824,218.3999938964844,-0.021498681525365937
7711,2022-04-27,206.94000244140625,209.92999267578125,206.2400054931641,207.6199951171875,728800.0,-0.00024157230026011778,-2.5480875038514714,0.11314364347717962,47.47031502789084,53.734029829879674,7.58265634804016,5.042426507329537,2.0153958305917,16.04560978388338,5.976154409751916,3.689987182617159,1.2101152223794998,-5.344496917724598,-13.953493892638761,3.264500057189565,-9.648995405181665,-1.0399984302675307,16.49401194726562,3.775605187331596,-45.950918062680486,4.304498487457075,4,8.930000305175781,8.569999694824219,-2.785003662109375,13.894996643066406,-6.32000732421875,2,-0.02213202752982213,-1.299278774905316,206.9900054931641,1.1058824849375624,214.5399932861328,-1.6757777255460877,209.9900054931641,-0.02213202752982213
7712,2022-04-28,210.41000366210938,211.2899932861328,204.8600006103516,207.7899932861328,876700.0,0.016768151057143355,1.9360766703710413,-3.8529979355533617,48.90744726039781,53.358794848759175,3.9705415516358755,1.605932229535881,-1.7089718575662118,12.487562533549067,6.589606139088362,6.429992675781222,1.4120781839706638,-1.8434959411621037,-10.47594610329321,6.7889542209690035,-6.159721022227643,2.4727291399034357,11.648490014921862,35.53140068303124,-11.029228756964628,4.316225081065548,4,4.769996643066406,4.769996643066406,-6.492504119873047,7.779998779296875,-13.300003051757784,3,-0.029418764952576004,-2.5480875038514714,206.94000244140625,-1.299278774905316,206.9900054931641,1.1058824849375624,214.5399932861328,-0.029418764952576004
7713,2022-04-29,207.44000244140625,214.6199951171875,206.97000122070312,210.6699981689453,1049400.0,-0.014115304258406569,-2.669063431948332,-1.2328179144462887,43.49065151095996,52.49451316669402,6.860964930813765,4.560894983902699,1.0578174181839302,15.348319654489615,7.060514962236965,7.649993896484375,1.8430694216104655,-4.655496978759771,-13.527719901713624,4.216725944194081,-9.091608440236683,-0.21938551728285915,12.898641928957034,24.067178519271135,-18.256159976979877,4.436111461476924,4,7.739997863769531,7.739997863769531,-3.272502899169922,10.75,-6.3600006103515625,4,-0.00597765849677101,1.9360766703710413,210.41000366210938,-2.5480875038514714,206.94000244140625,-1.299278774905316,206.9900054931641,-0.00597765849677101
7714,2022-05-02,207.32000732421875,209.1199951171875,202.5200042724609,206.3000030517578,1526200.0,-0.0005784569792481875,1.8571513500123977,-0.3157912141382552,46.83545378083877,51.05179499704505,6.886863609671053,4.657412497107373,1.096356136538759,15.313833174468556,7.530607276943231,6.599990844726591,1.6802101216248388,-4.608992767333973,-13.717277152386174,4.499291617718228,-9.16313495986006,-0.05485057480788669,11.470772670143361,39.66947672402393,-2.728974525737371,4.554142192526099,5,6.689994812011719,6.689994812011719,-3.0000076293945312,10.8699951171875,-0.5900115966797159,0,-0.03530777091268045,-2.669063431948332,207.44000244140625,1.9360766703710413,210.41000366210938,-2.5480875038514714,206.94000244140625,-0.03530777091268045
7715,2022-05-03,205.6999969482422,214.77999877929688,205.0,209.1199951171875,1545700.0,-0.007814057103727068,-3.0580974601355564,-3.352925336963514,47.69531176658345,49.48228352950023,6.472291786063948,6.1235535057689106,2.640519126383566,16.642392550571003,7.791261286153878,9.779998779296875,1.527137534404602,-5.932003021240234,-15.457777346872575,3.5937713043921065,-10.694890184056419,-1.1691158584240497,11.138289959491772,25.937961668809624,-18.45793916671356,4.762887162816177,5,7.950004577636719,8.310005187988281,-1.1749992370605469,12.490005493164062,-3.4799957275390625,1,-0.027710243231925835,1.8571513500123977,207.32000732421875,-2.669063431948332,207.44000244140625,1.9360766703710413,210.41000366210938,-0.027710243231925835
7716,2022-05-04,210.1000061035156,211.6199951171875,203.41000366210938,208.47000122070312,1093300.0,0.021390419156790408,2.516069164717107,-0.47660987003251704,46.095019118018776,48.000687652402135,0.5060990289418612,2.0233945497677723,-1.7864176291656975,12.010124272908854,7.525634239182182,8.209991455078125,1.5150234353253609,-1.6564941406250284,-11.024719365808437,7.71173108455838,-6.340606753216747,3.02761847196669,5.020086887985599,61.82712257194085,19.15657983982763,4.684112612591704,5,1.399993896484375,3.909996032714872,-4.332508087158175,6.054992675781278,-12.600006103515597,2,-0.05516426111367778,-3.0580974601355564,205.6999969482422,1.8571513500123977,207.32000732421875,-2.669063431948332,207.44000244140625,-0.05516426111367778
7717,2022-05-05,201.17999267578125,209.38999938964844,199.58999633789062,207.6300048828125,1384800.0,-0.04245603602381376,-1.0353059361888222,-3.9570508499963246,40.05596932763406,46.96954034793816,7.517078433319767,10.826684518970012,7.025995218810408,20.640617397604643,7.150589132053334,10.510009765624972,-0.02574428069007695,-10.150006866455072,-20.622161704088427,0.322147971178282,-15.38608428527175,-4.913929447638395,13.600006103515625,10.467386980508131,-29.739381398531293,5.236077418816674,5,6.405006408691406,11.365005493164062,6.027503967285156,14.975006103515625,-9.019989013671875,3,-0.002783564862218868,2.516069164717107,210.1000061035156,-3.0580974601355564,205.6999969482422,1.8571513500123977,207.32000732421875,-0.002783564862218868
7718,2022-05-06,193.6100006103516,199.25999450683597,190.6499938964844,198.94000244140625,1888700.0,-0.03762795676023978,1.8844290975823306,0.8263553091022601,35.377730988042345,45.04245870149291,13.99046643732521,17.89409611416201,14.59034247062661,27.84411244056946,7.641348287070213,10.529998779296847,-1.8086831603027917,-16.8184989929199,-29.94590581923913,-3.6910921666006686,-23.38220240607953,-10.25479557976027,19.043397827148397,12.266913033140606,-25.158713793317354,6.563703413159617,5,9.104995727539034,14.464996337890597,13.970001220703097,22.459999084472628,0.5699920654296591,4,0.01807757858047787,-1.0353059361888222,201.17999267578125,2.516069164717107,210.1000061035156,-3.0580974601355564,205.6999969482422,0.01807757858047787
7719,2022-05-09,187.5399932861328,193.91000366210938,187.16000366210938,191.0500030517578,1589700.0,-0.0313517241107546,-2.1616006403705,0.6585381913331289,20.590180140708625,41.83534210234162,17.68781632840475,23.00031558844526,20.44672072325926,33.568322419627464,8.543602244867479,6.75,-3.674758986218791,-21.528005981445318,-37.986892430348064,-5.069119532542572,-29.757449205896677,-13.29856275699396,21.850006103515625,1.3757773034035614,-27.86307051508258,8.229443224451371,5,13.430007934570312,18.790008544921875,20.270008087158203,28.24500274658203,9.720001220703153,0,0.07219797925588956,1.8844290975823306,193.6100006103516,-1.0353059361888222,201.17999267578125,2.516069164717107,210.1000061035156,0.07219797925588956
7720,2022-05-10,195.0,197.50999450683597,190.9199981689453,191.1999969482422,1603400.0,0.03977821787849445,-2.0229336767727095,-1.0826189399735688,30.49548111411856,39.94924944525581,9.329236273315104,15.083433115641355,12.73834297982799,25.720635365631892,9.281735203404997,9.970001220703153,-4.344545166750777,-13.286999511718761,-30.87917288995564,4.305173866518118,-22.083086200837187,-4.490912822600336,10.388600158691418,32.05232656065776,7.750895457318595,8.796086689118434,5,5.970001220703125,11.330001831054688,13.3125,19.089996337890625,-3.470001220703125,1,0.06015382424379001,-2.1616006403705,187.5399932861328,1.8844290975823306,193.6100006103516,-1.0353059361888222,201.17999267578125,0.06015382424379001
7721,2022-05-11,191.07000732421875,198.13999938964844,190.50999450683597,192.2899932861328,1483500.0,-0.020153808593750044,-5.521339375957879,-0.3210486795134859,29.631846725239384,37.80751605246044,12.037167556992557,18.630511488510308,16.39077624330858,29.24190736149967,9.967277042969943,7.630004882812472,-5.78854547306679,-16.36749267578125,-35.57271116340107,2.837725811838567,-25.970101919591144,-6.764883431971356,11.037445465087899,17.588863758824598,-3.3923402387412445,9.602609243809903,5,9.899993896484375,15.259994506835938,17.799991607666016,21.824989318847656,10.669998168945341,2,0.058355542309497244,-2.0229336767727095,195.0,-2.1616006403705,187.5399932861328,1.8844290975823306,193.6100006103516,0.058355542309497244
7722,2022-05-12,194.32000732421875,194.97999572753903,188.50999450683597,190.55999755859372,1313900.0,0.017009472316004137,1.547251308114219,-3.0820106812752726,37.34862250825087,37.12506838549275,7.001011533536257,14.579620175701677,12.977466238329555,25.56743879107637,11.034461364506104,6.470001220703068,-6.486792167675048,-12.13449325561524,-31.93311409035846,7.664127579127978,-22.033803672986835,-2.235182838243645,5.0969046221923975,59.173628757164245,34.285427631699505,9.899310417371602,5,6.649993896484375,12.009994506835938,14.329994201660156,17.62499237060547,12.569992065429688,3,0.016364720851803405,-5.521339375957879,191.07000732421875,-2.0229336767727095,195.0,-2.1616006403705,187.5399932861328,0.016364720851803405
7723,2022-05-13,199.1100006103516,200.2700042724609,196.2400054931641,196.92999267578125,1230400.0,0.024650026274138925,-1.2640555148366786,0.5797878384520517,37.59048629310909,36.09784977574501,1.0115172104626708,9.202949147882151,7.965557461884458,20.384025558792473,11.780917328748275,5.949996948242159,-6.999801040470601,-6.67249984741207,-26.512307965040065,13.167308270215926,-16.59240390622608,3.2474042114019426,-11.949996948242216,91.15176500302074,64.8533377481539,9.919904058814002,5,1.860000610351534,7.220001220703097,9.082500457763643,12.834999084472628,7.889999389648409,4,-0.034905313278779104,1.547251308114219,194.32000732421875,-5.521339375957879,191.07000732421875,-2.0229336767727095,195.0,-0.034905313278779104
7724,2022-05-16,198.3800048828125,200.9199981689453,196.47000122070312,197.88999938964844,831500.0,-0.003666293633174389,-1.6726693701743534,0.22477234389545375,42.22222467269425,35.48972898753511,0.37996971432329474,9.294242605755812,8.517963128500242,20.749246691846565,12.246118201181314,4.4499969482421875,-7.969568034022842,-6.694496154785156,-26.529570893704914,13.140578584134602,-16.61203352424505,3.223041214674737,-10.957801208496107,79.53269511202477,48.146353936658016,9.917537369459883,5,1.0099945068359375,7.9499969482421875,9.812496185302734,13.564994812011719,13.0,0,-0.02117155007387106,-1.2640555148366786,199.1100006103516,1.547251308114219,194.32000732421875,-5.521339375957879,191.07000732421875,-0.02117155007387106
7725,2022-05-17,202.8999938964844,203.05999755859372,197.47999572753903,200.1300048828125,781900.0,0.022784498953621668,2.6116559509348534,5.652975430511066,46.62319621341286,35.54841533146778,-5.117084667314202,3.3619982149662917,3.987558310207362,15.88977772161789,11.604482791880574,5.5800018310546875,-8.314638740340826,-1.1685066223144247,-19.123069485250568,16.78605624062172,-10.145788053782496,7.808774809153647,-14.937878442382868,98.90031870412571,61.376746913480645,8.977281431468072,5,-4.624992370605497,3.430007934570284,5.707508087158175,9.045005798339815,9.029998779296847,1,-0.02779694213557171,-1.6726693701743534,198.3800048828125,-1.2640555148366786,199.1100006103516,1.547251308114219,194.32000732421875,-0.02779694213557171
7726,2022-05-18,195.7100067138672,201.7700042724609,195.0,201.0500030517578,1197100.0,-0.035436113350922116,-1.0029569504135132,-1.9278041578987761,38.4324846541569,35.36802814552587,-0.20448423378533676,9.070099010552639,11.204903757909392,22.680179480395935,10.884265158349058,7.899993896484403,-9.149512257994303,-7.122494506835949,-23.684036285319024,9.439047271647127,-15.4032653960775,1.158276382405603,-6.842018333496128,49.484609600555395,11.225353134106747,8.280770889241541,5,-0.600006103515625,10.6199951171875,12.89749526977539,16.23499298095703,17.860000610351562,2,-0.021358171739688236,2.6116559509348534,202.8999938964844,-1.6726693701743534,198.3800048828125,-1.2640555148366786,199.1100006103516,-0.021358171739688236
7727,2022-05-19,193.08999633789062,195.5500030517578,191.4600067138672,195.32000732421875,1171100.0,-0.013387207021085423,2.0408867106845463,0.41760534000834376,38.645350886936704,35.7310970231808,1.2821053838634668,10.220748841552052,13.814009543345321,24.900792470800923,10.6785311933919,4.25,-10.08438462796974,-8.477005004882812,-23.855677442573153,6.901667432807528,-16.166341223727983,-0.7876687860376421,-3.3704874068262143,14.051645780086512,-24.928663712606124,7.689336218845172,5,2.0200042724609375,13.240005493164062,15.467506408691406,18.855003356933594,9.419998168945341,3,0.04479781096549762,-1.0029569504135132,195.7100067138672,2.6116559509348534,202.8999938964844,-1.6726693701743534,198.3800048828125,0.04479781096549762
7728,2022-05-20,199.6499938964844,199.77999877929688,194.5,195.3300018310547,972600.0,0.03397378260401629,1.3056754010427944,-1.9372066289874637,44.49230727425412,38.38688892690808,-4.839995228163303,3.0002071218205515,7.436134120949731,17.94674791484485,11.238146365910424,6.69000244140625,-11.214469332072724,-1.400006866455044,-16.273325010264415,13.473311277354327,-8.836665938359744,6.036652205449656,-9.130055647768245,70.60339350474972,30.40034094109901,7.436659071904692,5,-3.8649978637695597,6.680007934570284,8.907508850097628,12.295005798339815,5.580001831054631,4,0.03626348967943316,2.0408867106845463,193.08999633789062,-1.0029569504135132,195.7100067138672,2.6116559509348534,202.8999938964844,0.03626348967943316
7729,2022-05-23,199.3999938964844,204.0,198.69000244140625,201.08999633789062,931900.0,-0.0012521913731168288,-2.414805510852926,-0.3912049873726133,45.38528892561891,40.04131201707478,-3.051646821183965,2.169005821501031,7.90037702204728,17.440860103943066,11.425898461736573,5.30999755859375,-11.30243087181114,-0.8930068969726221,-14.34902265350891,12.563008859563666,-7.621014775240781,5.835000981295536,-8.127652089175598,63.317316057876575,20.429538527314605,6.7280078782681505,5,-3.1449966430664347,6.930007934570284,9.157508850097628,12.545005798339815,4.540008544921847,0,0.038114374805151785,1.3056754010427944,199.6499938964844,2.0408867106845463,193.08999633789062,-1.0029569504135132,195.7100067138672,0.038114374805151785
7730,2022-05-24,202.5399932861328,202.72999572753903,196.5200042724609,198.6699981689453,914100.0,0.015747239146248315,1.9223489200368038,-2.2899346310809734,44.35819810513129,41.677573281507215,-5.598346919418503,-1.3928848783889407,5.141252520777471,13.847916378437276,11.44233637831436,6.209991455078125,-10.262070346928425,2.4694931030273324,-10.663548257744964,15.602534463799628,-4.097027577358801,9.036013783413466,-10.249438823408724,88.35719700518726,45.88786054546178,6.566520680386142,5,-6.284996032714844,3.790008544921875,6.017509460449219,8.180007934570312,8.090011596679688,1,0.04364575831791995,-2.414805510852926,199.3999938964844,1.3056754010427944,199.6499938964844,2.0408867106845463,193.08999633789062,0.04364575831791995
7731,2022-05-25,202.3600006103516,203.32000732421875,198.1000061035156,202.5399932861328,932500.0,-0.0008886772081942995,4.999929845484712,-0.04650979402579463,51.01270911769523,43.19580512700104,-4.077213729801372,-1.6586470998322227,5.59214735075264,13.570597090509665,11.387206298898965,5.220001220703153,-7.621897782422536,2.518500518798845,-10.265268904421333,15.302269942019024,-3.873384192811244,8.910385230408934,-9.132690504645439,86.92184794499069,38.735412707126976,6.391884711610086,5,-4.629997253417997,3.9700012207030966,9.347503662109347,8.239997863769503,10.220001220703097,2,0.047291915578992594,1.9223489200368038,202.5399932861328,-2.414805510852926,199.3999938964844,1.3056754010427944,199.6499938964844,0.047291915578992594
7732,2022-05-26,204.22000122070312,205.72999572753903,202.33999633789062,202.97999572753903,532000.0,0.009191542818449694,-1.6904711445888687,-6.889199728722846,60.095153335665906,45.69632368728513,-4.900564579297566,-4.2226626457908765,3.8226353891824942,11.192076220782639,11.102157098533247,3.389999389648409,-5.978165775924879,4.688001251220697,-7.292946879871778,16.668949382313173,-1.3024728143255402,10.678475316766935,-10.130875923453459,86.5539173524974,32.42667353940905,5.990474065546231,5,-5.625,1.75,8.457496643066406,6.379997253417969,11.759994506835909,3,0.0457839880894475,4.999929845484712,202.3600006103516,1.9223489200368038,202.5399932861328,-2.414805510852926,199.3999938964844,0.0457839880894475
7733,2022-05-27,206.1999969482422,207.3600006103516,203.1300048828125,205.25999450683597,1013300.0,0.009695405522004874,1.5950816295963175,0.7580631268073184,69.25301145638109,48.69974444102811,-6.447056784257768,-6.64079675283017,1.908999935878569,8.738290579241436,11.493390665215822,4.229995727539091,-3.7464118876711154,6.729997253417963,-5.090400914257231,18.550395421093157,0.8197981695803662,12.64019633725556,-10.946784607963593,89.29885559043349,27.321645627362614,5.9101990838375995,5,-6.7899932861328125,-2.3799972534179688,7.720001220703125,4.400001525878906,11.760009765625,4,-0.01789525943752779,-1.6904711445888687,204.22000122070312,4.999929845484712,202.3600006103516,1.9223489200368038,202.5399932861328,-0.01789525943752779
7734,2022-05-31,200.0,204.9600067138672,199.1499938964844,204.9600067138672,1767400.0,-0.030067880892347576,1.3427439326399093,-5.276589182520775,55.29661564880954,49.663457711627736,0.007713804396644264,-1.072291331592453,7.999907613657456,14.462913974324408,11.169951977016876,7.050003051757784,-2.5064774407453285,0.8960006713867301,-10.339823297011122,12.131824639784583,-4.721911312812182,6.513912655585642,-3.293973067312635,32.10329246491472,-32.26878658195067,5.61791198419892,5,-0.589996337890625,1.3700027465820312,14.90749740600586,10.599998474121094,18.800003051757812,1,0.02614997863769508,1.5950816295963175,206.1999969482422,-1.6904711445888687,204.22000122070312,4.999929845484712,202.3600006103516,0.02614997863769508
7735,2022-06-01,200.0,202.22000122070312,198.47000122070312,202.0,1055300.0,0.0,2.073767416264352,0.4032252606449906,60.31892909787215,52.09528487204055,-0.4994312857912462,-1.6034243394109637,7.945308214711787,14.0141696374385,11.813221346670936,3.75,-1.575861796271738,1.1810005187988395,-9.631554566806074,11.993555604403753,-4.225277024003617,6.587278061601296,-2.0154962259929334,20.51830479037297,-47.71552552818973,5.406277542802457,6,-0.589996337890625,0.970001220703125,15.172500610351562,10.599998474121094,15.259994506835966,2,0.019700012207031214,1.3427439326399093,200.0,1.5950816295963175,206.1999969482422,-1.6904711445888687,204.22000122070312,0.019700012207031214
7736,2022-06-02,198.50999450683597,200.22999572753903,193.8600006103516,199.3300018310547,1094300.0,-0.00745002746582013,3.8626007547873704,0.4100036621093608,55.046965571569174,53.917686503666374,1.5975170478795917,-1.0816925581961527,9.229776718196348,15.11725629359185,12.476810132503212,6.369995117187443,-1.011950780547295,0.27049560546876705,-9.148933986685023,9.689925197622557,-4.439219190608128,4.980210401545662,8.850006103515625,34.444399233217595,-33.49233677390792,4.709714796076892,6,2.100006103515625,2.460006713867159,16.867507934570284,11.310005187988253,17.07000732421872,3,0.06105491265609375,2.073767416264352,200.0,1.3427439326399093,200.0,1.5950816295963175,206.1999969482422,0.06105491265609375
7737,2022-06-03,200.6199951171875,204.63999938964844,197.8500061035156,198.1000061035156,867300.0,0.010629190815270917,-3.496700653806056,-3.07312988462984,51.944367270639525,54.74569316993142,0.746474691173205,-3.4106644115343556,6.976429177939082,12.585407483792267,12.381910511006854,6.789993286132841,-1.0133502656211704,2.4084960937499886,-6.977399646025702,11.79439183352568,-2.284451776137871,7.101443963637848,6.470005493164081,50.0740333839697,-14.309573412324745,4.6929478698878455,6,-0.009994506835909078,0.350006103515625,15.07000732421875,8.465003967285156,13.910003662109375,4,0.059615227818548444,3.8626007547873704,198.50999450683597,2.073767416264352,200.0,1.3427439326399093,200.0,0.059615227818548444
7738,2022-06-06,197.1100006103516,203.5399932861328,195.7100067138672,203.5200042724609,803900.0,-0.01749573617916611,1.4279097055636778,-2.543663336360833,48.47391830656293,55.08887421225853,4.311702600293273,0.3952503974523438,10.190048276018842,15.549704557348974,11.307173387386063,7.829986572265625,0.12311754758465554,-1.2764984130859034,-10.428759515229586,7.87576268905778,-5.852628964157731,3.299632137985924,9.715399999999988,29.279263179600047,-31.817120237082374,4.576130551071838,6,3.5,3.860000610351534,18.06999969482419,11.974998474121065,17.160003662109318,0,0.09573332179370131,-3.496700653806056,200.6199951171875,3.8626007547873704,198.50999450683597,2.073767416264352,200.0,0.09573332179370131
7739,2022-06-07,201.0800018310547,201.47000122070312,195.47999572753903,195.75999450683597,791000.0,0.020141044129724506,-1.0374151425190374,-0.8299538665892251,47.78373983195996,55.46948995968394,0.6761793699855332,-2.6439114531209498,6.029457931301295,11.309899831691382,9.827905775799191,5.990005493164091,1.6205115834656283,2.0165023803710938,-5.638150483070518,9.671155243812706,-1.810824051349698,5.8438288120918855,5.486090779296887,66.97590016957349,10.221046391863766,3.8273264317208024,6,-0.4700012207030966,-0.1100006103515625,14.099998474121094,8.004997253417969,15.929992675781278,1,0.08394671140392629,1.4279097055636778,197.1100006103516,-3.496700653806056,200.6199951171875,3.8626007547873704,198.50999450683597,0.08394671140392629
7740,2022-06-08,206.72999572753903,208.4900054931641,200.0,201.0800018310547,1559000.0,0.02809823873600026,-1.1741378097671984,1.0620274657824997,63.942297668478034,56.90611090977092,-4.824283624784158,-7.768353106233235,0.22771015013535134,5.239309946398777,8.832315772101769,8.490005493164091,2.434361461879888,7.079996490478493,-1.0466798168952778,15.206672797852264,3.0166583367916076,11.143334644165378,-12.869995117187443,87.9698620764458,29.04390076731547,4.063338153686879,6,-5.554992675781193,-5.759994506835909,7.280006408691435,2.355003356933622,7.610000610351591,2,0.058385370162375994,-1.0374151425190374,201.0800018310547,1.4279097055636778,197.1100006103516,-3.496700653806056,200.6199951171875,0.058385370162375994
7741,2022-06-09,202.22000122070312,206.52999877929688,202.17999267578125,205.97999572753903,894100.0,-0.021815869008094402,-1.265621336808936,-0.6654864723261965,61.02392031376902,57.00930724067126,-0.3757506565121105,-2.5088279846961257,4.424997265994506,9.256219413732026,7.887704609287913,4.550003051757784,3.1247174069526977,2.0125022888183537,-5.102731965561787,9.127736543198495,-1.5451148383717168,5.570119416008424,-8.067400512695286,51.80630617951171,-12.267366575705054,3.5576171271900674,6,-1.044998168945284,-2.8300018310546875,11.610000610351562,6.864997863769531,18.03999328613284,3,0.06448419151130835,-1.1741378097671984,206.72999572753903,-1.0374151425190374,201.0800018310547,1.4279097055636778,197.1100006103516,0.06448419151130835
7742,2022-06-10,197.5,200.25999450683597,195.9499969482422,199.38999938964844,999700.0,-0.02334092172985258,1.374661089976649,0.5026601465008256,47.2833015457775,54.56822836171531,3.677501941355814,2.5946547685579446,8.897369511839429,13.538342855582869,6.662091346837689,6.2700042724609375,3.567932021782724,-2.8664985656738224,-9.557238878968747,3.8242417476211017,-6.21186872232127,0.4788715909736254,-3.0606511962890295,15.526539248250259,-45.749855532907304,3.3453701566474563,6,3.675003051757841,0.7750015258789062,15.255001068115234,11.584999084472656,9.990005493164091,4,0.09154431306863131,-1.265621336808936,202.22000122070312,-1.1741378097671984,206.72999572753903,-1.0374151425190374,201.0800018310547,0.09154431306863131
7743,2022-06-13,192.16000366210938,195.4600067138672,191.75,194.1699981689453,1052800.0,-0.0270379561412184,-1.621911175573013,1.0634895004965164,41.89431864306704,53.079084249966144,7.617551728990577,7.786495752658254,13.936442147799312,18.452865620896034,6.430431739588116,5.75,3.337893018999978,-7.858995056152338,-15.481554052160789,-0.23643606014388752,-11.67027455415655,-4.047715558148127,16.330001831054716,2.4492444896556522,-56.14956301854018,3.8112794980042235,6,7.959999084472656,5.665000915527344,17.90499496459961,16.92499542236328,21.899993896484347,0,0.11641337786672024,1.374661089976649,197.5,-1.265621336808936,202.22000122070312,-1.1741378097671984,206.72999572753903,0.11641337786672024
7744,2022-06-14,194.17999267578125,194.3999938964844,189.6699981689453,191.97000122070312,817900.0,0.010512015899124316,2.5698163183047757,-1.099501241203398,40.39962361154183,50.86582808481833,5.235772620985671,5.729472058760251,11.631185983642865,16.09306861175918,6.376600679800433,4.729995727539091,2.3759772718850343,-5.629005432128906,-13.662053781499083,2.40404291724127,-9.645529606813994,-1.612481257443818,13.975212707519546,23.963829711331677,-29.595503168318963,4.016524174685093,6,4.9000091552734375,3.6450119018554688,11.215003967285156,13.895004272460938,12.07000732421875,1,0.1034607701846173,-1.621911175573013,192.16000366210938,1.374661089976649,197.5,-1.265621336808936,202.22000122070312,0.1034607701846173
7745,2022-06-15,197.25999450683597,199.25,193.38999938964844,196.1699981689453,760200.0,0.01586158176551855,1.311633982207134,0.4932129196183345,44.50903403658299,49.6949468031532,1.9290918172695228,2.324446534457934,8.26390958282397,12.773781969615754,6.394442051818543,5.8600006103515625,0.7450939017274436,-2.2670036315917628,-10.23892207214314,5.7049148089596144,-6.252962851867437,1.7189555886839116,10.155802587890605,45.017770243914526,-4.1429150878259975,3.985959220275687,6,1.8200073242187216,1.2400054931640625,6.39000701904294,9.070007324218722,10.310012817382784,2,0.10012166962376945,2.5698163183047757,194.17999267578125,-1.621911175573013,192.16000366210938,1.374661089976649,197.5,0.10012166962376945
7746,2022-06-16,191.52999877929688,193.88999938964844,188.5399932861328,193.32000732421875,1024900.0,-0.02904793616092549,2.6518904280804083,-1.6422151916453922,37.388182513555776,48.077592941255,7.336346888824295,8.142711114398935,13.764043492982125,18.1621609928452,6.286027659030094,8.720001220703153,0.20529040793931586,-7.787998962402355,-16.376589914865008,0.8005919900602976,-12.082294438633681,-3.4937034861710288,15.175966358398455,25.511989605276458,-18.13719123951662,4.294295476231325,6,6.9850006103515625,6.970001220703153,12.120002746582031,14.800003051757812,19.32000732421872,3,0.11909360258952484,1.311633982207134,197.25999450683597,2.5698163183047757,194.17999267578125,-1.621911175573013,192.16000366210938,0.11909360258952484
7747,2022-06-17,201.7400054931641,204.25999450683597,192.1100006103516,192.1100006103516,1884700.0,0.05330761123030325,-1.5233619389268467,-5.379865314124968,46.19064474794058,47.82389587918585,-3.015154385512062,-1.4609346080907528,3.3703770479843342,7.704441997293372,5.4358679645381605,12.729995727539091,-0.366476721831134,1.9895072937011946,-6.137322686444492,10.11633727384688,-2.0739076963716627,6.052922283774052,3.8760013334375003,83.96953678124997,44.19060691604133,4.0634149900728485,6,-3.2250061035156534,-3.2400054931640625,1.9099960327148153,4.589996337890597,11.179992675781222,4,0.09180127148504225,2.6518904280804083,191.52999877929688,1.311633982207134,197.25999450683597,2.5698163183047757,194.17999267578125,0.09180127148504225
7748,2022-06-21,206.88999938964844,207.5399932861328,201.97000122070312,204.22000122070312,1319200.0,0.025527876257834592,1.8060512651002971,0.27725823625600526,55.992348572576695,48.73596351703216,-7.411345257240441,-6.367162487088166,-1.9694388180057842,2.3774387949856077,5.349494474042678,5.799987792968722,-0.4111797808233746,6.777500915527355,-1.9530501420443045,15.508051973099015,2.4122253867415395,11.14277644431317,-18.350006103515625,96.5789794921875,53.52288921743339,4.365275528785824,6,-8.375,-8.375,-3.2399978637695312,-0.55999755859375,7.30999755859375,1,0.002900121346057105,-1.5233619389268467,201.7400054931641,2.6518904280804083,191.52999877929688,1.311633982207134,197.25999450683597,0.002900121346057105
7749,2022-06-22,207.0,209.6199951171875,204.6100006103516,205.30999755859372,988100.0,0.0005316864550053424,-2.2427187342597668,0.6329601499591491,56.076391464399336,47.86197393880119,-7.368119523811174,-6.1962827927715125,-2.372156853260236,2.0998098701905974,5.939965764773585,5.009994506835909,-0.4312269807180087,6.507501220703119,-2.738823662408805,15.753826103815044,1.884338779147157,11.130663662259082,-18.080006713867192,87.57118173809752,39.94310750645354,4.623162441555968,6,-7.920005798339844,-7.920005798339844,-3.3499984741210938,-0.6699981689453125,8.059997558593722,2,0.03410626839900344,1.8060512651002971,206.88999938964844,-1.5233619389268467,201.7400054931641,2.6518904280804083,191.52999877929688,0.03410626839900344
7750,2022-06-23,211.3800048828125,211.91000366210938,207.6999969482422,207.72999572753903,864000.0,0.02115944387832136,-1.2695412911955712,2.159765610892393,60.63813498118569,47.819108901847486,-12.314115250927074,-10.413990143024279,-6.8668755492057585,-2.524169698810937,6.365401019405463,4.910003662109375,0.12774115882865544,10.445505523681646,0.017433557701934888,20.873577489661358,5.231469540691791,15.659541506671502,-21.632011523437512,97.73214144636542,46.435562404897446,5.214035982989861,6,-11.155006408691406,-11.155006408691406,-8.520004272460938,-5.0500030517578125,-2.120010375976534,3,-0.024269111383815822,-2.2427187342597668,207.0,1.8060512651002971,206.88999938964844,-1.5233619389268467,201.7400054931641,-0.024269111383815822
7751,2022-06-24,211.92999267578125,212.7100067138672,207.19000244140625,211.3800048828125,2947000.0,0.002601891287085767,4.232192186980229,0.15068120916193806,59.59613509358024,49.187201518270015,-12.674781430469892,-10.762032363183124,-7.4450224001193135,-3.3300248452734706,6.93242985660251,5.5200042724609375,0.48960700713416827,10.516993713378895,-1.0071396410349678,22.041127067792758,4.754927036171978,16.279060390585812,-20.852278698242202,96.21352520884535,42.91321782643706,5.762066677206928,6,-11.30499267578125,-11.30499267578125,-9.627490997314453,-5.5999908447265625,-2.7799987792968466,4,-0.02057276224339122,-1.2695412911955712,211.3800048828125,-2.2427187342597668,207.0,1.8060512651002971,206.88999938964844,-0.02057276224339122
7752,2022-06-27,213.57000732421875,213.67999267578125,208.1300048828125,210.32000732421875,972600.0,0.0077384735767271895,2.198867234222191,5.909222061924314,64.42342430758475,51.69043548099421,-13.181743698572689,-12.29607860569999,-9.285568005651726,-5.272777071168832,7.618178132744934,5.54998779296875,-0.33020116431234214,11.68950805664062,-1.0124958912108468,24.391512004492085,5.3385060827149005,18.040510030566338,-20.76170992777344,99.06075634654026,40.9571488028338,6.351001973925733,6,-12.460014343261719,-12.460014343261719,-12.850006103515625,-7.2400054931640625,0.02999877929684658,0,-0.012735876421888892,4.232192186980229,211.92999267578125,-1.2695412911955712,211.3800048828125,-2.2427187342597668,207.0,-0.012735876421888892
7753,2022-06-28,202.50999450683597,213.8800048828125,202.3300018310547,213.75,1656700.0,-0.05178635781283969,1.008693517676952,-3.4584632286658565,51.114569611720285,52.88098503656959,-0.557853831607872,-1.6091897459962468,1.4873610165172693,5.487526222797072,7.806469277862682,11.550003051757812,-1.0008239996846555,0.8139953613281534,-11.730046575409204,13.358037298065511,-5.4580256070405255,7.086016329696832,-7.614527582457072,1.5583777335356206,-53.13347979691535,6.272020968368685,6,-1.2999954223633097,-1.2999954223633097,-1.789993286132841,3.8200073242187216,14.790008544921847,1,0.051404888373338675,2.198867234222191,213.57000732421875,4.232192186980229,211.92999267578125,-1.2695412911955712,211.3800048828125,0.051404888373338675
7754,2022-06-29,205.22999572753903,205.9199981689453,199.8699951171875,202.07000732421875,1260100.0,0.01343144187686618,1.6652035236427556,-0.281137620906158,48.774910184506226,53.354971275227726,-1.727209094938729,-4.128977909390727,-1.4937136994926448,2.5570722216246224,8.066200998888965,6.0500030517578125,-0.5457201755912422,3.2724967956542628,-9.34054382027145,15.885537411579975,-3.034023512308579,9.579017103617105,-8.056384248148106,38.25836455519715,-11.719086344661164,6.3065203079628525,6,-4.019996643066378,-4.019996643066378,-4.1724967956542685,1.1000061035156534,12.970001220703153,2,0.04370706722915707,1.008693517676952,202.50999450683597,2.198867234222191,213.57000732421875,4.232192186980229,211.92999267578125,0.04370706722915707
7755,2022-06-30,203.94000244140625,207.08999633789062,200.3999938964844,203.5800018310547,1186200.0,-0.006285598172722118,1.0090132403446666,0.11392466186689175,51.482759673019935,54.92103540405708,0.6816774530777252,-2.6653277119893346,-0.8230202805690965,3.6052595890591874,8.292949376378342,6.690002441406222,0.6796340570790562,1.7855033874511719,-10.821880469347946,14.39288724425029,-4.518188540948387,8.08919531585073,-4.761623753604738,29.050710115883945,-19.840497145210634,6.303691928399566,6,-0.9449996948242188,-2.7300033569335938,-2.647502899169922,2.3899993896484375,13.619995117187472,3,0.0545258163384712,1.6652035236427556,205.22999572753903,1.008693517676952,202.50999450683597,2.198867234222191,213.57000732421875,0.0545258163384712
7756,2022-07-01,210.6300048828125,210.75,203.9199981689453,205.3699951171875,800700.0,0.03280377739197271,1.4836370294744319,14.611113465858518,60.94714408499938,56.560646441508055,-3.3682766209315957,-8.85476157262832,-7.983856208507348,-3.2864292186722253,8.045372764170546,6.8300018310546875,2.1136201236372756,7.869505310058599,-5.158409332783094,20.897419952900293,1.3555479886377668,14.383462631479432,-10.760009765625,76.80230025267927,22.712049041191094,6.513957321420843,7,-3.7550048828125,-9.420005798339844,-9.337505340576172,-4.3000030517578125,6.959991455078125,4,-0.006504345744751672,1.0090132403446666,203.94000244140625,1.6652035236427556,205.22999572753903,1.008693517676952,202.50999450683597,-0.006504345744751672
7757,2022-07-05,212.5800018310547,212.72999572753903,206.77999877929688,208.97999572753903,897900.0,0.009257925760990604,2.0512852615517336,0.6844105360872647,68.04524346775256,57.899856985416484,-4.0442068935052475,-10.395801548670704,-10.326292134435079,-5.446225089573716,8.568060519860957,5.949996948242159,3.2899645322111724,9.221501922607416,-4.47359852257469,22.916602367789523,2.373951700016363,16.06905214519847,-12.180007934570284,90.72089831837589,28.855072914382987,6.847550222591055,7,-5.7050018310546875,-11.370002746582031,-10.549999237060547,-6.25,8.459991455078125,1,-0.016135139265339937,1.4836370294744319,210.6300048828125,1.0090132403446666,203.94000244140625,1.6652035236427556,205.22999572753903,-0.016135139265339937
7758,2022-07-06,215.97999572753903,216.8000030517578,211.1699981689453,213.1100006103516,969400.0,0.015993949888035264,1.4966708168678613,0.797219514262683,68.80607360811612,59.31426611249613,-6.726554614457854,-12.974845373855544,-13.816187481474174,-9.108951798290917,8.98475403721039,5.6300048828125,5.616231131477463,11.6779960632324,-2.783164364938301,26.1391564914031,4.447415849147063,18.908576277317735,-13.962400512695268,95.15648588359868,27.319159637962585,7.230580214085348,7,-7.644996643066378,-13.309997558593722,-13.697494506835909,-9.649993896484347,2.240005493164091,2,-0.011019491022797423,2.0512852615517336,212.5800018310547,1.4836370294744319,210.6300048828125,1.0090132403446666,203.94000244140625,-0.011019491022797423
7759,2022-07-07,217.9600067138672,219.91000366210938,215.1300048828125,215.8300018310547,900600.0,0.00916756655938622,-1.7082155423572027,0.7421632427374567,68.20260853837158,60.15476317440567,-7.809663162066357,-14.36174235226298,-16.01162773833505,-11.23475157989111,9.5091691798207,4.779998779296875,6.886636407605494,12.814006805419922,-2.7812534239290585,28.409267034768902,5.016376690745432,20.611636920094412,-13.872874401855455,90.00514622151589,18.484809014393917,7.7976301146744875,7,-8.07000732421875,-13.735008239746094,-16.34500503540039,-11.6300048828125,3.0299987792969034,3,-0.003028095254997032,1.4966708168678613,215.97999572753903,2.0512852615517336,212.5800018310547,1.4836370294744319,210.6300048828125,-0.003028095254997032
7760,2022-07-08,218.8000030517578,220.7899932861328,215.8999938964844,216.3800048828125,918900.0,0.0038539012296570085,-1.8934735207414781,1.1361467705885724,76.23628595848336,62.003668826061585,-8.36624565527174,-15.021268293044699,-16.818338290034262,-12.130111340162017,10.227456647488092,4.889999389648409,7.176067718945831,13.05050277709961,-3.694621747857866,29.795627302057085,4.677940514620872,21.423065039578347,-12.181211323730452,88.20396674360886,10.415107189431879,8.372562262478743,7,-8.470008850097656,-14.135009765625,-18.40999984741211,-12.470001220703125,3.5800018310546875,4,-0.0027422582045105726,-1.7082155423572027,217.9600067138672,1.4966708168678613,215.97999572753903,2.0512852615517336,212.5800018310547,-0.0027422582045105726
7761,2022-07-11,215.25999450683597,218.0,214.5200042724609,217.55999755859372,609700.0,-0.016179197877270846,1.1886710971426009,-0.9504152033140367,64.92271914879575,62.05914603064058,-4.810027052834414,-11.019206694474718,-13.283880892257997,-8.659108675620956,10.90134847001621,4.279998779296903,7.414192090799844,8.858494567871134,-8.317904439983351,26.03489357572562,0.27029506394390523,17.446694071798362,-6.0903864983496305,60.52818738366687,-15.798133440284623,8.588199503927243,7,-4.93000030517581,-10.595001220703153,-15.069992065429716,-8.929992675781278,4.380004882812472,0,0.010684767771304227,-1.8934735207414781,218.8000030517578,-1.7082155423572027,217.9600067138672,1.4966708168678613,215.97999572753903,0.010684767771304227
7762,2022-07-12,215.5800018310547,218.55999755859372,214.0399932861328,216.66000366210938,711100.0,0.0014866084380977806,-1.173069093389953,0.4695653904586371,60.736342508457035,63.128231908055774,-5.380779138582284,-10.451088500227257,-13.717700928751555,-9.09885484791593,11.641458697888579,4.520004272460909,6.986709930912809,8.27450180053711,-8.832284271693254,25.381287872767473,-0.2788912355780724,16.82789483665229,-4.318724472591981,45.842057177661886,-26.768991398825975,8.553393036115182,7,-5.250007629394531,-10.915008544921875,-14.790000915527344,-9.25,2.0,1,0.009323659382891814,1.1886710971426009,215.25999450683597,-1.8934735207414781,218.8000030517578,-1.7082155423572027,217.9600067138672,0.009323659382891814
7763,2022-07-13,214.52999877929688,216.3500061035156,211.9199981689453,211.9199981689453,635100.0,-0.0048705958012779105,-2.3946413016153048,-2.416663134545557,59.0919977832215,64.27457497457969,-2.733933353576816,-8.052087407744523,-12.700311623028824,-8.130884740486977,11.747678664301096,4.430007934570284,6.577530241779186,6.105998992919922,-9.707630065741625,21.91962805158147,-1.8008155364108518,14.012813522250696,6.2599945068359375,29.42505126405461,-39.58784336261488,7.90681452933078,7,-3.9350051879882812,-9.865005493164062,-13.739997863769531,-8.199996948242188,1.80999755859375,2,0.030345380803983746,-1.173069093389953,215.5800018310547,1.1886710971426009,215.25999450683597,-1.8934735207414781,218.8000030517578,0.030345380803983746
7764,2022-07-14,214.2700042724609,215.0500030517578,210.25999450683597,212.97999572753903,920100.0,-0.0012119261097066625,2.3614023064814043,0.4942560318972926,53.87503022907807,64.54038281414171,-1.1809495066194131,-6.545415657620168,-12.47275605278574,-7.892197659280839,11.504057539637571,4.790008544921847,5.69063025310578,4.841503906249983,-9.660330501200917,19.343338313700883,-2.409413297475453,12.092421109975419,6.342589111328152,38.081768570658056,-26.17066844311927,7.250917203725445,7,-1.9150085449218466,-9.605010986328097,-13.480003356933565,-7.940002441406222,-0.18000793457028408,3,0.018434670600087744,-2.3946413016153048,214.52999877929688,-1.173069093389953,215.5800018310547,1.1886710971426009,215.25999450683597,0.018434670600087744
7765,2022-07-15,217.00999450683597,217.3600006103516,213.75,215.3699951171875,732100.0,0.012787558593086779,2.085455316096588,1.271308935203826,56.433635326778706,64.03888184100607,-2.0919854528450514,-8.14765518940078,-15.161789351760348,-10.624845131812009,12.104237700579093,3.610000610351591,6.66292467561172,6.593994140625028,-7.085368718999263,20.27335700024932,-0.24568728918711713,13.433675570437174,3.1884949218749625,81.32527130300873,20.243429333242368,6.839681429812141,7,-3.224998474121122,-12.345001220703153,-16.219993591308622,-10.679992675781278,-9.309997558593778,4,0.01834021974597455,2.3614023064814043,214.2700042724609,-2.3946413016153048,214.52999877929688,-1.173069093389953,215.5800018310547,0.01834021974597455
7766,2022-07-18,214.33999633789062,218.7899932861328,213.0500030517578,217.57000732421875,1056100.0,-0.012303572353950853,1.0246940159531523,-1.969519627089909,50.95036883245243,62.13945132597273,1.295895782646511,-3.8801052446261224,-12.612656385774471,-7.963274976146664,12.206504205030164,5.739990234375,7.654095972411852,2.7834960937499886,-7.6950081002121635,13.26200028771214,-2.4557560032310732,8.02274819073105,5.460953293945295,47.831212367312745,-8.097633992108072,5.239252096981072,7,1.18499755859375,-9.675003051757812,-13.267494201660156,-8.009994506835938,-11.529998779296903,0,0.03751053784776315,2.085455316096588,217.00999450683597,2.3614023064814043,214.2700042724609,-2.3946413016153048,214.52999877929688,0.03751053784776315
7767,2022-07-19,220.25999450683597,222.1999969482422,216.27999877929688,217.7400054931641,1075200.0,0.027619661612818813,-1.1764689382804472,-0.7801797035175405,75.09188924283264,62.83787528538567,-3.8220602303068745,-8.792276924591533,-18.299658151303532,-13.845706270328634,13.275004823348425,7.8600006103515625,8.799696987304145,7.777494812011753,-2.3145367680353104,17.869526392058816,2.7314790219882354,12.82351060203527,-10.0,83.7520766773165,20.080485129321758,5.04601579002353,7,-4.029998779296903,-14.889999389648466,-19.97749328613284,-13.929992675781278,-18.47999572753909,1,-0.0028148330729586,1.0246940159531523,214.33999633789062,2.085455316096588,217.00999450683597,2.3614023064814043,214.2700042724609,-0.0028148330729586
7768,2022-07-20,207.4900054931641,220.6999969482422,204.6699981689453,217.0,1991500.0,-0.05797688791495703,-1.1161701771932104,-3.773823796548581,52.48790248346803,61.091796834840835,8.512114737825613,4.242482079222498,-5.196216434226272,-1.0168615451158587,13.364388579443428,16.029998779296875,8.497779102147263,-5.022494506835898,-15.047874615489349,5.002885601817553,-10.035184561162623,-0.009804452509172279,14.709991455078097,16.086751400971224,-48.70096988070182,5.01269005432672,7,5.944992065429659,-2.120010375976591,-7.7650032043457315,-1.1600036621094034,-2.6600036621094034,2,0.04862883064612489,-1.1764689382804472,220.25999450683597,1.0246940159531523,214.33999633789062,2.085455316096588,217.00999450683597,0.04862883064612489
7769,2022-07-21,214.05999755859372,214.67999267578125,207.94000244140625,208.2700042724609,1136800.0,0.031664137507799506,-1.0899204413459151,-0.6088324532649193,59.98027492314922,59.285573386470375,1.4871142589261979,-1.8672060619827846,-11.153852424851237,-7.557216410334206,13.228258337125071,7.189987182617159,7.752178987030135,1.1944976806640284,-8.505519510874223,10.89451487220228,-3.6555109151051113,6.044506276433168,8.139999389648466,53.565316848385095,-15.092573205436054,4.850008595769128,7,-0.6249999999999716,-8.690002441406222,-15.087493896484347,-7.729995727539034,-15.470001220703097,3,0.010651213703171347,-1.1161701771932104,207.4900054931641,-1.1764689382804472,220.25999450683597,1.0246940159531523,214.33999633789062,0.010651213703171347
7770,2022-07-22,206.25,215.30999755859372,205.2899932861328,214.44000244140625,842300.0,-0.03648508664705519,1.0181292372751192,-1.4145098338924715,45.773825894253186,57.15791858041008,8.191057441484531,5.838080153542933,-3.050121297542688,0.17934389219414015,12.909254969353078,10.020004272460909,6.433627539759669,-6.358999633789068,-16.486309038521824,3.768309770943688,-11.422654336155432,-1.2953449314227043,15.599396972656251,9.013131437982114,-56.193239087650156,5.063654702366372,7,7.18499755859375,-0.8800048828125,-7.797496795654297,0.0800018310546875,-9.139999389648409,4,0.03801210345643935,-1.0899204413459151,214.05999755859372,-1.1161701771932104,207.4900054931641,-1.1764689382804472,220.25999450683597,0.03801210345643935
7771,2022-07-25,207.57000732421875,207.9600067138672,204.17999267578125,205.9900054931641,776900.0,0.006400035511363589,2.203400898716581,-0.192918358981999,45.10647024684428,55.421266106897555,6.331316222691157,4.400291064200616,-3.928305508928986,-1.1964724990157265,12.539200310693396,3.7800140380859375,4.97983875527035,-4.820993041992182,-15.194555586772651,5.5525695027882875,-10.007774314382402,0.36578823039803865,13.935801672363283,18.812507462155757,-41.38328549906107,5.1867812723902285,7,5.619987487792969,-2.20001220703125,-8.780006408691406,-1.2400054931640625,-11.490005493164062,0,0.0006262447340015243,1.0181292372751192,206.25,-1.0899204413459151,214.05999755859372,-1.1161701771932104,207.4900054931641,0.0006262447340015243
7772,2022-07-26,210.8500061035156,214.0200042724609,206.6999969482422,206.6999969482422,916200.0,0.01580189171633828,-2.527706590679277,2.626585029020667,44.97749126585822,53.852987604968305,2.5812547384581706,0.9550334636758748,-6.824031111100709,-4.473057619114741,12.032008058487637,7.320007324218722,3.0287299364313185,-1.4049942016601733,-11.784792242118556,8.97480383879821,-6.59489322188935,3.7849048185690037,9.962770240234391,40.375373503101,-14.762046188178552,5.189899020229189,7,2.339988708496122,-3.6950073242187216,-12.342506408691378,-4.520004272460909,-15.470001220703097,1,-0.03813141243626372,2.203400898716581,207.57000732421875,1.0181292372751192,206.25,-1.0899204413459151,214.05999755859372,-0.03813141243626372
7773,2022-07-27,212.9199981689453,213.6699981689453,209.6499938964844,209.6499938964844,848800.0,0.009817367823140799,-1.4587149969902682,0.787951098446547,45.07426584188833,52.875124895280564,0.2892888474186748,-0.3110262518233071,-8.632193055902064,-6.58249149691386,12.348762178851052,4.020004272460909,2.160768374471104,0.14449768066407387,-9.166781956649828,9.455777317977976,-4.511142137992863,4.800137499321011,7.227466828085937,78.526519846014,26.651258895550782,4.655639818656949,7,0.26999664306640625,-1.8850021362304688,-14.412498474121094,-6.589996337890625,-13.1300048828125,2,-0.052320117816313294,-2.527706590679277,210.8500061035156,2.203400898716581,207.57000732421875,1.0181292372751192,206.25,-0.052320117816313294
7774,2022-07-28,214.1999969482422,215.22000122070312,208.72999572753903,212.3600006103516,852600.0,0.0060116418857059095,2.3453594462797063,0.5626892763983667,45.54262763569092,51.665012929604146,-1.1194018641172931,-0.9323616560444918,-9.606556102363129,-7.866467873956651,13.091699467846285,6.490005493164091,1.5561387395399606,0.9759963989257869,-7.643396207288561,9.595389005140134,-3.333699904181401,5.285692702032975,5.308769155939075,90.026953069305,40.9811933999176,4.309696303107178,7,-1.0100021362304688,-3.1650009155273438,-15.68499755859375,-7.8699951171875,-18.169998168945312,3,-0.043744142160056176,-1.4587149969902682,212.9199981689453,-2.527706590679277,210.8500061035156,2.203400898716581,207.57000732421875,-0.043744142160056176
7775,2022-07-29,215.05999755859372,216.69000244140625,211.58999633789062,212.50999450683597,1152000.0,0.004014942215705641,-1.3234655182601502,1.385873982054292,49.79558761192614,51.53670390510121,-2.553641103991879,-0.9660977358624052,-10.290341200118831,-8.66688619524274,13.794291558081778,5.100006103515625,1.0925127237165384,1.279997253417946,-6.173602538916555,8.733597045752447,-2.4468026427493044,5.006797149585196,3.8356176084515425,86.97039480103801,37.75045824998263,3.7267998961672437,7,-1.8700027465820028,-4.025001525878878,-15.980003356933565,-8.729995727539034,-20.36999511718747,4,-0.07658328563040084,2.3453594462797063,214.1999969482422,-1.4587149969902682,212.9199981689453,-2.527706590679277,210.8500061035156,-0.07658328563040084
7776,2022-08-01,209.25999450683597,214.63999938964844,208.80999755859372,213.8999938964844,1117500.0,-0.026969232389103537,-1.1046963524839302,-1.819605426138614,44.1911658283677,48.10329019238289,2.7379029194815985,4.981404201201201,-4.146095756332301,-2.7802264791484106,13.910530155686008,6.25,0.769043932952286,-4.4515052795409815,-12.050755196680996,3.1477446375990326,-8.251130238110989,-0.6518803209709745,9.04699576055873,25.625587096478853,-23.029319784130436,3.799624958570006,8,3.180000305175753,1.7750015258788778,-9.034996032714872,-2.9299926757812784,-8.589996337890653,0,-0.05806171373137192,-1.3234655182601502,215.05999755859372,2.3453594462797063,214.1999969482422,-1.4587149969902682,212.9199981689453,-0.05806171373137192
7777,2022-08-02,209.1499938964844,213.4600067138672,208.5500030517578,209.50999450683597,685300.0,-0.000525664786577118,-5.294947914119201,0.07758634864364475,44.96819228029157,47.267766836474394,1.2362190629174847,5.081808662652435,-3.6015697504738284,-2.587480711668576,13.777633208952139,4.910003662109375,0.05312390207356543,-4.39000549316404,-12.24721334501362,3.4672023586855403,-8.31860941908883,-0.46140156723924974,8.591916467245767,7.370895451043815,-41.910577016512335,3.9286039259247945,8,1.2850036621093466,1.8850021362304403,-8.524993896484403,-2.819992065429716,-1.1699981689453693,1,-0.06249099902866129,-1.1046963524839302,209.25999450683597,-1.3234655182601502,215.05999755859372,2.3453594462797063,214.1999969482422,-0.06249099902866129
7778,2022-08-03,213.6000061035156,217.02999877929688,210.0,210.0,1005500.0,0.021276654730545408,-2.905548255838596,-9.999999999999922,49.41890857136656,46.09428168627632,-2.5210605780262085,0.46836476385519177,-7.767868742706554,-6.870070284672892,13.35212012562108,7.880004882812472,-0.132775804561021,0.17900619506832527,-7.594246845770357,7.9522592359070075,-3.7076203253510016,4.065632715487652,3.599427552696625,59.55195278410028,8.488052036153803,3.8866265204193358,8,-2.995010375976534,-2.565010070800753,-12.490013122558565,-7.270004272460909,-1.7600097656249716,2,-0.08529962874567176,-5.294947914119201,209.1499938964844,-1.1046963524839302,209.25999450683597,-1.3234655182601502,215.05999755859372,-0.08529962874567176
7779,2022-08-04,217.3000030517578,218.8600006103516,214.7400054931641,214.7400054931641,991200.0,0.017322082596051613,-2.2187492549413013,0.7111092273131838,50.24740540641862,46.59134607651692,-6.38453197562049,-3.4610637846827785,-11.127249156181733,-10.36394143573574,12.656883897110685,5.259994506835994,-1.7905947178373367,3.912003326416027,-3.785347562241128,11.609354215073182,0.06332788208746365,7.76067877074459,-13.120010375976562,84.86907926284172,36.07845637449673,3.8486754443285713,8,-5.780006408691406,-6.265007019042969,-16.090003967285156,-10.970001220703125,-4.4199981689453125,3,-0.08057988734337185,-2.905548255838596,213.6000061035156,-5.294947914119201,209.1499938964844,-1.1046963524839302,209.25999450683597,-0.08057988734337185
7780,2022-08-05,218.1999969482422,219.07000732421875,215.05999755859372,215.8300018310547,670500.0,0.00414171138446795,-1.0511539692326752,0.9257802255442013,53.395497796682754,47.51234913761009,-6.0470696865712625,-4.646544143447784,-11.770372787685233,-10.988211702072363,11.840528247202263,4.010009765625028,-1.5421899666637557,4.841997528076178,-2.7707519958492526,12.454747052001608,1.0356227661134767,8.648372290038878,-13.726404113769519,91.72994275055515,41.04919508725652,3.806374761962715,8,-5.314994812011719,-6.900001525878906,-16.98999786376953,-11.8699951171875,-14.289993286132812,4,-0.1016040260266553,-2.2187492549413013,217.3000030517578,-2.905548255838596,213.6000061035156,-5.294947914119201,209.1499938964844,-0.1016040260266553
7781,2022-08-08,217.55999755859372,222.22000122070312,215.3800048828125,216.7899932861328,932100.0,-0.0029330861530684205,-2.8106030016193952,0.3248969868658134,47.3816932940913,47.77948269630265,-4.29235199128135,-4.032128736064124,-10.869841283786087,-10.130733052194614,11.372961012338505,6.839996337890625,-2.277266761390308,4.086997985839815,-3.7138925177852684,11.887888489464899,0.18655273402725925,7.987443237652371,-12.502548144531204,65.91072211921927,18.61133278669746,3.900445251812548,8,-2.174995422363253,-4.489997863769503,-15.457496643066378,-11.229995727539034,-13.44999694824213,0,-0.10512040528511257,-1.0511539692326752,218.1999969482422,-2.2187492549413013,217.3000030517578,-2.905548255838596,213.6000061035156,-0.10512040528511257
7782,2022-08-09,217.58999633789062,218.6000061035156,214.2899932861328,216.33999633789062,564900.0,0.00013788738570297276,1.636077721367805,1.6233676158770391,63.008749238927464,49.77220307375145,-3.649526617516898,-4.114790308571884,-10.693550305503663,-10.043698714175207,10.738237178684992,4.310012817382784,-1.5026676947230726,4.016497039794928,-3.9487457461719657,11.98173982576182,0.03387564681148092,7.999118432778374,-11.50279381542967,62.111256789660985,10.414911316274512,3.982621392983443,8,-2.2049942016601562,-4.3899993896484375,-13.547496795654297,-11.259994506835938,-10.8699951171875,1,-0.07776091940674801,-2.8106030016193952,217.55999755859372,-1.0511539692326752,218.1999969482422,-2.2187492549413013,217.3000030517578,-0.07776091940674801
7783,2022-08-10,221.0399932861328,221.6199951171875,216.97999572753903,220.6000061035156,925500.0,0.015855494307214224,4.800032425112331,0.35198974609377276,59.77590521598461,51.35367836045074,-6.511306319129403,-7.433170788634271,-13.956745928323585,-13.379682972107446,10.59532237084209,4.639999389648466,-0.6153798027667392,7.140994262695301,-1.4928294292128896,15.774817954603492,2.82408241674122,11.457906108649382,-13.984822841777316,85.11971306578205,32.26932911479531,4.316911845954094,8,-5.654991149902344,-7.839996337890625,-16.997493743896484,-14.709991455078125,-12.779998779296847,2,-0.05908431937784131,1.636077721367805,217.58999633789062,-2.8106030016193952,217.55999755859372,-1.0511539692326752,218.1999969482422,-0.05908431937784131
7784,2022-08-11,218.22000122070312,222.82000732421875,216.9199981689453,221.22000122070312,652900.0,-0.012757836369363451,-1.107143830278854,-6.8183804404365285,69.48877328444163,53.54181010184136,-3.4208471918802275,-4.5345717720528,-10.778994640552355,-10.51281208665489,10.792930089403804,5.9000091552734375,0.04216495571179735,4.12350234985351,-4.7241214301994034,12.971126129906423,-0.30030954017294675,8.547314239879967,-10.254940929766775,46.07270183874366,-11.813757586378458,4.423811890026451,8,-2.5349960327148438,-4.720001220703125,-12.71750259399414,-12.25,-8.960006713867159,3,-0.02923657248246414,4.800032425112331,221.0399932861328,1.636077721367805,217.58999633789062,-2.8106030016193952,217.55999755859372,-0.02923657248246414
7785,2022-08-12,220.9900054931641,222.1699981689453,218.5800018310547,218.5800018310547,768900.0,0.012693631458921217,-1.9792455458332805,-0.8033345540364678,70.8644325374816,56.50550640285401,-5.879513040690398,-7.368923934567846,-13.151675778851313,-13.191251838660577,10.693763394457587,3.9499969482421875,0.6617439169563681,6.694506072998081,-2.5969396078063482,15.98595175380251,2.0487832325958664,11.340228913400296,-11.836549439565147,78.54632099215986,15.068005244157611,4.645722840402221,8,-5.30500030517581,-7.490005493164091,-13.932506561279325,-17.170005798339872,-16.790008544921903,4,-0.036698494994166,-1.107143830278854,218.22000122070312,4.800032425112331,221.0399932861328,1.636077721367805,217.58999633789062,-0.036698494994166
7786,2022-08-15,222.3800048828125,222.5,217.9600067138672,220.9900054931641,669900.0,0.006289874451772093,4.570579369611413,0.5767623558014782,69.0452642286874,59.18073661934243,-5.8253165494792825,-8.564825389865064,-14.07197349814399,-14.546299339111215,10.35263734990252,4.5399932861328125,1.241902429482593,7.682505035400396,-2.287948527809675,17.652958598610468,2.6972782537953606,12.667731817005432,-12.13322472756397,94.84171492049522,27.26616264598877,4.98522678160503,8,-5.970001220703125,-8.8800048828125,-14.882511138916016,-18.405006408691406,-23.040008544921875,0,-0.08305603388414462,-1.9792455458332805,220.9900054931641,-1.107143830278854,218.22000122070312,4.800032425112331,221.0399932861328,-0.08305603388414462
7787,2022-08-16,219.63999938964844,222.13999938964844,217.5500030517578,221.7400054931641,607500.0,-0.012321276342304066,2.1655213781346356,-1.5107964213184553,60.85972962256448,60.45193895836442,-1.6101438042691711,-6.191069275254762,-10.95244324010008,-11.76616277447394,9.53204081915447,4.8300018310546875,1.4545809689912517,4.973499298095703,-4.92774964394485,14.874748240136256,0.022874827075440862,9.924123769115965,-8.387361060882284,46.10164406731443,-19.25884162593959,4.950624471020272,8,-1.0849990844726562,-6.1399993896484375,-12.142505645751953,-15.665000915527344,-19.020004272460938,1,-0.07070660545644114,4.570579369611413,222.3800048828125,-1.9792455458332805,220.9900054931641,-1.107143830278854,218.22000122070312,-0.07070660545644114
7788,2022-08-17,217.5800018310547,219.6499938964844,216.6100006103516,218.80999755859372,486000.0,-0.00937897270223198,1.0893507909956648,0.5857105488788241,55.32787634416363,61.01643572922498,1.1999779038081044,-3.516699264339991,-8.415878363769423,-9.731734135574612,10.489437585481815,3.0399932861328125,2.4890628805360393,2.409001922607416,-6.966902095769967,11.7849059409848,-2.2789500865812613,7.096953931796094,-5.401973982652322,15.619970563591348,-44.694533383930846,4.687952009188688,8,0.9749984741210938,-4.0800018310546875,-10.082508087158203,-13.605003356933594,-19.800003051757812,2,-0.04991267818254763,2.1655213781346356,219.63999938964844,4.570579369611413,222.3800048828125,-1.9792455458332805,220.9900054931641,-0.04991267818254763
7789,2022-08-18,216.33999633789062,216.97999572753903,214.3300018310547,216.94000244140625,514500.0,-0.005699078420483228,6.794183645992849,0.48781153469216726,51.99376718990205,60.86068788402713,2.5585438416573254,-2.210455110835767,-6.831873325435197,-8.492194838085538,11.311546125350949,3.25,3.539378272245756,1.0549964904785156,-8.319473807288574,10.429466788245605,-3.6322386584050435,5.742231639362075,-3.3106101314229477,24.602141460399043,-31.004615914296533,4.687235148883549,8,2.2150039672851562,-2.839996337890625,-8.710002899169922,-12.364997863769531,-20.589996337890625,3,-0.037348627012246505,1.0893507909956648,217.5800018310547,2.1655213781346356,219.63999938964844,4.570579369611413,222.3800048828125,-0.037348627012246505
7790,2022-08-19,214.08999633789062,216.6100006103516,212.4600067138672,215.7899932861328,623400.0,-0.01040029600668868,1.485017657190083,2.8332994252581254,58.458846435670125,62.09148267753588,4.6536060500588405,0.6925189721404763,-4.439070508865058,-6.267085946061627,11.818427970579423,4.149993896484403,3.9794222166408417,-1.58700332641601,-9.974422821598267,6.800416168766247,-5.780713074007139,2.6067064211751187,8.730010986328125,16.234967271091413,-41.3811376623752,4.193709747591133,8,3.5500106811523438,-0.589996337890625,-5.5800018310546875,-10.114997863769531,-16.300003051757812,4,-0.022560614291532,6.794183645992849,216.33999633789062,1.0893507909956648,217.5800018310547,2.1655213781346356,219.63999938964844,-0.022560614291532
7791,2022-08-22,207.6999969482422,212.82000732421875,207.1999969482422,212.25,760600.0,-0.029847258157561618,-1.025227850711389,2.6764771880694007,47.91846558711721,60.41478449400141,10.614060452449735,7.476057538934668,2.1678164779537497,0.008399456904953695,12.182012513376295,6.8899993896484375,3.939278406980634,-7.983502197265636,-16.344630680135396,0.3776262856041228,-12.164066438700502,-3.802937955830771,14.912810363769523,3.346719667289002,-58.120707391848384,4.180564241434874,8,7.310005187988281,5.8000030517578125,1.5249977111816406,-3.7249984741210938,68.90998840332031,0,-0.016851227979903016,1.485017657190083,214.08999633789062,6.794183645992849,216.33999633789062,1.0893507909956648,217.5800018310547,-0.016851227979903016
7792,2022-08-23,202.80999755859372,207.6699981689453,200.1499938964844,207.47000122070312,872700.0,-0.023543569867586656,1.9723351386560084,1.0241759421038397,34.70369732644478,57.62898361738588,14.736765975368684,12.366892976406547,7.374516023986786,4.816878377120133,12.976672971848446,7.550003051757784,3.4546279910399846,-12.471501159668009,-22.43139474829522,-2.5116075710407983,-17.451447953981614,-7.4915543653544034,19.186297338867206,13.641044421073426,-46.083009778135114,4.979946794313609,8,8.675003051757841,8.675003051757841,7.284996032714872,1.1650009155273722,61.47000122070321,1,-0.017109616204697087,-1.025227850711389,207.6999969482422,1.485017657190083,214.08999633789062,6.794183645992849,216.33999633789062,-0.017109616204697087
7793,2022-08-24,201.77999877929688,202.8999938964844,200.1499938964844,201.7400054931641,698800.0,-0.005078639079413527,1.412298137477269,-0.008582243498641515,26.196305780602003,52.818709450292594,14.245490680000074,13.196089764470514,8.887926335639321,5.765405439426928,13.814277868935005,2.75,3.348312308411664,-12.944499969482422,-24.567583787535625,-1.3214161514292186,-18.756041878509023,-7.13295806045582,18.905518058105457,9.685114114514208,-44.92259699360264,5.811541909026609,8,9.544998168945312,9.705001831054688,9.019996643066406,2.9000015258789062,65.22000122070312,2,-0.005748853549048527,1.9723351386560084,202.80999755859372,-1.025227850711389,207.6999969482422,1.485017657190083,214.08999633789062,-0.005748853549048527
7794,2022-08-25,204.8300018310547,205.05999755859372,200.69000244140625,202.4900054931641,673200.0,0.015115487512188164,2.1214386920981356,58.509729111067195,30.76259695368708,48.362949940982084,10.165369164963977,9.916544021714515,6.301622770328322,2.6500410101465377,14.320636525733784,4.369995117187472,2.4638176818320403,-9.42599716186524,-21.864836966778313,3.012842643047833,-15.645417064321776,-3.2065772594087036,14.623383629892572,28.43260039880471,-20.592106290655053,6.219419902456537,8,6.4949951171875,6.654998779296875,4.5724945068359375,-0.15000152587890625,59.46998596191406,3,-0.03441880090189475,1.412298137477269,201.77999877929688,1.9723351386560084,202.80999755859372,-1.025227850711389,207.6999969482422,-0.03441880090189475
7795,2022-08-26,198.58999633789062,206.2899932861328,198.52999877929688,205.3300018310547,973200.0,-0.030464314003721293,-1.2623888677579147,-2.880348735605236,26.49318667754767,43.63494132418877,14.409048440846504,15.662412938248139,12.84308596382246,8.771928671699357,14.764985142506987,7.7599945068359375,1.2638170961142805,-14.84250259399414,-29.10438903466769,-0.5806161533205909,-21.973445814330915,-7.711559373657366,19.70518562918886,0.4198567020106566,-44.54930099420222,7.130943220336769,8,11.745002746582031,12.085006713867188,10.8125,6.090003967285156,68.86001586914062,4,-0.01430080260970712,2.1214386920981356,204.8300018310547,1.412298137477269,201.77999877929688,1.9723351386560084,202.80999755859372,-0.01430080260970712
7796,2022-08-29,197.1100006103516,198.6100006103516,195.6199951171875,197.19000244140625,479700.0,-0.007452519033339877,1.04795025213595,0.01186969819769429,25.502399243631388,39.70634905986287,13.329243166998253,17.060174403059335,14.798280266935876,10.18834889897633,15.842698057756143,2.990005493164091,-0.19763627717827603,-15.714998626708962,-31.66089210049185,0.2308948470739267,-23.68794536360042,-7.742051889817503,19.603966701705275,12.365187683058172,-29.178346120885855,7.972946736891449,8,10.524993896484347,12.110000610351534,12.292495727539034,7.56999969482419,64.58000183105466,0,0.0034498131686653277,-1.2623888677579147,198.58999633789062,2.1214386920981356,204.8300018310547,1.412298137477269,201.77999877929688,0.0034498131686653277
7797,2022-08-30,196.0800018310547,197.77999877929688,195.1699981689453,196.6000061035156,623000.0,-0.005225502390074133,-1.2307586971406215,6.499904634753051,18.30880096465914,35.593118462140154,11.919237078395582,17.982783675237755,15.972157120359157,11.11460624454918,17.043863147780087,2.6100006103515625,-2.134417707044122,-16.09149780273438,-33.6602365044962,1.4772408990274357,-24.875867153615303,-7.307128451853458,18.524568261515242,8.183489763433778,-26.69758032457269,8.784369350880912,8,9.9949951171875,12.915000915527344,13.199993133544922,9.274993896484375,66.18000793457031,1,0.41069962652230885,1.04795025213595,197.1100006103516,-1.2623888677579147,198.58999633789062,2.1214386920981356,204.8300018310547,0.41069962652230885
7798,2022-08-31,195.3800048828125,198.4900054931641,193.6499938964844,197.88999938964844,871300.0,-0.003569955843050865,1.6091659503411229,4.826872854250682,19.350522877530025,31.966091316321045,10.213004342538426,18.179888524845467,16.644839474345275,11.674921627349903,17.853482566431676,4.8400115966796875,-4.267372140761921,-15.8804946899414,-34.961777864133694,3.200788484250893,-25.421136277037533,-6.339853102845268,16.89241657892248,13.686796438810731,-18.961573627121965,9.54064158709614,8,9.749992370605497,12.854995727539062,14.792491912841797,9.974990844726562,62.510009765625,2,0.3526460854467177,-1.2307586971406215,196.0800018310547,1.04795025213595,197.1100006103516,-1.2623888677579147,198.58999633789062,0.3526460854467177
7799,2022-09-01,199.7899932861328,201.41000366210938,193.6499938964844,194.7700042724609,915600.0,0.022571339405817792,-1.1377408615529565,-2.000000000000011,22.750622707748974,27.998510902107583,3.5855763541933925,13.060449772236552,12.254671568552254,7.099819608903317,18.21221248886788,7.760009765624972,-5.979869336638842,-10.595005798339855,-30.111368089202927,8.921356492523216,-20.35318694377139,-0.8368246529083194,9.875288316467078,48.57594688395944,20.835576289218782,9.75818114543153,9,3.44500732421875,8.44500732421875,12.322502136230469,5.56500244140625,54.99000549316406,3,0.3364032682938789,1.6091659503411229,195.3800048828125,-1.2307586971406215,196.0800018310547,1.04795025213595,197.1100006103516,0.3364032682938789
7800,2022-09-02,196.02999877929688,201.7100067138672,194.7100067138672,201.7100067138672,762000.0,-0.01881973388652647,1.4647852892584186,-1.1314781604304018,18.07606842978994,24.68268899573789,5.044874082232752,15.889000348610466,15.850001512135435,10.737104452140187,18.536590600347004,7.0,-7.5925441195277585,-13.246500396728521,-33.40187730651766,6.908876513060619,-23.32418885162309,-3.168811941833951,11.393142544446846,29.5285496032908,9.85155484844838,10.077688454894572,9,4.629997253417969,12.205001831054688,16.082496643066406,9.339996337890625,58.040008544921875,4,0.3482629670907389,-1.1377408615529565,199.7899932861328,1.6091659503411229,195.3800048828125,-1.2307586971406215,196.0800018310547,0.3482629670907389
7801,2022-09-06,194.69000244140625,198.0,194.4199981689453,196.05999755859372,766400.0,-0.0068356697762329555,-2.748685829325579,0.24119598651425309,18.710798153329677,22.9057001987251,4.855985977847467,16.261521213067198,16.988636922591212,11.98622920210363,18.452642485640215,3.5800018310546875,-9.187023268298674,-13.442996978759766,-34.20548336767229,7.319489410152755,-23.824240173216026,-3.061753784303505,10.804898242521176,12.903311303412469,-3.2894060504785365,10.381243194456253,9,5.279991149902344,13.544998168945312,17.42249298095703,10.67999267578125,58.97999572753906,1,0.37372237327657754,1.4647852892584186,196.02999877929688,-1.1377408615529565,199.7899932861328,1.6091659503411229,195.3800048828125,0.37372237327657754
7802,2022-09-07,200.6699981689453,201.25,194.4499969482422,195.4199981689453,766200.0,0.03071547410010833,1.1216846074375246,-3.832130446404784,30.691924929089637,23.405213437445948,-1.6310100604771947,9.432538828816973,10.819746051479228,5.854687232555904,18.32223822925646,6.8000030517578125,-10.85378457037612,-6.617001342773449,-27.134420258408937,13.90041757286204,-16.875710800591207,3.6417081150443096,3.166615564740084,87.09668869658718,67.90554558610984,10.258709457817748,9,-0.7000045776367188,7.56500244140625,11.067497253417969,4.6999969482421875,69.27000427246094,2,0.30408135161833116,-2.748685829325579,194.69000244140625,1.4647852892584186,196.02999877929688,-1.1377408615529565,199.7899932861328,0.30408135161833116
7803,2022-09-08,207.97999572753903,208.0500030517578,201.16000366210938,201.16000366210938,1039100.0,0.03642795447897185,-1.0205300309874596,1.2990461077008875,41.61652063288816,24.611204957357177,-8.905565454038651,1.1530707869679304,3.758453371510285,-1.543054910509312,17.70378292835137,7.3800048828125,-11.587024316300074,1.3459960937499602,-18.13348571197534,20.82547789947526,-8.39374480911269,11.08573699661261,-14.33000183105463,99.51383833535175,77.66082831395737,9.739740902862655,9,-7.12999725341794,0.2550048828125284,2.755001068115263,-2.610000610351534,56.650009155273466,3,0.2609867061887752,1.1216846074375246,200.6699981689453,-2.748685829325579,194.69000244140625,1.4647852892584186,196.02999877929688,0.2609867061887752
7804,2022-09-09,211.83999633789062,212.9199981689453,208.08999633789062,208.38999938964844,1053000.0,0.018559480188702127,-1.385184292124587,0.5058652437046256,47.814259490278474,26.980213047660598,-13.03767850506864,-3.3828515619333643,0.1094517552137404,-5.469085363025272,17.15588685205619,4.940002441406278,-11.305115680155325,5.524996948242176,-13.355347886024703,24.405341782509055,-3.915175468891249,14.965169365375601,-17.90200225830074,94.16215226456926,68.64083753759583,9.440172417133436,9,-8.555000305175781,-3.6049957275390625,-1.0200004577636719,-6.470001220703125,57.709991455078125,4,0.2173811324897108,-1.0205300309874596,207.97999572753903,1.1216846074375246,200.6699981689453,-2.748685829325579,194.69000244140625,0.2173811324897108
7805,2022-09-12,212.8800048828125,216.1699981689453,211.0800018310547,212.1000061035156,955400.0,0.004909405980459969,-2.609917104949895,0.22608680268378836,55.61579596356548,30.326146016542165,-13.228608853829599,-5.335128386316967,-0.6615357615432913,-6.737082393188757,16.735140231934448,5.089996337890625,-10.595237092766666,6.970505523681652,-10.904352665117585,24.84536371248089,-1.9669235707179666,15.90793461808127,-18.182730639648412,84.87359408674568,54.21142984052419,8.937429094399619,9,-7.970008850097656,-4.6450042724609375,-1.602508544921875,-7.510009765625,57.39999389648443,0,0.19682446888118843,-1.385184292124587,211.83999633789062,-1.0205300309874596,207.97999572753903,1.1216846074375246,200.6699981689453,0.19682446888118843
7806,2022-09-13,203.91000366210938,209.97000122070312,203.2899932861328,208.8999938964844,1064000.0,-0.04213641964937476,-1.1444610448455754,-6.397433389412535,51.09562400871031,33.96912635477007,-3.5677787656992166,2.2980193589668545,8.26312914940894,1.9918107389936779,15.944050557473888,9.590011596679688,-10.448352944938648,-1.0759956359863168,-17.189661108844746,15.037669836872112,-9.132828372415531,6.980837100442898,-7.924365983398417,43.55435627162891,10.295512258716784,8.056832736429207,9,0.9999923706054688,4.3249969482421875,8.1824951171875,1.459991455078125,60.540008544921875,1,0.24599089187025558,-2.609917104949895,212.8800048828125,-1.385184292124587,211.83999633789062,-1.0205300309874596,207.97999572753903,0.24599089187025558
7807,2022-09-14,204.1100006103516,205.07000732421875,200.75,204.8999938964844,840800.0,0.0009808098899042328,6.645894378654664,0.15831559763197717,52.35973544828007,37.636816640408966,-2.8037810730101,0.922179830920328,7.956321289170745,1.5818341902083546,15.093323733104553,4.32000732421875,-9.461794376074408,-0.09949874877926845,-14.66193877730987,14.462941279751334,-7.38071876304457,7.181721265486033,-6.913301302226586,21.789889814114073,-13.853921852079328,7.281220014265305,9,0.7999954223632528,4.124999999999972,10.117500305175753,1.2699966430663778,58.53999328613284,2,0.2428102366880316,-1.1444610448455754,203.91000366210938,-2.609917104949895,212.8800048828125,-1.385184292124587,211.83999633789062,0.2428102366880316
7808,2022-09-15,206.72000122070312,208.7100067138672,202.63999938964844,203.32000732421875,1021700.0,0.012787225528131163,-1.5504180130276453,-4.303826318737566,51.93133073978499,40.87911753285741,-4.06334374292021,-2.6805752911096192,5.158027257352927,-1.090817213251313,14.587410282732804,6.07000732421875,-8.132182468571216,3.053501892089855,-10.156880273855222,16.263884058034932,-3.5516891908826835,9.658692975062394,-8.384903980928897,38.71596582110008,2.070757699217687,6.605191082972539,9,-1.4250030517578125,1.5149993896484375,7.572498321533203,-1.3400039672851562,60.899993896484375,3,0.3058243075047524,6.645894378654664,204.1100006103516,-1.1444610448455754,203.91000366210938,-2.609917104949895,212.8800048828125,0.3058243075047524
7809,2022-09-16,208.25999450683597,209.19000244140625,204.22999572753903,206.5399932861328,1904400.0,0.007449657880413296,1.7709402437984985,0.5058836201093333,60.93150098925194,45.640832261686526,-4.777971562100447,-5.1194144234401335,3.379921765877782,-2.757792681661698,14.614185865228912,4.960006713867216,-6.301372341321951,4.997495269775413,-7.021444044470314,17.01643458402114,-1.0119743873474363,11.006964926898263,-8.854803211311463,48.70295329840256,7.166677407704206,6.009469657122859,9,-2.9649963378906534,-0.02499389648440342,6.032505035400362,-2.879997253417997,66.36000061035153,4,0.2706713332508335,-1.5504180130276453,206.72000122070312,6.645894378654664,204.1100006103516,-1.1444610448455754,203.91000366210938,0.2706713332508335
7810,2022-09-19,209.25999450683597,210.17999267578125,205.52999877929688,206.8800048828125,843700.0,0.0048016903216003826,1.203795907593623,1.383713915650887,63.88571699617534,50.660267688669386,-4.139222790013292,-6.851077619737936,2.121440554381394,-3.759697282975054,15.111035742526898,4.649993896484375,-4.389888432913011,6.238995361328165,-5.034911128259324,17.512901850915654,0.6020421165344203,11.87594860612191,-8.848914798906208,90.24391427887228,43.15805750076122,5.636953244793751,9,-3.949996948242216,-1.1849975585937784,5.332508087158175,-3.5799942016601847,64.30000305175773,0,0.2881104600438249,1.7709402437984985,208.25999450683597,-1.5504180130276453,206.72000122070312,6.645894378654664,204.1100006103516,0.2881104600438249
7811,2022-09-20,204.1999969482422,207.9499969482422,202.6499938964844,207.77999877929688,947100.0,-0.02418043434684536,1.704084452765837,-1.5042090078538048,58.497279731026126,53.749751555551214,2.695044804124393,-2.1784246336037256,6.972952481280515,1.2697511056251187,15.508247205304965,6.6100006103515625,-2.9168411674309596,1.3539978027343693,-9.721001174827052,12.42899678029579,-4.183501686046355,6.891497291515094,-2.8433821326514988,36.585361907042675,-14.78434125406308,5.537499488780717,9,4.260002136230469,3.875,10.392505645751953,1.4800033569335938,76.22999572753906,1,0.32360432330370603,1.203795907593623,209.25999450683597,1.7709402437984985,208.25999450683597,-1.5504180130276453,206.72000122070312,0.32360432330370603
7812,2022-09-21,199.33999633789062,209.25,199.3000030517578,205.52999877929688,1068500.0,-0.023800199231067576,-2.1738482879462655,1.7290500769332406,53.812084708945925,55.10481423066874,8.209903525274683,2.538429641899711,11.553378935272406,6.015225712759445,14.844913210615276,9.949996948242188,-0.8520405487834637,-3.332502746582037,-14.518046286309072,7.853040793144999,-8.925274516445569,2.260269023281495,16.830001831054688,0.3675857010424512,-53.46500212059767,5.592771769863524,9,8.395004272460938,8.555000305175781,15.615005493164062,6.340003967285156,78.52999877929688,2,0.326627957586475,1.704084452765837,204.1999969482422,1.203795907593623,209.25999450683597,1.7709402437984985,208.25999450683597,0.326627957586475
7813,2022-09-22,200.6199951171875,201.67999267578125,195.5800018310547,197.4900054931641,712000.0,0.006421183920999107,1.3238127900994876,-0.5056524054152611,50.85023779147939,55.4421451530244,6.454897931158371,1.2301403657713763,10.036765399329,4.674403821295698,14.336489991249806,6.0999908447265625,1.399236047963626,-1.9945037841796989,-13.211518685349347,9.22251111698995,-7.603011234764523,3.614003666405125,15.212603149414065,34.52052360672015,-19.151764927537585,5.608507450584819,9,5.2550048828125,6.029998779296903,15.40750503540039,5.060005187988281,83.67001342773438,3,0.30919150777101523,-2.1738482879462655,199.33999633789062,1.704084452765837,204.1999969482422,1.203795907593623,209.25999450683597,0.30919150777101523
7814,2022-09-23,197.77999877929688,200.6199951171875,194.4499969482422,200.27999877929688,1443600.0,-0.014156098130855388,2.880510930692309,-0.7987246925075757,51.82710438493582,55.02117942206554,7.924042477116046,3.7048361862659362,12.610649173685772,7.438361098495818,14.313489945865582,6.1699981689453125,2.7506472467716208,-4.481999969482416,-15.84797478528941,6.883974846324577,-10.164987377385899,1.2009874384210661,17.242495629882825,21.169756742048794,-34.08774788876039,5.682987407903489,9,4.534996032714844,7.534996032714844,18.247501373291016,7.900001525878906,85.66000366210938,4,0.3531196115327375,1.3238127900994876,200.6199951171875,-2.1738482879462655,199.33999633789062,1.704084452765837,204.1999969482422,0.3531196115327375
7815,2022-09-26,195.75,199.80999755859372,194.6300048828125,197.44000244140625,1021400.0,-0.010263923510092421,-1.6361335010638318,0.6760009765625,51.09098173279334,55.02066361363032,8.122815444490271,5.808990374238675,14.257128372697764,9.405611456275011,13.958125523374648,5.179992675781222,3.0000631975793226,-6.369998931884766,-17.99709811963055,5.257100255861019,-12.183548525757658,-0.5564493380118734,18.03814456152344,8.783802592550206,-49.69012830282135,5.813549593872895,9,6.564994812011719,9.379997253417997,20.27750015258789,9.930000305175781,84.29000854492193,0,0.40291185245051087,2.880510930692309,197.77999877929688,1.3238127900994876,200.6199951171875,-2.1738482879462655,199.33999633789062,0.40291185245051087
7816,2022-09-27,197.7899932861328,200.9499969482422,195.5,197.0200042724609,849100.0,0.010421421640525175,-1.8608926197074795,-0.45561414280040685,46.77418693253795,54.40004711188119,5.725501593583601,4.029127942810561,11.93548825386398,7.243839575133393,13.087349719704017,5.4499969482421875,2.578046933245986,-4.364005279541004,-15.933252763930454,7.205242204848446,-10.14862902173573,1.4206184626537208,14.837862418593744,22.56753817016227,-30.95211300550314,5.784623742194731,9,4.525001525878906,7.120002746582031,17.780010223388672,7.890007019042969,80.58000183105469,1,0.383083102504828,-1.6361335010638318,195.75,2.880510930692309,197.77999877929688,1.3238127900994876,200.6199951171875,0.383083102504828
7817,2022-09-28,276.6099853515625,283.44000244140625,265.01998901367193,282.9599914550781,16232000.0,0.3985034366799578,4.039656000166975,-8.246878839522505,79.54369446683232,57.46808752599757,-68.98317263106767,-72.14746152478989,-66.44691083147544,-71.09840581595205,13.581939442992613,85.65000915527344,3.5546465583780673,70.42948760986329,35.430774296449414,105.42820092327716,52.93013095315635,87.92884426657022,-82.15998840332031,92.32496160440353,42.77992469581453,17.49935665670694,9,-37.66498565673828,-38.06498718261719,-62.354984283447266,-70.92998504638672,3.6400146484375,2,0.013810084691496805,-1.8608926197074795,197.7899932861328,-1.6361335010638318,195.75,2.880510930692309,197.77999877929688,0.013810084691496805
7818,2022-09-29,264.27999877929693,271.3800048828125,260.3599853515625,269.29000854492193,6184000.0,-0.044575348777068036,1.3982625905731223,0.7889771574945813,71.03996843920251,58.59125057599208,-53.2270464365744,-57.3303549892708,-53.40190668278635,-58.236649472020105,13.716560424801392,16.25,5.353612174134582,54.6545013427735,11.514916147368439,97.79408653817856,33.08470874507097,76.22429394047603,-68.77999877929693,78.46948816788068,33.1402389270429,21.569792597702527,9,-25.334999084472713,-25.73500061035162,-52.79499816894537,-58.59999847412115,17.540008544921818,3,0.05142271984509783,4.039656000166975,276.6099853515625,-1.8608926197074795,197.7899932861328,-1.6361335010638318,195.75,0.05142271984509783
7819,2022-09-30,267.0,271.489990234375,257.01998901367193,265.510009765625,3749700.0,0.010292119090611118,1.7640958377054805,-0.29740266068905025,71.42518346193168,59.42896907218722,-52.23119703463112,-57.716115667452385,-55.572344447559175,-60.306744905209484,14.414396782903193,14.470001220703068,7.3761609422480205,54.01400222778321,4.152931549051118,103.87507290651533,29.08346688841715,78.94453756714927,-69.74119995117186,81.48856784895224,39.461076797192604,24.93053533936606,9,-28.05500030517578,-28.455001831054688,-55.595001220703125,-61.31999969482422,17.6199951171875,4,0.0647565863105688,1.3982625905731223,264.27999877929693,4.039656000166975,276.6099853515625,-1.8608926197074795,197.7899932861328,0.0647565863105688
7820,2022-10-03,264.29998779296875,269.5,260.69000244140625,269.0,2498800.0,-0.010112405269779967,2.0912205934317747,-3.1543912829755856,75.15621098856843,61.27996143413637,-45.709555260222004,-52.32181124940334,-52.091034269305055,-57.085044414685626,15.217922456141189,8.80999755859375,9.425669253328948,47.90049057006837,-6.237112576855679,102.03809371699242,20.831688996606346,74.9692921435304,-65.31756369628906,78.23514428352405,34.89711226821115,27.068801573462032,10,-25.35498809814453,-25.754989624023438,-52.894989013671875,-58.61998748779297,21.860015869140625,0,0.0724177659191958,1.7640958377054805,267.0,1.3982625905731223,264.27999877929693,4.039656000166975,276.6099853515625,0.0724177659191958
7821,2022-10-04,267.45001220703125,269.8699951171875,264.5,266.0,2162000.0,0.011918367610860292,-1.4134743310153752,-0.30851243425751573,75.75216043144482,63.71774762552512,-43.52070519321924,-52.429432867730156,-54.44960277354252,-59.627016246935966,16.02153709098511,5.57000732421875,11.212501822397599,47.41251449584962,-10.246797655273781,105.07182664697302,18.58285842028792,76.24217057141132,-66.77843654345702,39.477736155918976,-6.313930436325634,28.829656075561694,10,-28.50501251220703,-28.905014038085938,-56.945011138916016,-61.77001190185547,14.8599853515625,1,0.04707420363901438,2.0912205934317747,264.29998779296875,1.7640958377054805,267.0,1.3982625905731223,264.27999877929693,0.04707420363901438
7822,2022-10-05,261.69000244140625,266.42999267578125,257.510009765625,265.27999877929693,1573600.0,-0.021536771369321195,2.028864836297881,-2.47583870017262,71.79100891646513,66.04449997274577,-31.275163530639162,-44.125923148502636,-48.05449115031476,-53.33816823873167,17.34709763638235,9.94000244140625,12.887683832998505,38.60150451660155,-21.1620495681247,98.3650586013278,8.719727474238425,68.48328155896468,-59.36305824227537,32.27375973578122,-13.81755192226641,29.881777042363133,10,-22.74500274658203,-23.145004272460938,-53.26250457763672,-56.01000213623047,29.010009765625,2,0.06373951056657567,-1.4134743310153752,267.45001220703125,2.0912205934317747,264.29998779296875,1.7640958377054805,267.0,0.06373951056657567
7823,2022-10-06,262.260009765625,266.3099975585937,259.1199951171875,261.97000122070307,1246500.0,0.00217817768696138,-1.4006602778669166,-0.08078240689580414,71.57239017873482,68.23842061650122,-24.788835832966953,-42.60530058412249,-48.03641089840164,-53.44713642047941,18.923511310647854,7.190002441406193,15.503263821678104,36.457511138916004,-25.31339989963959,98.22842217747163,5.572055619638206,67.3429666581938,-58.310804401648625,36.21299453973692,-9.153545553222457,30.88545551927781,10,-23.225006103515625,-23.715011596679688,-54.72500991821289,-56.58000946044922,27.19000244140625,3,0.06859600993095438,2.028864836297881,261.69000244140625,-1.4134743310153752,267.45001220703125,2.0912205934317747,264.29998779296875,0.06859600993095438
7824,2022-10-07,257.8900146484375,265.98001098632807,256.48001098632807,261.39999389648443,1778200.0,-0.016662834417999317,-2.0015861460507316,-12.103020098913955,68.91776815926883,70.21917466388739,-12.287735388544519,-36.47874818913337,-43.15824733793727,-48.62517695846,19.72491367673935,9.5,19.0218724388005,29.785015106201172,-33.21530719037088,92.78533740277322,-1.715146042084882,61.2851762544872,-52.35099334291252,10.530286282116236,-27.955016127741978,31.50016114828603,10,-18.420013427734375,-19.345016479492188,-51.207515716552734,-50.425010681152344,41.16998291015625,4,0.09279146658083381,-1.4006602778669166,262.260009765625,2.028864836297881,261.69000244140625,-1.4134743310153752,267.45001220703125,0.09279146658083381
7825,2022-10-10,254.77999877929688,258.3900146484375,252.3000030517578,257.57998657226557,1191600.0,-0.012059466022289689,1.7556339584081306,0.7977220362561114,69.9794552476274,72.79753781000844,0.08522308333917294,-31.69369351705666,-39.59344898098999,-45.14886424055729,19.96019846030117,6.0900115966796875,23.006412050853157,24.579999542236322,-39.07187857531176,88.2318776597844,-7.245939516537703,56.40593860101035,-47.682957851054255,14.114950754124955,-23.594039491294865,31.825939058774036,10,13.090003967285156,-15.849998474121094,-49.04499816894531,-46.54499816894531,45.0,0,0.11712063930002414,-2.0015861460507316,257.8900146484375,-1.4006602778669166,262.260009765625,2.028864836297881,261.69000244140625,0.11712063930002414
7826,2022-10-11,254.07000732421875,258.82000732421875,250.30999755859372,251.97000122070312,1239000.0,-0.0027866844276625002,-2.140217226060348,-0.7500054495912959,72.35154807570792,71.99841043321683,10.748395645703113,-28.494068831904826,-38.24056853037084,-43.958182189780416,21.53843704768273,8.510009765625028,27.62379280258199,21.362007904052746,-41.87976653568899,84.60378234379445,-10.258879315818092,52.98289512392361,-45.446107165712846,23.325129680814946,-18.317994369822458,31.620887219870855,10,6.829986572265625,-15.140007019042969,-49.62250900268555,-45.83500671386719,45.94000244140625,1,0.1263037564955103,1.7556339584081306,254.77999877929688,-2.0015861460507316,257.8900146484375,-1.4006602778669166,262.260009765625,0.1263037564955103
7827,2022-10-12,253.6699981689453,256.1199951171875,250.94000244140625,254.50999450683597,1592300.0,-0.0015744052573785083,1.5517220643725853,-0.39999709357244895,71.82229058023933,72.08533511555427,8.439685318518514,-25.498076067583412,-37.18551735147494,-43.03309431133749,23.52897943107366,5.17999267578125,32.99513789816527,18.483998870849604,-43.91789018723193,80.88588792893114,-12.71694565819115,49.68494339989036,-43.54977596478139,21.00000381469748,-20.654117514859628,31.200944529040765,10,7.2299957275390625,-14.724998474121094,-49.567501068115234,-45.43499755859375,48.37998962402344,2,0.1129025883879815,-2.140217226060348,254.07000732421875,1.7556339584081306,254.77999877929688,-2.0015861460507316,257.8900146484375,0.1129025883879815
7828,2022-10-13,269.94000244140625,271.989990234375,251.7700042724609,251.8699951171875,3279200.0,0.06413846489495012,-1.2134644905131495,-21.51200726612098,76.72987904660748,72.67474573607379,-7.758951427678198,-38.77707306174682,-52.74137432406201,-58.78282433323528,25.460374560919817,20.21998596191409,39.51049363630699,31.593003082275402,-31.14147348080428,94.32747964535511,0.22576480073553284,62.96024136381527,-58.353384632497466,90.54433355386328,44.38651072123277,31.367238281539855,10,-8.790008544921875,-30.99500274658203,-65.83750534057617,-61.70500183105469,32.95001220703125,3,0.07690601458793123,1.5517220643725853,253.6699981689453,-2.140217226060348,254.07000732421875,1.7556339584081306,254.77999877929688,0.07690601458793123
7829,2022-10-14,264.6300048828125,272.6199951171875,264.02999877929693,270.64999389648443,1478900.0,-0.019671028786281353,-1.3794999682989417,-0.33314812250261244,74.90958513454905,72.64734286340496,-3.1519534635496598,-30.596123364559332,-46.88348814055189,-52.974156186708115,27.437598449961918,8.589996337890568,35.80651947730078,23.464505004882824,-38.64042949809925,85.56943950786487,-7.5879622466081855,54.51697225637383,-51.60631938125377,64.18650332260002,12.75166280887806,31.052467251491024,10,-3.165008544921875,-25.68500518798828,-60.08750534057617,-56.39500427246094,37.0,4,0.09379135723936494,-1.2134644905131495,269.94000244140625,1.5517220643725853,253.6699981689453,-2.140217226060348,254.07000732421875,0.09379135723936494
7830,2022-10-17,269.54998779296875,274.010009765625,264.75,266.04998779296875,1658300.0,0.018591931449100096,-2.0360809269376237,-0.5813964098690526,75.42155990543749,72.61060947162636,-8.100792280486871,-32.43046905781995,-51.21612945017449,-57.41193328326881,29.399835538071994,9.3800048828125,33.99350780561241,25.369988250732433,-36.06347158892356,86.80344809038846,-5.346741669095593,56.08671817056046,-55.11797595261308,81.18135158034619,25.017034284471592,30.716729919828012,10,-7.389984130859375,-30.60498809814453,-63.78998947143555,-61.31498718261719,37.170013427734375,0,0.10947880208509053,-1.3794999682989417,264.6300048828125,-1.2134644905131495,269.94000244140625,1.5517220643725853,253.6699981689453,0.10947880208509053
7831,2022-10-18,270.27999877929693,273.70999145507807,267.27999877929693,270.02999877929693,1348800.0,0.002708258280051945,-1.2365191915760474,0.07142857142857142,44.98018900070865,69.63162948098677,-9.372804057328153,-29.46688449721006,-51.3175740832381,-57.64772405924731,31.9618489410947,6.429992675781136,31.805449933561817,22.795999145507864,-36.659979196799895,82.25197748781562,-6.93199002564603,52.52398831666176,-54.46782712692024,83.83177372287903,30.909670195073517,29.727989171153887,10,-8.119995117187557,-31.334999084472713,-63.70750045776373,-62.04499816894537,33.17001342773432,1,0.10914607123440456,-2.0360809269376237,269.54998779296875,-1.3794999682989417,264.6300048828125,-1.2134644905131495,269.94000244140625,0.10914607123440456
7832,2022-10-19,264.45001220703125,269.29998779296875,261.91000366210943,269.29998779296875,1163600.0,-0.021570173888546873,2.047431476680654,-19.39990234375,50.150321203303506,67.25139959482773,-3.475638388243169,-19.509159517834803,-44.914773532758716,-51.382099849320895,34.3435496868684,8.3699951171875,29.183619256990426,13.71051177978515,-41.634051560876685,69.05507512044699,-13.961769890545781,41.382793450116054,-47.28528393887396,57.0144100839714,7.021337014267004,27.672281670330914,10,-2.290008544921875,-25.50501251220703,-57.87751388549805,-56.21501159667969,40.699981689453125,2,0.13446774784322835,-1.2365191915760474,270.27999877929693,-2.0360809269376237,269.54998779296875,-1.3794999682989417,264.6300048828125,0.13446774784322835
7833,2022-10-20,262.64999389648443,265.989990234375,260.32998657226557,263.42001342773443,1030900.0,-0.006806648619617439,-1.092409576028273,0.15876771286904431,46.09023822663628,64.71500738009078,-1.8042158431768485,-13.51674697481613,-42.66226816008117,-49.184103126689365,36.24046237564104,5.660003662109432,25.959248805538095,8.808993530273483,-41.42594354433783,59.04393060488482,-16.3084750070322,33.926462067579166,-44.15976014486216,16.959089114300944,-27.849989503370217,25.11746853730567,10,-0.48999023437505684,-23.704994201660213,-56.07749557495123,-54.41499328613287,29.249999999999943,3,0.15000949861819768,2.047431476680654,264.45001220703125,-1.2365191915760474,270.27999877929693,-2.0360809269376237,269.54998779296875,0.15000949861819768
7834,2022-10-21,267.6199951171875,268.58999633789057,261.92001342773443,264.29998779296875,1575200.0,0.01892252555186369,1.536110466465549,-4.311588459099556,52.867015694664275,62.813625207539324,-5.865715834463231,-13.688030130549748,-47.02179048552705,-53.6241889918727,38.13883474896518,6.669982910156136,23.681386139213828,10.286994934082031,-32.730751298016514,53.30474116618058,-11.22187818196727,31.795868050131304,-47.83076599176954,53.28944579904407,12.183563019206908,21.50887311604928,10,-5.459991455078125,-28.67499542236328,-60.85499572753906,-59.38499450683594,23.790008544921875,4,0.1317914213241267,-1.092409576028273,262.64999389648443,2.047431476680654,264.45001220703125,-1.2365191915760474,270.27999877929693,0.1317914213241267
7835,2022-10-24,274.6199951171875,275.82998657226557,267.94000244140625,267.94000244140625,1849400.0,0.02615649102353057,-1.362273287952836,2.0120415479363913,55.80565130904283,60.97519223346543,-10.901902335822285,-15.25864703661614,-53.40668340550741,-60.048189172490936,40.292575177810576,8.209991455078068,21.520430652196723,13.343495178222668,-19.0532275524979,45.74021790894321,-2.8548661871375884,29.541856543582924,-53.55775052544976,92.19360351562537,48.77989765773422,16.19836136536027,10,-11.235000610351562,-35.67499542236328,-67.85499572753906,-66.38499450683594,30.550018310546875,0,0.09835412659627751,1.536110466465549,267.6199951171875,-1.092409576028273,262.64999389648443,2.047431476680654,264.45001220703125,0.09835412659627751
7836,2022-10-25,273.5599975585937,279.6300048828125,265.45999145507807,278.60000610351557,2431500.0,-0.003859870284177558,2.991549646898982,-0.7544931244003837,60.403147508712564,59.70639855885134,-7.584053590955136,-8.675917823995803,-51.776024546285186,-58.38871682537092,42.85494246921702,14.170013427734432,19.96200200574731,8.49499740600578,-4.633071493970419,21.62306630598198,1.9309629560176518,15.059031855993908,-51.250197809862584,68.54921468700518,22.74626825837995,6.564034449988107,10,-7.859992980956974,-34.614997863769474,-66.86750030517572,-65.32499694824213,28.290008544921932,1,0.1212165665961702,-1.362273287952836,274.6199951171875,1.536110466465549,267.6199951171875,-1.092409576028273,262.64999389648443,0.1212165665961702
7837,2022-10-26,280.42999267578125,284.760009765625,278.44000244140625,280.0,2059900.0,0.02511330303589454,-2.5605797500128946,-0.08531586245314894,64.34094803437428,58.329850668603214,-11.464576125023939,-16.06891561629243,-57.89543053864506,-64.64689317466915,41.42267023602052,11.200012207031307,18.70642945815385,15.173992156982422,1.2515671856041877,29.096417128360685,8.212779671293276,22.135204642671567,-56.89758887319664,82.27583717144921,33.80327927091683,6.96121248568913,10,-7.8849945068359375,-40.824989318847656,-72.16249465942383,-72.19499206542969,18.470001220703125,2,0.08208829345106672,2.991549646898982,273.5599975585937,-1.362273287952836,274.6199951171875,1.536110466465549,267.6199951171875,0.08208829345106672
7838,2022-10-27,277.8699951171875,281.45999145507807,275.16000366210943,281.07000732421875,1399400.0,-0.00912882938863635,2.165838547417528,-7.442015613910575,66.23332604363009,57.36582188072333,-8.561776340194228,-13.11078369410842,-54.532705689985875,-61.42770719982673,40.25038595196339,6.299987792968636,17.239366099390992,11.934494781494152,-3.0717283939391677,26.94071795692747,4.431383193777492,19.437606369210812,-51.888487076081276,69.83355624708545,15.877415362252414,7.503111587716666,10,-5.3249969482421875,-38.264991760253906,-70.05499649047852,-69.63499450683594,14.8800048828125,3,0.09817540309737982,-2.5605797500128946,280.42999267578125,2.991549646898982,273.5599975585937,-1.362273287952836,274.6199951171875,0.09817540309737982
7839,2022-10-28,284.2900085449219,285.3500061035156,272.27999877929693,278.010009765625,1543600.0,0.023104378092448696,2.111908766907282,-1.9624921322169029,72.75251117056192,57.0692609101816,-13.298188328390722,-19.15093619871209,-60.018865013665476,-67.20789753534825,39.43711366251173,13.070007324218693,16.136646440220687,17.4900077819824,0.3807946360285541,34.599220927936244,8.935401209005477,26.04461435495932,-55.9573604348349,94.67070498775617,34.20122729163826,8.554606572976915,10,-11.45001220703125,-44.39000701904297,-78.02751159667969,-76.05500793457031,7.17999267578125,4,0.026768388345804306,2.165838547417528,277.8699951171875,-2.5605797500128946,280.42999267578125,2.991549646898982,273.5599975585937,0.026768388345804306
7840,2022-10-31,283.44000244140625,284.2900085449219,279.95999145507807,283.2799987792969,1086100.0,-0.0029899260542648465,3.655892631544467,0.02547829509726265,72.59577299512156,60.13765913178303,-11.477681301405596,-17.701027436270806,-58.153092580163985,-65.80672976606934,38.57989112797262,4.330017089843807,12.607719905907345,15.6830009460449,-2.9139267103532234,34.27992860244302,6.3845371178458095,24.98146477424399,-51.68631285171355,90.39717317523738,24.186993646898458,9.298463828199063,10,-10.600006103515625,-43.44999694824219,-79.62500762939453,-75.20500183105469,8.709991455078125,0,0.028118829918337696,2.111908766907282,284.2900085449219,2.165838547417528,277.8699951171875,-2.5605797500128946,280.42999267578125,0.028118829918337696
7841,2022-11-01,280.04000854492193,286.82000732421875,280.0,283.44000244140625,1068700.0,-0.011995462416026448,-2.919532065279349,-21.249475491130678,69.3925637927974,62.27568608617125,-7.3171079462152875,-14.028721046945634,-53.54989738237896,-61.7977377473473,37.71404509588717,6.82000732421875,9.516892992580779,11.653507232666072,-7.735148056278376,31.04216252161055,1.9591795881938197,21.347834877138325,-45.07053996439987,53.37004955430531,-17.792263587176535,9.694327644472235,11,-6.465011596679744,-38.88000488281256,-76.31751251220709,-71.80500793457037,9.059997558593693,1,0.08973719510075395,3.655892631544467,283.44000244140625,2.111908766907282,284.2900085449219,2.165838547417528,277.8699951171875,0.08973719510075395
7842,2022-11-02,278.3699951171875,287.3699951171875,277.8800048828125,280.17999267578125,1498000.0,-0.005963481562551554,-5.8029139594408345,0.5323531787705074,57.89472781688771,63.58729604064362,-3.8720859442072992,-11.64189851390563,-50.51363753641007,-59.44688961330834,37.46240629691613,9.489990234375,5.753589092461652,9.149494171142578,-10.460040162585017,28.759028504870173,-0.6552729957212478,18.954261338006404,-39.2524834371697,40.35783840847432,-27.18155542792553,9.8047671668638,11,-3.7249908447265625,-9.529998779296875,-74.75749969482422,-70.13499450683594,7.0,2,0.0843482106483624,-2.919532065279349,280.04000854492193,3.655892631544467,283.44000244140625,2.111908766907282,284.2900085449219,0.0843482106483624
7843,2022-11-03,280.25,282.5899963378906,274.6300048828125,276.010009765625,869100.0,0.006753618981172993,-1.2742832728794642,-2.342539200809307,65.63249424283329,65.00568254599573,-3.344715927834727,-12.759205434054138,-50.9441761191311,-60.542951169025315,37.03426344057172,7.959991455078125,6.7932251851974,10.129999542236305,-9.783260516056146,30.043259600528756,0.17336951309005144,20.08662957138256,-36.30723997626524,52.81645563220325,-14.521347033229752,9.956630029146233,11,-3.8350067138671875,-11.410003662109375,-41.505001068115234,-41.70500183105469,10.339996337890625,3,0.06654770346649208,-5.8029139594408345,278.3699951171875,-2.919532065279349,280.04000854492193,3.655892631544467,283.44000244140625,0.06654770346649208
7844,2022-11-04,281.82000732421875,283.29998779296875,276.6400146484375,282.5199890136719,894500.0,0.005602167080174025,4.8938356626831405,-0.1650904013358669,63.16241935209298,65.82310121744574,-3.0045885939702544,-13.117033697012687,-51.11491442354276,-61.34418036765794,36.894981090315795,6.65997314453125,8.013192416267657,10.503507232666038,-9.190149397748826,30.197163863080903,0.6566789174585779,20.3503355478735,-33.534523791138724,56.4364831458521,-8.772218209642169,9.846828315207437,11,-5.4050140380859375,-12.980010986328125,-43.075008392333984,-43.27500915527344,9.41998291015625,4,0.03878359375389162,-1.2742832728794642,280.25,-5.8029139594408345,278.3699951171875,-2.919532065279349,280.04000854492193,0.03878359375389162
7845,2022-11-07,284.6199951171875,287.9599914550781,281.08999633789057,281.82000732421875,1265900.0,0.009935376198282109,-2.225342426500027,-4.000087195361207,64.72883063441795,66.30373267585745,-4.734819010181809,-14.300030833568144,-52.253082393177635,-63.400482302551495,37.32038014790191,6.869995117187557,9.878410856328344,11.811495208740212,-7.113544537801147,30.7365349552816,2.348975335469504,21.27401508201092,-32.42606042569673,74.94373816669986,11.591274624607095,9.462519873270688,11,-4.5,-15.485000610351562,-45.874996185302734,-46.07499694824219,4.42999267578125,0,0.024067199146339924,4.8938356626831405,281.82000732421875,-1.2742832728794642,280.25,-5.8029139594408345,278.3699951171875,0.024067199146339924
7846,2022-11-08,286.1600036621094,292.45001220703125,284.8900146484375,285.0,1472700.0,0.005410753184391659,-9.956721732015303,0.41428882833787467,74.45367128360007,67.4273685924381,-4.804837083495784,-14.032104840016927,-52.031400970626464,-64.08880817516314,38.086919670825026,7.83001708984375,11.100599828919599,11.747003936767555,-5.886036339614122,29.380044213149233,2.930483798576745,20.563524074958366,-29.674142158988104,64.70254792559331,0.5257109269082605,8.816520138190834,11,-3.7949981689453125,-14.779998779296875,-47.41500473022461,-47.61500549316406,-2.720001220703125,1,0.020932311146626414,-2.225342426500027,284.6199951171875,4.8938356626831405,281.82000732421875,-1.2742832728794642,280.25,0.020932311146626414
7847,2022-11-09,282.30999755859375,289.7799987792969,282.17999267578125,286.3900146484375,800700.0,-0.013454032898537527,-2.502285288368234,-3.517245008023993,71.16708625021101,67.9755641709471,-0.7376826839506521,-8.354803433965685,-46.39491505672032,-59.56388524196481,38.751053702644235,7.600006103515625,11.569738109603918,6.464997863769554,-8.529509920595785,21.459505648134893,-1.0322560284130873,13.962251755952195,-20.789154956925074,43.09758428293996,-25.93449086483163,7.4972538921826635,11,0.0550079345703125,-10.92999267578125,-43.564998626708984,-43.76499938964844,2.670013427734375,2,0.02405160498615566,-9.956721732015303,286.1600036621094,-2.225342426500027,284.6199951171875,4.8938356626831405,281.82000732421875,0.02405160498615566
7848,2022-11-10,290.70001220703125,291.8500061035156,286.7699890136719,288.75,1439000.0,0.029719155258382646,1.3905962775735294,-0.4779421664397804,73.14480106058579,68.0191519365053,-7.952677702418953,-15.926337357410489,-52.84155740144462,-67.30557436434776,38.635454483183594,9.540008544921875,12.108874885396062,13.81701202392577,-2.289351585756151,29.92337563360769,5.763830219084809,21.87019382876673,-24.849085860611808,88.93105458420034,17.16789645150378,8.053181804840971,11,-7.160003662109375,-19.32000732421875,-51.955013275146484,-52.15501403808594,-6.32000732421875,3,-0.018335111338240395,-2.502285288368234,282.30999755859375,-9.956721732015303,286.1600036621094,-2.225342426500027,284.6199951171875,-0.018335111338240395
7849,2022-11-11,289.45001220703125,291.010009765625,283.44000244140625,290.70001220703125,1263400.0,-0.004299965419711671,7.096285658332789,-0.6410216282199755,66.81024880344371,67.37631591520777,-6.586386115810285,-13.409032805201548,-49.76481093810355,-65.40969199462904,38.305108221700834,7.57000732421875,11.769580348553404,11.326011657714844,-4.629276300275592,27.28129961570528,3.348367678719626,19.30365563671006,-19.87521384012615,73.59158618651708,4.230456171997858,7.977643978995232,11,-5.910003662109375,-18.07000732421875,-50.660011291503906,-50.90501403808594,-1.94000244140625,4,0.003938449068172645,1.3905962775735294,290.70001220703125,-2.502285288368234,282.30999755859375,-9.956721732015303,286.1600036621094,0.003938449068172645
7850,2022-11-14,299.05999755859375,305.4800109863281,295.7300109863281,300.1099853515625,2686200.0,0.03320084624729214,-1.529195693476884,0.839990234375,74.21190984512893,67.91179880991126,-15.363277973483719,-21.81322204912459,-57.277502995831526,-74.38129244445363,38.215836946892324,16.029998779296875,11.786939500319193,19.460496520996116,1.5104283031843693,37.410564738807864,10.485462412090214,28.43553062990202,-26.28266925407098,72.44631595491785,2.859280769756168,8.97503410890588,11,-9.004989624023438,-21.164993286132812,-60.05249786376953,-60.51499938964844,-12.20001220703125,0,-0.026148623647623048,7.096285658332789,289.45001220703125,1.3905962775735294,290.70001220703125,-2.502285288368234,282.30999755859375,-0.026148623647623048
7851,2022-11-15,299.7799987792969,303.7900085449219,297.010009765625,300.6700134277344,1282400.0,0.002407547738182636,-1.1088667191905002,0.8476428529907575,70.80196661375908,69.34593645400808,-14.515110872358889,-21.30200516320474,-55.80540410498065,-74.46102271872331,38.12174134146541,6.779998779296875,10.786580968578619,18.70549774169922,-0.8008325378182235,38.21182802121666,8.952332601940498,28.45866288145794,-21.77024124568527,75.53644752093989,7.242393481181907,9.753165139758728,11,-9.724990844726562,-21.884994506835938,-46.37999725341797,-61.23500061035156,-19.170013427734375,1,-0.03579295159790741,-1.529195693476884,299.05999755859375,7.096285658332789,289.45001220703125,1.3905962775735294,290.70001220703125,-0.03579295159790741
7852,2022-11-16,300.010009765625,303.55999755859375,299.0,300.1700134277344,804100.0,0.000767265952581031,-3.18343949044586,0.17977643670278426,75.05657280692301,70.3930562944625,-12.686828156090996,-19.743621075834596,-53.98822850681546,-74.06911145664603,38.69081177808492,4.55999755859375,9.867083098954652,17.157508850097656,-2.45083827269616,36.76585597289147,7.353335288700748,26.961682411494564,-17.60501167957875,75.18149228683743,6.789617581903244,9.804173561396903,11,-8.949996948242188,-21.800003051757812,-50.09501266479492,-61.46501159667969,-20.850006103515568,2,-0.05523151489899836,-1.1088667191905002,299.7799987792969,-1.529195693476884,299.05999755859375,7.096285658332789,289.45001220703125,-0.05523151489899836
7853,2022-11-17,302.04998779296875,302.92999267578125,296.7900085449219,297.07000732421875,959900.0,0.006799699879805443,-1.216609560743442,-31.124165554072096,72.31152145392423,71.40962319466597,-12.63833425195378,-19.690022720166837,-54.15076579867207,-75.29239411584757,39.361009502064846,6.139984130859375,9.474406133612831,17.22748718261721,-1.7411784021710446,36.196152767405465,7.743154390223083,26.711819975011338,-15.952987642877417,84.43728737051842,18.569373566920433,9.48433279239413,11,-8.764984130859375,-23.42498016357422,-52.12749099731445,-63.50498962402344,-27.279998779296818,3,-0.05651374771231821,-3.18343949044586,300.010009765625,-1.1088667191905002,299.7799987792969,-1.529195693476884,299.05999755859375,-0.05651374771231821
7854,2022-11-18,302.8900146484375,304.1400146484375,299.7200012207031,303.2099914550781,847500.0,0.002781085546821771,3.055015048645622,-0.06425262280615747,74.44080562032151,72.48873152643304,-11.371058774080211,-18.711579499277377,-53.189320367397414,-75.34598029932565,39.92925636707107,4.420013427734375,10.439919866184312,16.30401306152345,-2.4879726670460514,35.09599879009295,6.908020197238727,25.70000592580817,-13.691732764548306,73.43593499599359,10.230007481770443,9.39599286428474,11,-9.060012817382812,-19.985015869140625,-52.8425178527832,-64.34501647949219,-28.850006103515568,4,-0.061111323815377205,-1.216609560743442,302.04998779296875,-3.18343949044586,300.010009765625,-1.1088667191905002,299.7799987792969,-0.061111323815377205
7855,2022-11-21,301.6300048828125,305.8699951171875,300.3999938964844,304.20001220703125,969800.0,-0.004159958086064619,-1.1749381158083774,8.031855030996661,78.67193205573065,72.95742716778086,-8.31929661537339,-16.15243920971494,-50.138864995928,-73.27827514134879,40.13206259957428,5.470001220703125,10.91732037426334,13.693502807617165,-5.358054107153805,32.745059722388135,4.167724350231708,23.21928126500262,-9.826646342533081,53.30400325342063,-10.68566291641394,9.525778457385483,11,-7.605010986328125,-18.530014038085938,-51.42500686645508,-63.08500671386719,-25.6300048828125,0,-0.04681230278358184,3.055015048645622,302.8900146484375,-1.216609560743442,302.04998779296875,-3.18343949044586,300.010009765625,-0.04681230278358184
7856,2022-11-22,306.7200012207031,307.0,301.6000061035156,302.25,868800.0,0.01687496686501122,1.1471153904491485,-1.7392951290759255,84.51421960301178,74.44044198475873,-11.38322270080846,-19.637626589636284,-53.0531802244042,-77.62959838728062,40.15974808997558,5.399993896484375,11.733342164854605,17.125498962402332,-2.4232272852640335,36.6742252100687,7.351135838569121,26.899862086235544,-12.384648096580236,97.25760025824887,29.02788631726564,9.77436312383319,11,-11.5,-23.055007934570312,-56.16749954223633,-68.17500305175781,-29.799987792968693,1,-0.06474966024419837,-1.1749381158083774,301.6300048828125,3.055015048645622,302.8900146484375,-1.216609560743442,302.04998779296875,-0.06474966024419837
7857,2022-11-23,303.45001220703125,307.3999938964844,302.1099853515625,307.0,998000.0,-0.01066115349718888,1.43220148730181,-0.7941804974295604,77.3198306656221,74.90433416309612,-5.363161952029429,-15.341158914273592,-47.607097313827154,-73.66358784439933,39.92440133674132,5.290008544921875,12.255944402227556,12.704508972167957,-7.2782002385196165,32.68721818285553,2.713154366824199,22.695863577511716,-6.581729707732961,62.77109196129641,-7.10226645031927,9.991354605343776,11,-8.030014038085938,-19.58502197265625,-52.89751052856445,-64.90501403808594,-30.82000732421875,2,-0.07526783963312533,1.1471153904491485,306.7200012207031,-1.1749381158083774,301.6300048828125,3.055015048645622,302.8900146484375,-0.07526783963312533
7858,2022-11-25,305.1499938964844,307.5299987792969,302.70001220703125,304.3500061035156,470800.0,0.005602180329764783,-1.356105040640724,-0.22534944896239878,77.38904505552853,76.0797559688833,-5.361697048518465,-15.69741685087024,-47.15050582221568,-74.70488475421809,40.11370769586152,4.829986572265625,12.348385798787717,13.040490722656273,-6.965912964832967,33.04689441014551,3.0372888789116246,23.04369256640092,-6.175369117748858,69.52617635336318,-1.9623028840476593,10.003201843744625,11,-3.519989013671875,-21.220001220703125,-54.59749221801758,-66.60499572753906,-34.33999633789068,4,-0.0851711969661435,1.43220148730181,303.45001220703125,1.1471153904491485,306.7200012207031,-1.1749381158083774,301.6300048828125,-0.0851711969661435
7859,2022-11-28,291.8999938964844,303.1099853515625,290.30999755859375,296.0299987792969,2074400.0,-0.04342126909723876,-2.502049813387661,-5.162584878309301,56.862742841690086,74.15207074627901,9.244542678564926,-1.9479356247721853,-31.90308111357001,-60.898176110107215,39.37758845853207,14.839996337890625,12.635119546180078,-0.5900085449218864,-20.256815737380975,19.076798647537203,-10.42341214115146,9.243395051307687,15.6300048828125,9.23342755620143,-59.26434748473139,9.833403596229557,11,7.0200042724609375,-7.17498779296875,-41.34749221801758,-53.35499572753906,-20.309997558593807,0,-0.05868449894139838,-1.356105040640724,305.1499938964844,1.43220148730181,303.45001220703125,1.1471153904491485,306.7200012207031,-0.05868449894139838
7860,2022-11-29,291.4100036621094,293.9700012207031,288.44000244140625,291.1000061035156,1104000.0,-0.0016786236540613508,1.0368347102793234,-0.07505985280643158,55.04904884222192,72.40174654944153,9.538319296817747,-0.8751051919943507,-29.41241525045109,-59.86208703127525,38.51000854101135,5.529998779296875,12.131205757393332,-1.4784988403320085,-20.690932045124157,17.73393436446014,-11.084715442728054,8.127717762064037,16.1199951171875,15.557893087743249,-51.21322951834739,9.606216602396064,11,6.5749969482421875,-4.915008544921875,-40.85750198364258,-52.86500549316406,-12.160003662109375,1,-0.05960672214028728,-2.502049813387661,291.8999938964844,-1.356105040640724,305.1499938964844,1.43220148730181,303.45001220703125,-0.05960672214028728
7861,2022-11-30,305.1700134277344,311.8800048828125,301.20001220703125,306.2799987792969,4068300.0,0.0472187282272567,-1.3602225594334851,-3.5806261075014767,68.46528119806403,71.66938081512386,-3.7735398151145887,-13.3398482589717,-40.8074834721391,-72.93391622068401,37.96525363341203,20.470001220703125,12.624837033659787,11.025010681152366,-7.934693997826798,29.98471536013153,1.545158341662784,20.50486302064195,-16.730010986328125,71.37375957254564,1.5416648954779077,9.479852339489586,11,-5.010009765625,-16.500015258789062,-54.0050163269043,-66.62501525878906,-30.450012207031307,2,-0.09558610657741429,1.0368347102793234,291.4100036621094,-2.502049813387661,291.8999938964844,-1.356105040640724,305.1499938964844,-0.09558610657741429
7862,2022-12-01,301.8500061035156,306.2799987792969,299.1700134277344,305.510009765625,1927900.0,-0.010879205616986187,1.734619379904104,3.2973441108545036,59.8099564763278,70.28031803983538,-0.1844811834099005,-8.612133279929708,-34.95567709140528,-68.94315706028385,37.605219139228026,7.1099853515625,11.700208579368223,6.531002807617199,-11.182715173647637,24.244720788882034,-2.325856183015219,15.387861798249617,-13.410003662109375,57.209907275525275,-9.784685802970635,8.856858990632427,12,-1.69000244140625,-9.770004272460938,-49.527503967285156,-63.30500793457031,-20.390014648437557,3,-0.08259066480598898,-1.3602225594334851,305.1700134277344,1.0368347102793234,291.4100036621094,-2.502049813387661,291.8999938964844,-0.08259066480598898
7863,2022-12-02,298.8999938964844,305.05999755859375,297.7799987792969,299.239990234375,1682600.0,-0.009773106335533965,-4.643439277983464,0.09289508133843627,58.07276771445599,68.46164716140586,2.5386844000922224,-4.419880525502435,-29.497209515113752,-65.31597203413605,37.6266737890891,7.279998779296875,11.008708702044714,2.6484909057617188,-13.630605100122068,18.927586911645506,-5.491057097180203,10.78803890870364,-9.991191406249982,44.624532276501725,-20.64597271695601,8.1395480029419,12,1.260009765625,-6.8199920654296875,-42.82499313354492,-59.69499206542969,-13.8699951171875,4,-0.08788889110104747,1.734619379904104,301.8500061035156,-1.3602225594334851,305.1700134277344,1.0368347102793234,291.4100036621094,-0.08788889110104747
7864,2022-12-05,292.75,299.70001220703125,290.2300109863281,299.17999267578125,1498400.0,-0.020575423292294337,1.5354647885022348,18.911946862938695,44.27093088852857,64.63931369838342,7.933328643093716,2.730963815779546,-20.76694922218121,-58.513541069857666,37.262832535592274,9.470001220703125,9.94043895890627,-4.048002624511696,-18.9639905934755,10.867985344452109,-11.505996608993598,3.4099913599702063,-3.381773461914065,18.387359682950517,-44.076254925319425,7.457993984481897,12,7.410003662109375,-0.6699981689453125,-36.67499923706055,-53.54499816894531,-4.670013427734375,0,-0.07494450022683619,-4.643439277983464,298.8999938964844,1.734619379904104,301.8500061035156,-1.3602225594334851,305.1700134277344,-0.07494450022683619
7865,2022-12-06,291.4700012207031,295.07000732421875,288.5299987792969,292.2200012207031,1036100.0,-0.00437232717095426,1.0279057883929332,0.11664087936287958,42.53101129857962,59.97451277566874,8.516132158714413,4.796373020261456,-16.802915300065024,-56.62567451482215,36.48473665625159,6.540008544921875,8.895829903723438,-5.670501708984375,-19.69716364529188,8.35616022732313,-12.683832677138128,1.3428292591693776,20.410003662109375,12.591013588487229,-46.22709943420753,7.0133309681537455,12,8.69000244140625,1.785003662109375,-35.10000228881836,-51.970001220703125,-3.42999267578125,1,-0.06820600679161926,1.5354647885022348,292.75,-4.643439277983464,298.8999938964844,1.734619379904104,301.8500061035156,-0.06820600679161926
7866,2022-12-07,292.1499938964844,293.6000061035156,287.1000061035156,292.55999755859375,1112700.0,0.0023329765428119487,4.220840023041192,0.5466715494791666,42.992138239002536,56.160324728266566,6.204507280969949,4.8360934878518265,-14.80139741102505,-56.64504183905865,35.31313355290378,6.5,7.619102474420345,-5.290008544921875,-18.56514740793409,7.9851303180903415,-11.927577976427983,1.3475608865842332,19.263010864257808,26.329456315931836,-29.162230059501553,6.637569431506109,12,7.3400115966796875,1.105010986328125,-35.73499298095703,-52.649993896484375,-2.55999755859375,2,-0.0441553796542441,1.0279057883929332,291.4700012207031,1.5354647885022348,292.75,-4.643439277983464,298.8999938964844,-0.0441553796542441
7867,2022-12-08,289.1000061035156,292.32000732421875,286.7200012207031,291.8599853515625,1695600.0,-0.010439800981304925,2.043462396444061,6.731596576107183,38.65827419850593,51.85690574415294,7.828088841371198,8.875927239697944,-11.591045924126547,-53.039982916923464,34.473823531986575,5.600006103515625,6.136532369765064,-8.679496765136719,-20.604018263322587,3.2450247330491493,-14.641757514229653,-2.7172360160437847,21.340478710937475,12.97712845174012,-37.248151178028614,5.96226074909294,12,10.199996948242188,4.154998779296875,-31.732505798339844,-48.86500549316406,-5.6300048828125,3,-0.04974059003535136,4.220840023041192,292.1499938964844,1.0279057883929332,291.4700012207031,1.5354647885022348,292.75,-0.04974059003535136
7868,2022-12-09,285.3699951171875,292.9700012207031,285.1400146484375,289.1000061035156,982600.0,-0.012902147725975976,-2.73748880164898,1.3514634173310187,35.39511067332036,49.47161328100075,9.451127520689397,12.844707605256644,-7.34321481117081,-48.567055127850836,33.37602223868762,7.829986572265625,3.619285522348946,-12.143006896972679,-24.940035763163678,0.65402196921832,-18.54152133006818,-5.7444924638771795,23.647260681640603,1.5795364513248737,-43.82152869682206,6.398514433095508,12,13.1400146484375,7.885009765625,-13.627494812011719,-44.86000061035156,-5.239990234375,4,-0.013701523387221526,2.043462396444061,289.1000061035156,4.220840023041192,292.1499938964844,1.0279057883929332,291.4700012207031,-0.013701523387221526
7869,2022-12-12,290.5899963378906,290.8599853515625,282.57000732421875,285.0,1067300.0,0.018292046501102943,1.7047349738881947,-1.4986541214972386,41.36689600202369,47.951374076534286,4.498865091948119,8.131390735632351,-12.061749890464284,-53.1111472956656,32.61515055745578,8.28997802734375,1.6249340038389164,-6.980004882812523,-19.635188774532764,5.675179008907719,-13.307596828672672,-0.6524129369523735,16.517080168906205,64.159912109375,18.942311587931684,6.327591945860121,12,6.635009765625,3.670013427734375,-17.962501525878906,-50.08000183105469,-4.82000732421875,0,-0.019133478883177846,-2.73748880164898,285.3699951171875,2.043462396444061,289.1000061035156,4.220840023041192,292.1499938964844,-0.019133478883177846
7870,2022-12-13,291.239990234375,294.69000244140625,288.1400146484375,293.75,937200.0,0.0022368075455996284,1.9840391513499986,-0.4490181413199544,36.99158073442256,44.45429624724079,4.271402203250318,7.236523179917015,-12.1053427336509,-52.94988710172203,31.01873826971605,6.54998779296875,-0.645072549615179,-5.9390106201171875,-18.88034627969256,7.002325039458185,-12.409678449904845,0.5316572096704704,13.413379354164022,71.53454127932156,31.54060009960947,6.4706678297876765,12,3.1850128173828125,5.2450103759765625,-18.61249542236328,-50.72999572753906,0.69000244140625,1,-0.01085017088335416,1.7047349738881947,290.5899963378906,-2.73748880164898,285.3699951171875,2.043462396444061,289.1000061035156,-0.01085017088335416
7871,2022-12-14,289.04998779296875,294.17999267578125,287.1499938964844,290.1499938964844,905300.0,-0.007519580122372083,-1.8693908310133718,0.43824773854683396,37.675429111124345,41.99490431777373,4.3966662797270715,9.045195283932799,-9.423434821084811,-49.97420606875363,29.290399346853587,7.029998779296875,-1.0731161847843964,-7.5925125122070085,-20.962394671013612,5.777369646599595,-14.27745359161031,-0.9075714328037066,13.395045569138233,53.46520692537794,15.676920443600324,6.684941079403311,12,4.7650146484375,7.980010986328125,-14.422492980957031,-48.2449951171875,2.83001708984375,2,-0.0034941335087350645,1.9840391513499986,291.239990234375,1.7047349738881947,290.5899963378906,-2.73748880164898,285.3699951171875,-0.0034941335087350645
7872,2022-12-15,283.44000244140625,287.8999938964844,282.0400085449219,287.5799865722656,1090200.0,-0.019408356991803877,1.4518773422885636,3.7636010542377583,32.58463329692245,39.162889382492224,7.957364814595792,14.071606215769009,-3.19089975271811,-43.655559780850126,27.2418131345843,7.009979248046875,-1.491049035986066,-12.373997497558605,-26.871313983956213,2.123318988839003,-19.62265574075741,-5.125339254359801,17.01752831691192,11.067150766558507,-21.768523751871342,7.248658243198799,12,7.4300079345703125,13.520004272460938,-6.567497253417969,-40.38999938964844,8.899993896484375,3,0.021697692081257047,-1.8693908310133718,289.04998779296875,1.9840391513499986,291.239990234375,1.7047349738881947,290.5899963378906,0.021697692081257047
7873,2022-12-16,284.9800109863281,285.5899963378906,279.07000732421875,280.5599975585937,3046700.0,0.0054332787597271,1.312059347116784,-1.067640186054754,43.1647732342366,39.03998297645978,4.732868139088055,11.791757239469746,-4.096003771588926,-44.50380972024226,25.51745405793261,6.519989013671875,-4.106536051263845,-9.980490112304665,-24.934711110571698,4.973730885962368,-17.45760061143818,-2.5033796131711483,13.267417106382482,37.83614282699928,1.9317075936894952,7.477110499133514,12,2.089996337890625,10.4949951171875,-8.107505798339844,-41.93000793457031,6.94000244140625,4,-0.0052986515103244924,1.4518773422885636,283.44000244140625,-1.8693908310133718,289.04998779296875,1.9840391513499986,291.239990234375,-0.0052986515103244924
7874,2022-12-19,284.3800048828125,285.5,281.5899963378906,284.8999938964844,863400.0,-0.0021054322422087157,3.546512659463104,-0.11764421583180709,43.07116375236792,39.0999999157696,4.493244368018566,11.524821803901887,-2.7140953516234276,-43.22894907830141,23.61740795490881,3.910003662109375,-5.947889536129594,-9.654995727539074,-24.832369044900133,5.522377589821986,-17.243682386219632,-2.0663090688585157,11.182584302309238,33.99487335787244,-4.298063664039226,7.588686658680542,12,2.5,11.095001220703125,-6.9199981689453125,-41.33000183105469,5.699981689453125,0,-0.014944791922875678,1.312059347116784,284.9800109863281,1.4518773422885636,283.44000244140625,-1.8693908310133718,289.04998779296875,-0.014944791922875678
7875,2022-12-20,287.510009765625,288.8900146484375,283.8500061035156,284.94000244140625,873100.0,0.011006416868521773,-1.122108861019737,-4.942426198720582,27.98004866068949,37.43198996262371,0.8296929248456877,7.676312346788052,-4.909445409622322,-45.67277909807427,21.437644908894534,5.040008544921875,-7.534770913692,-5.818991088867165,-20.821431882486024,9.183449704751695,-13.320211485676623,1.6822293079422934,5.743617958970333,55.85711862078995,20.85026750225788,7.5012203968094315,12,-0.6300048828125,7.964996337890625,-10.050003051757812,-44.46000671386719,-1.57000732421875,1,-0.006052035382599574,3.546512659463104,284.3800048828125,1.312059347116784,284.9800109863281,1.4518773422885636,283.44000244140625,-0.006052035382599574
7876,2022-12-21,286.8599853515625,288.29998779296875,284.8699951171875,288.0899963378906,797000.0,-0.0022608757677424762,3.157582259048958,-0.47860213266202767,29.97593980303415,36.46728614090462,0.7268526836349452,7.127623807061184,-3.290160304946994,-44.24078398717768,19.06145476069976,3.42999267578125,-7.78822443262942,-5.476014709472679,-19.33170782508671,8.379678406141352,-12.403861267279694,1.4518318483343364,4.407935516980103,79.32761931991223,45.18244248628129,6.92784655780703,12,0.02001953125,8.615020751953125,-2.884979248046875,-37.29498291015625,4.040008544921875,2,0.01767415318663268,-1.122108861019737,287.510009765625,3.546512659463104,284.3800048828125,1.312059347116784,284.9800109863281,0.01767415318663268
7877,2022-12-22,280.6099853515625,283.6499938964844,278.3099975585937,283.6099853515625,946500.0,-0.02178763270987516,2.467510849533358,2.439002605135839,27.54725802669033,35.59530251350129,6.3093942640437035,12.20450317176028,3.889354358955302,-37.23546161837908,16.72275531194469,8.549987792968807,-8.018263372139813,-10.584013366699196,-24.347434868249593,3.179408134851201,-17.465724117474394,-3.7023026159239976,8.95022762077474,21.738979941503683,-10.622899556241666,6.88171075077519,12,5.8900146484375,14.485015869140625,3.365020751953125,-30.65998077392578,10.990020751953125,3,0.04016257481760799,3.157582259048958,286.8599853515625,-1.122108861019737,287.510009765625,3.546512659463104,284.3800048828125,0.04016257481760799
7878,2022-12-23,279.16000366210943,280.45001220703125,276.07000732421875,280.45001220703125,624800.0,-0.005167249082873693,5.79066026353765,0.4300028483072727,31.140720513013846,34.45906079250019,7.583318592092837,12.234832039066362,5.746655263168634,-35.10197495777251,14.338473646371991,4.53997802734375,-8.421358026329187,-10.734495544433514,-23.841939554510247,2.372948465643219,-17.28821754947188,-4.1807735393951475,9.139984130859318,24.102921782683037,-9.612450311557883,6.553722005038356,12,6.220001220703068,14.815002441406193,5.475006103515568,-29.209999084472713,8.359985351562443,4,0.047213040918762994,2.467510849533358,280.6099853515625,3.157582259048958,286.8599853515625,-1.122108861019737,287.510009765625,0.047213040918762994
7879,2022-12-27,274.76998901367193,279.8900146484375,273.3800048828125,279.8900146484375,638600.0,-0.01572580094156717,1.5429598326309955,3.9689858295286493,28.66631839942619,33.53403164416726,10.608911972640726,16.101227290532563,10.672558094774786,-30.106122383280223,13.983017457005575,6.510009765625,-8.444933578747282,-14.268009948730423,-28.96588746485878,0.42986756739793464,-21.61694870679463,-6.919071190666216,11.328602294921836,8.961852067560065,-26.29268567749157,7.348938758064193,12,9.010009765624943,17.860015869140568,11.185016632080021,-24.804985046386776,8.860015869140568,1,0.06241593004980284,5.79066026353765,279.16000366210943,2.467510849533358,280.6099853515625,3.157582259048958,286.8599853515625,0.06241593004980284
7880,2022-12-28,274.04000854492193,276.92001342773443,272.6400146484375,275.6400146484375,521000.0,-0.002656696502301381,1.0576899094009908,0.31249962747282767,26.894636101848846,32.33616575424776,9.658153773813353,16.29881758994867,11.782383142460901,-28.7827685394019,13.90009998126111,4.279998779296932,-7.950363595566955,-14.129490661621048,-30.223677845522275,1.9646965222801782,-22.17658425357166,-6.082397069670435,9.51486547851556,8.939950813219214,-26.30988497805029,8.04709359195061,12,6.725006103515568,18.220001220703068,14.32749176025385,-24.075004577636776,14.239990234374943,2,0.058531519220538675,1.5429598326309955,274.76998901367193,5.79066026353765,279.16000366210943,2.467510849533358,280.6099853515625,0.058531519220538675
7881,2022-12-29,276.0,279.1400146484375,274.29998779296875,274.82998657226557,594000.0,0.007152209144515309,-3.3408098750564506,-0.7312556028152973,32.80839369431639,32.36102802062486,6.3166082704240125,12.692166448801913,10.20930907406273,-30.121746355520713,12.211723788199818,5.100006103515568,-8.239766350346997,-10.71099853515625,-25.556826113152397,4.134829042839897,-18.133912324154323,-3.2880847461581766,5.371902148437471,30.517635645485413,-7.237683797974412,7.422913788998086,12,4.7650146484375,16.260009765625,12.562492370605469,-25.840003967285156,15.42999267578125,3,0.03601450159929809,1.0576899094009908,274.04000854492193,1.5429598326309955,274.76998901367193,5.79066026353765,279.16000366210943,0.03601450159929809
7882,2022-12-30,276.92001342773443,277.14999389648443,272.20001220703125,274.98001098632807,640700.0,0.0033333819845451362,3.1250476844432793,1.6581027152508057,38.027798748338626,31.79025307774731,4.888556993780071,10.338772308406021,9.882827714890198,-30.409570652949185,10.793308498433326,4.949981689453182,-8.35437852752358,-8.544485473632733,-22.174884515845292,5.0859135685798265,-15.359684994739041,-1.7292859525264248,2.7055112207030447,57.212136008523416,14.266111851991496,6.815199521106293,12,3.624999999999943,15.119995117187443,12.522483825683537,-26.195014953613338,8.529998779296818,4,0.050483821287254704,-3.3408098750564506,276.0,1.0576899094009908,274.04000854492193,1.5429598326309955,274.76998901367193,0.050483821287254704
7883,2023-01-03,272.6300048828125,278.0,272.3900146484375,276.73001098632807,1090300.0,-0.01549186890401999,-1.4497824450115608,-2.1134025483717203,23.864983759788757,29.656233078571844,8.093617295501815,13.23853610815388,14.786784248043034,-25.560987673577756,9.438392538439228,5.6099853515625,-8.551201405592622,-11.520994567871071,-24.75729267132681,1.7153035355846669,-18.13914361959894,-4.902845516143202,6.510009765625,5.591580484630098,-33.23880505228122,6.61814905172788,1,7.915008544921875,19.410003662109375,17.012489318847656,-21.70500946044922,14.3699951171875,1,0.06958148729395064,3.1250476844432793,276.92001342773443,-3.3408098750564506,276.0,1.0576899094009908,274.04000854492193,0.06958148729395064
7884,2023-01-04,270.8099975585937,275.44000244140625,269.8800048828125,275.3800048828125,1089100.0,-0.006675741083602027,1.3709998568472561,1.1146342734222356,21.249682198294494,28.90841458275018,8.70132711517681,14.050977278292123,17.052026686697616,-23.142291178026937,9.081946588273889,5.55999755859375,-7.967195729118657,-12.244001770019565,-26.101694873608835,1.6136913335697045,-19.172848321814172,-5.315155218224959,7.190002441406307,10.043106857549018,-23.632139382823937,6.928846551794627,1,8.279998779296932,20.070007324218807,21.970001220703182,-19.819999694824162,15.489990234375057,2,0.061703746559292894,-1.4497824450115608,272.6300048828125,3.1250476844432793,276.92001342773443,-3.3408098750564506,276.0,0.061703746559292894
7885,2023-01-05,271.58999633789057,272.79998779296875,265.32000732421875,269.32998657226557,1195300.0,0.002880243662821691,2.196577852550231,-0.4945308848080072,24.413865273759058,28.290406301719614,6.063199097898007,12.33782074161968,16.509841011666765,-23.35721619060945,9.092820591875176,7.47998046875,-8.439892465847493,-10.47000274658211,-24.634472181308183,3.6944666881439616,-17.55223746394512,-3.387768029219103,6.410003662109432,45.36892685059603,13.610515043722152,7.082234717363034,1,2.8950042724609943,17.010009765625057,20.2325057983399,-20.599998474121037,18.869995117187557,3,0.044331561203538206,1.3709998568472561,270.8099975585937,-1.4497824450115608,272.6300048828125,3.1250476844432793,276.92001342773443,0.044331561203538206
7886,2023-01-06,279.25,292.5899963378906,272.44000244140625,276.010009765625,3729300.0,0.02820429237231359,-2.8824632789622853,1.4336178027438695,44.20791076762122,30.141589939600824,-3.1176572881056472,3.85971957469485,9.215735674326652,-30.424061124889107,8.845445758147285,21.000000000000057,-8.73671540368207,-2.1649993896484148,-15.54818232210016,11.218183542803331,-8.856590855874288,4.526592076577458,-13.92999267578125,51.081768565427055,16.015941643526247,6.6915914662258835,1,-0.2949981689453125,9.350006103515625,12.989997863769531,-28.26000213623047,9.829986572265625,4,0.03233661156417855,2.196577852550231,271.58999633789057,1.3709998568472561,270.8099975585937,-1.4497824450115608,272.6300048828125,0.03233661156417855
7887,2023-01-09,274.72000122070307,281.989990234375,269.0599975585937,280.54000854492193,1715700.0,-0.016222018905270974,1.9656046140493453,-1.7963039710647626,36.89989682012723,30.78149841816898,0.5464488188608243,7.649353544982489,13.845063467078774,-25.27747339990475,8.492354427441175,12.929992675781307,-8.78117337500862,-5.975997924804744,-19.164469572701137,7.212473723091648,-12.570233748752912,0.6182378991434234,-9.399993896484318,34.47010518328998,-0.2351625078174564,6.594235823948188,1,4.235000610351619,11.080001831054744,19.694999694824276,-21.555000305175724,4.260009765625,0,0.06082553647651512,-2.8824632789622853,279.25,2.196577852550231,271.58999633789057,1.3709998568472561,270.8099975585937,0.06082553647651512
7888,2023-01-10,281.45999145507807,283.3800048828125,275.32000732421875,276.82998657226557,1379200.0,0.024534035397591136,-1.1071989915188964,-0.7955324838760266,46.77702842445146,32.793799532060675,-6.518464442152435,0.6339176135097091,7.367298469941204,-31.322529954041215,8.374088430936906,8.660003662109432,-8.848187881462763,0.9594924926757358,-12.05198434739782,13.970969332749291,-5.546245927361042,7.465230912712514,-15.594584350585876,59.18588424354516,23.383199457732985,6.505738420036785,1,-2.5049896240233807,3.730010986328182,14.660011291503963,-28.294990539550724,-9.929992675781136,1,0.014176156018927522,1.9656046140493453,274.72000122070307,-2.8824632789622853,279.25,2.196577852550231,271.58999633789057,0.014176156018927522
7889,2023-01-11,285.0299987792969,285.3299865722656,281.239990234375,281.8500061035156,1386200.0,0.01268388912314955,1.1640373964573476,0.686822747765562,47.289014143896935,35.059841536732684,-9.47660252385407,-3.5563226543289375,3.899438809978733,-34.14998972348923,8.64861423518371,4.089996337890625,-8.179439518355878,4.80749969482423,-7.5156983527401735,17.130697742388634,-1.3540993289579433,10.969098718606404,-18.630099890136705,72.27722550675203,37.399775506716324,6.161599023782188,1,-6.0749969482421875,-2.519989013671875,11.090003967285156,-31.86499786376953,-6.649993896484375,2,0.006911557482160102,-1.1071989915188964,281.45999145507807,1.9656046140493453,274.72000122070307,-2.8824632789622853,279.25,0.006911557482160102
7890,2023-01-12,288.0799865722656,288.2099914550781,280.0599975585937,283.95001220703125,1218000.0,0.010700585222716885,2.7129946959006452,1.2987370683864032,51.267139201154265,37.11081325971467,-11.539031668148482,-7.22565126882148,1.0165482991518502,-36.39622985740269,8.624368730537805,8.149993896484432,-7.596184604584039,8.015487670898438,-3.782785755801001,19.813761097597876,2.1163509575487183,13.914624384248157,-21.156285734130847,80.83293667829184,49.44749463417938,5.899136713349717,1,-9.124984741210938,-7.884979248046875,8.040016174316406,-34.91498565673828,-16.149993896484375,3,-0.006178835261957172,1.1640373964573476,285.0299987792969,-1.1071989915188964,281.45999145507807,1.9656046140493453,274.72000122070307,-0.006178835261957172
7891,2023-01-13,288.0400085449219,289.510009765625,285.1499938964844,286.989990234375,1008000.0,-0.00013877405306572665,1.1854602470457762,0.2542432997613259,58.86004042327252,39.42550677915177,-10.74111565011276,-7.657839345062541,1.336212979418974,-35.442546765711626,8.777796068888055,4.360015869140625,-6.434775006777556,8.026008605957031,-3.617966170654938,19.669983382569,2.204021217651075,13.847995994262988,-20.602981796791994,92.81173426293753,57.719028593128584,5.821987388305982,1,-9.085006713867188,-8.035003662109375,8.667495727539062,-34.87500762939453,-15.490020751953125,4,0.008401551306643773,2.7129946959006452,288.0799865722656,1.1640373964573476,285.0299987792969,-1.1071989915188964,281.45999145507807,0.008401551306643773
7892,2023-01-17,289.5899963378906,290.1300048828125,286.3299865722656,287.32000732421875,1167200.0,0.0053811545166893016,1.268663514707624,2.1618565989478884,62.407804606030176,43.708042428734146,-11.515880833863605,-9.194888025024284,0.1435271269730265,-35.982460929148914,9.612974980721802,3.800018310546875,-4.996580473000847,9.268496704101551,-3.0610680936258063,21.59806150182891,3.1037143052378724,15.43327910296523,-21.64991019796554,96.3537566918198,57.39771143665163,6.164782398863669,1,-10.634994506835938,-9.584991455078125,6.782508850097656,-36.334991455078125,-17.639984130859375,1,-0.0017611442801012123,1.1854602470457762,288.0400085449219,2.7129946959006452,288.0799865722656,1.1640373964573476,285.0299987792969,-0.0017611442801012123
7893,2023-01-18,283.4700012207031,291.9100036621094,282.6499938964844,290.5799865722656,1322300.0,-0.021133309833143432,-1.1165736607142858,-3.1321672962908194,59.94061060333644,48.007034473738806,-4.13093994830507,-3.366417350495908,6.496468649646033,-28.861279044801563,10.06082117752778,9.260009765625,-4.0756217637894,3.224002075195301,-9.00352189181325,15.451526042203852,-2.8897599083089744,9.337764058699577,-15.036916876818736,28.77638739019506,-13.39648155597041,6.113761983504265,1,-4.5149993896484375,-3.464996337890625,12.807502746582031,-29.779998779296875,-13.450012207031193,2,-0.015839384114861743,1.268663514707624,289.5899963378906,1.1854602470457762,288.0400085449219,2.7129946959006452,288.0799865722656,-0.015839384114861743
7894,2023-01-19,280.1300048828125,284.3599853515625,280.1300048828125,281.39999389648443,623100.0,-0.011782538975932733,-5.661444190796588,0.17862048244485304,56.56674680526048,51.57957686612786,0.7488829107907122,-0.38066244169675656,9.98478942177644,-24.578053462047222,10.41296205399278,4.22998046875,-3.5410886627620357,0.09650573730471024,-11.97524425540496,12.16825573001438,-5.939369259050125,6.132380733659545,-11.213782299047978,0.5907788030424469,-43.894465341721606,6.035874996354845,1,0.6949920654296875,-0.125,15.75250244140625,0.964996337890625,-10.92999267578125,3,-0.03070005338097659,-1.1165736607142858,283.4700012207031,1.268663514707624,289.5899963378906,1.1854602470457762,288.0400085449219,-0.03070005338097659
7895,2023-01-20,285.7699890136719,286.3999938964844,280.27999877929693,282.3599853515625,1101500.0,0.02013345244190723,1.6209753834290437,-2.6850654811965637,59.760237116601566,53.30761312712567,-2.981697756052199,-6.490457557794571,4.4714591764932266,-29.13280117013784,11.038184011745544,6.269989013671875,-1.8783335672260932,5.82349090576173,-6.04474776819734,17.6917295797208,-0.11062843121777632,11.757610242741237,-16.38029095482483,47.877629162165455,1.5584255924255572,5.934119336979532,1,-5.2849884033203125,-5.764984130859375,9.972518920898438,-4.67498779296875,-15.910003662109375,4,-0.025859902771336207,-5.661444190796588,280.1300048828125,-1.1165736607142858,283.4700012207031,1.268663514707624,289.5899963378906,-0.025859902771336207
7896,2023-01-23,291.92999267578125,292.32000732421875,285.5199890136719,285.9700012207031,1553000.0,0.02155581026324871,1.0178033750345246,1.747796203653156,63.573877281575996,56.271388733953316,-7.9946103992476765,-12.913221378854132,-1.5373461645009456,-34.137099442298506,11.935105979954857,6.800018310546875,0.37942535238317987,11.729994201660134,-0.94890879987787,24.408897203198137,5.39054270089116,18.069445702429107,-22.07628865135331,96.80053674876453,49.716965159372585,6.33945150076899,1,-8.1099853515625,-12.17999267578125,3.5250091552734375,-10.834991455078125,-19.720001220703182,0,-0.06850957593182994,1.6209753834290437,285.7699890136719,-5.661444190796588,280.1300048828125,-1.1165736607142858,283.4700012207031,-0.06850957593182994
7897,2023-01-24,291.8800048828125,293.3399963378906,289.3299865722656,291.92999267578125,911000.0,-0.00017123212490288697,1.794436646676024,-0.008387225610224428,68.85409169275053,58.72439576376432,-5.871996282370958,-12.622798426425106,-1.2095073380978647,-32.90351784288737,12.361815969903446,4.010009765625,2.5808072633265056,11.116505432128918,-2.5985501042407577,24.831560968498593,4.258977663944108,17.974033200313727,-21.571575012115318,88.94782437942546,35.10323424547061,6.857527768184836,1,-5.1800079345703125,-12.550003051757812,3.5424957275390625,-10.785003662109375,-23.1300048828125,1,-0.06622590368122205,1.0178033750345246,291.92999267578125,1.6209753834290437,285.7699890136719,-5.661444190796588,280.1300048828125,-0.06622590368122205
7898,2023-01-25,292.3399963378906,292.7900085449219,288.3699951171875,291.44000244140625,707400.0,0.0015759608311052276,3.9110760727667295,-18.004273504273506,71.66435639976685,61.43276712552764,-5.170042686664203,-12.695663461764582,-1.6510505626915801,-32.154047630183925,12.50046614552351,4.420013427734375,3.5384233966070724,10.917497253417991,-3.7094175619484986,25.54441206878448,3.6040398457347465,18.230954661101237,-21.110303808505705,92.42997239324039,31.679743051570803,7.313457407683256,1,-5.6399993896484375,-13.009994506835938,1.57501220703125,-11.2449951171875,-22.070007324218693,2,-0.06974750080824499,1.794436646676024,291.8800048828125,1.0178033750345246,291.92999267578125,1.6209753834290437,285.7699890136719,-0.06974750080824499
7899,2023-01-26,291.9200134277344,293.010009765625,289.6700134277344,292.3399963378906,557800.0,-0.0014366248731522147,2.7954293244555415,-0.4666508426299549,70.60618320979037,63.581549793153876,-4.1012167235792845,-11.51536489171258,-1.176821896237982,-30.58518147935206,12.352129382992388,3.339996337890625,5.328685873667325,9.640013122558571,-5.351087929666903,24.631114174784045,2.1444625964458623,17.13556364867128,-19.80590874600921,89.12723449001047,25.339521040299793,7.495550526112731,1,-5.1850128173828125,-12.590011596679688,-0.6475067138671875,-10.82501220703125,-21.670013427734375,3,-0.07502063375823964,3.9110760727667295,292.3399963378906,1.794436646676024,291.8800048828125,1.0178033750345246,291.92999267578125,-0.07502063375823964
7900,2023-01-27,290.0799865722656,295.8999938964844,289.94000244140625,292.3599853515625,894200.0,-0.00630318844488631,-3.6563032723371283,5.428789420142421,62.44542281058231,63.97992561396607,-2.176541638021149,-8.866647098506746,0.38738192316316145,-27.535270968550776,12.232135686245144,5.959991455078125,6.238446899396195,6.997987365722679,-7.8525703264634785,21.848545057908836,-0.42729148037039977,14.423266211815758,-17.11684622429385,43.9305916526525,-20.57766869512063,7.425278846093092,1,-2.0649871826171875,-9.469985961914062,1.0975189208984375,-8.9849853515625,-25.199981689453125,4,-0.07198005836928945,2.7954293244555415,291.9200134277344,3.9110760727667295,292.3399963378906,1.794436646676024,291.8800048828125,-0.07198005836928945
7901,2023-01-30,285.94000244140625,290.0799865722656,284.3800048828125,287.44000244140625,619000.0,-0.014271870940768983,-1.4675271487832589,0.6578950890765751,63.01023459379051,64.04686227927277,1.8262831413261438,-4.15692874479646,4.17453782460683,-22.175798089470902,12.143952451060544,5.699981689453125,6.814077601649444,2.3610031127929574,-12.153119521130918,16.875125746716833,-4.89605820416898,9.618064429754895,-11.600650880523744,13.541658388235886,-52.503890242195396,7.257061316961947,1,2.0749969482421875,-5.3300018310546875,5.2375030517578125,-4.845001220703125,-22.920013427734318,0,-0.056235633183708944,-3.6563032723371283,290.0799865722656,2.7954293244555415,291.9200134277344,3.9110760727667295,292.3399963378906,-0.056235633183708944
7902,2023-01-31,290.8999938964844,290.9700012207031,286.7699890136719,287.0,851900.0,0.01734626639409953,1.079209566182969,-2.5999959309895835,61.41754255418106,64.21096582936663,-3.2724795659510164,-8.449062295292947,-1.09533595562732,-25.970561678498086,11.837582016212181,5.029998779296875,7.078988737379234,6.6219955444336165,-7.888376178064675,21.132367266931908,-0.6331903168155009,13.877181405682734,-15.267003795465769,56.59718083006832,-9.889923033443843,7.255185861249143,1,-2.8849945068359375,-10.289993286132812,0.2775115966796875,-9.80499267578125,-31.910003662109375,1,-0.06424889251822075,-1.4675271487832589,285.94000244140625,-3.6563032723371283,290.0799865722656,2.7954293244555415,291.9200134277344,-0.06424889251822075
7903,2023-02-01,291.6000061035156,293.2300109863281,286.1300048828125,289.57000732421875,755300.0,0.002406367211132965,1.6843079905159135,0.5205133221174537,58.539150963602516,64.43012184696019,-3.0150350455056696,-8.068707854031516,-2.1692500377546367,-25.606165677386173,11.753181798114785,7.100006103515625,6.990534675583831,6.373507690429676,-7.3918929792243375,20.13890836008369,-0.5091926443973307,13.256208025256683,-14.75099577476908,62.673681477772746,-2.9537375550027036,6.882700334827011,2,-3.510009765625,-10.990005493164062,-0.8025054931640625,-10.5050048828125,-35.04000854492193,2,-0.0783607874665272,1.079209566182969,290.8999938964844,-1.4675271487832589,285.94000244140625,-3.6563032723371283,290.0799865722656,-0.0783607874665272
7904,2023-02-02,287.5199890136719,293.4700012207031,285.70001220703125,291.6199951171875,982800.0,-0.013991827861606354,-1.007759548621379,-2.019708654670094,49.291141235569796,63.266888971289994,2.4847933397649626,-2.8170651998843823,1.4546652557618245,-20.536292601193963,11.32850803153685,7.769989013671875,6.48872630550909,1.4579910278320085,-10.537825134107493,13.45380718977151,-4.539917053137742,7.455899108801759,-9.527919670861081,27.256832685628908,-34.94159477938538,5.997908080969756,2,2.6200103759765625,-6.9099884033203125,2.1575164794921875,-6.1099853515625,-28.970001220703125,3,-0.059995828669775375,1.6843079905159135,291.6000061035156,1.079209566182969,290.8999938964844,-1.4675271487832589,285.94000244140625,-0.059995828669775375
7905,2023-02-03,283.6300048828125,291.1000061035156,282.5199890136719,288.57000732421875,789100.0,-0.013529438924242632,-1.3966413775466713,1.204876850590626,44.91348414034302,61.193511955597444,6.749030323859699,2.1304017010478447,4.874561899236369,-15.685629309570459,10.173977046338464,8.58001708984375,6.453328616322835,-3.033993530273449,-13.010289584572035,6.942302524025138,-8.022141557422742,1.9541544968758444,-4.563460066781317,10.137119924193863,-46.19829512237248,4.988148027149293,2,5.579986572265625,-3.0200042724609375,4.5749969482421875,-1.8050003051757812,-21.279998779296932,4,-0.04717415172044548,-1.007759548621379,287.5199890136719,1.6843079905159135,291.6000061035156,1.079209566182969,290.8999938964844,-0.04717415172044548
7906,2023-02-06,288.2799987792969,292.260009765625,285.0799865722656,285.0799865722656,782700.0,0.016394576795235816,-3.487497377405634,-0.6477754302729283,48.58988273879291,58.941933182935486,1.7062686901643929,-1.906129048474554,-0.365269235278447,-19.194926209517064,10.251274749592898,8.6300048828125,6.992877179845436,1.1645004272460824,-8.19743633696271,10.526437191454875,-3.5164679548582853,5.84546880935045,-8.20344701843851,52.60277026838717,1.274489897622992,4.680968382104386,2,0.92999267578125,-7.6699981689453125,-1.767486572265625,-2.1750030517578125,-25.910003662109375,0,-0.0811710628401906,-1.3966413775466713,283.6300048828125,-1.007759548621379,287.5199890136719,1.6843079905159135,291.6000061035156,-0.0811710628401906
7907,2023-02-07,291.42999267578125,292.4200134277344,285.1000061035156,286.5,802800.0,0.010926855521794065,1.118660236366527,1.5406168341948159,59.153634564916956,57.55185297906327,-1.6922283471113815,-3.9421827420868567,-3.9752406837877743,-21.177518848437956,10.740817722753384,7.32000732421875,7.015426538881229,3.4789947509765398,-4.022908955567971,10.98089845752105,-0.2719571022957439,7.229946604248823,-10.404034386785327,81.36980574677406,26.065718716999342,3.7509518532722588,2,-2.220001220703125,-10.819992065429688,-4.91748046875,-5.3249969482421875,-26.17999267578125,1,-0.09748483126688934,-3.487497377405634,288.2799987792969,-1.3966413775466713,283.6300048828125,-1.007759548621379,287.5199890136719,-0.09748483126688934
7908,2023-02-08,285.45001220703125,291.42999267578125,285.2099914550781,288.70001220703125,678700.0,-0.02051944075434542,-2.3350841883069067,-0.6592301883054982,55.76757906327047,55.9031191850055,3.584584450029695,2.479154284311676,1.410986721162999,-14.094732996596974,11.106000635560937,6.220001220703125,6.094311239479907,-2.7004867553711165,-9.66881975237203,4.2678462416297975,-6.184653253871602,0.7836797431293689,-3.5316117815860366,26.758172849140216,-34.00168361766683,3.484166498500462,2,3.759979248046875,-4.8400115966796875,0.842498779296875,0.6549835205078125,-22.290008544921818,2,-0.09269581657423553,1.118660236366527,291.42999267578125,-3.487497377405634,288.2799987792969,-1.3966413775466713,283.6300048828125,-0.09269581657423553
7909,2023-02-09,287.0,292.1700134277344,286.1099853515625,286.1099853515625,857300.0,0.005429979774688398,-12.617816486078727,-0.2738506610576923,51.463255779506355,54.682878403774836,1.4117605612613602,1.1429193871140342,-0.29983258941319946,-14.546295706844148,11.319028691246846,6.720001220703125,4.886241205631052,-1.2489990234374773,-8.086065011978917,5.5880669651039625,-4.667532017708197,2.1695339708332426,-4.242703966292424,45.25252462978261,-16.428941482328852,3.4185329942707288,2,0.9949951171875,-6.3899993896484375,-0.707489013671875,-0.8950042724609375,-19.089996337890568,3,-0.10606272627667701,-2.3350841883069067,285.45001220703125,1.118660236366527,291.42999267578125,-3.487497377405634,288.2799987792969,-0.10606272627667701
7910,2023-02-10,286.29998779296875,287.7300109863281,283.7900085449219,286.739990234375,724700.0,-0.0024390669234538587,2.256141235813367,-0.49437662872034016,42.30241570727115,52.38200963860602,1.697726163336199,1.794759369679582,0.24369416603201444,-12.756744674262222,11.082036187742098,3.94000244140625,3.406210210807558,-1.8600112915038949,-8.752457936935286,5.032435353927497,-5.306234614219591,1.5862120312118009,-2.754129887494571,29.08433172553291,-26.99176205883023,3.4462233227156953,2,1.69500732421875,-5.6899871826171875,-1.3149871826171875,-0.1949920654296875,-20.149993896484318,4,-0.09692630521544687,-12.617816486078727,287.0,-2.3350841883069067,285.45001220703125,1.118660236366527,291.42999267578125,-0.09692630521544687
7911,2023-02-13,290.4599914550781,290.760009765625,282.30999755859375,284.45001220703125,761800.0,0.014530226473909558,1.5567297792674875,-13.658967956720765,48.254652472128676,50.91946629615576,-1.9597825658518104,-2.2921702344515325,-4.471275841822035,-15.711164345566885,10.866013738816404,8.45001220703125,2.0511906633685157,2.1789932250976562,-4.789135722913841,9.147122173109153,-1.3050712489081207,5.663057699103433,5.44000244140625,80.6130672985496,27.509664419571067,3.484064474005751,2,-2.5699920654296875,-7.9799957275390625,-8.917488098144531,-3.5599822998046875,-29.239990234375057,0,-0.09677747771988754,2.256141235813367,286.29998779296875,-12.617816486078727,287.0,-2.3350841883069067,285.45001220703125,-0.09677747771988754
7912,2023-02-14,289.0799865722656,292.75,284.760009765625,289.82000732421875,1049200.0,-0.004751101437066363,1.4212069228599569,-0.12313199786731663,46.08171673215234,49.53530693710574,-0.9667607530123519,-1.0037983439525533,-3.56668515173817,-13.043760453699065,10.677789618259958,7.989990234375,1.3321380633436206,0.8244888305663949,-6.127183452123177,7.7761611132559665,-2.6513473107784193,4.300324971911209,6.548207397460942,64.84662289753228,16.027172882709024,3.475836141344791,2,-1.1899871826171875,-6.5999908447265625,-5.302482604980469,-0.47998046875,-23.909973144531193,1,-0.09239654315675372,1.5567297792674875,290.4599914550781,2.256141235813367,286.29998779296875,-12.617816486078727,287.0,-0.09239654315675372
7913,2023-02-15,278.98001098632807,288.3699951171875,275.51998901367193,288.0,1590300.0,-0.03493834251792005,1.6332035708143655,12.188832529176537,37.38298513040794,48.21217848097664,7.995637485435225,9.215009577133344,6.025813892728877,-1.7224847258838167,10.742585084370035,13.559997558593693,0.6187305559902256,-9.0509872436524,-16.887111120718657,-1.214863366586144,-12.969049182185529,-5.132925305119272,16.381819055175868,20.081368348526578,-22.66289804247892,3.9180619385331266,2,5.154983520507869,6.629989624023494,3.397491455078182,9.619995117187557,-8.950012207031136,2,-0.049215034933097535,1.4212069228599569,289.0799865722656,1.5567297792674875,290.4599914550781,2.256141235813367,286.29998779296875,-0.049215034933097535
7914,2023-02-16,271.52999877929693,277.92999267578125,270.0,277.92999267578125,1511000.0,-0.026704465960452728,1.478125074505877,0.7095345556168206,33.69660492337076,46.96585856797972,14.459512415965776,16.851691056455422,13.069579716583291,6.963251689636991,11.416492844967241,8.980010986328068,-0.608355758442201,-16.070999145507756,-26.30851795962741,-5.8334803313881025,-21.189758552567582,-10.952239738447929,23.038157621093717,6.725269359546954,-34.387226164699555,5.118759407059812,2,9.845001220703068,11.419998168945256,10.542503356933537,17.070007324218693,-1.5499877929688637,3,-0.030825305324700958,1.6332035708143655,278.98001098632807,1.4212069228599569,289.0799865722656,1.5567297792674875,290.4599914550781,-0.030825305324700958
7915,2023-02-17,278.3800048828125,278.8599853515625,269.25,270.91000366210943,782900.0,0.025227437610248593,1.279959309713177,-1.1671888038528493,43.65771757096362,46.41784021599869,7.584017869074216,9.928709155766569,5.925813478565146,1.433760854574757,11.819201541142515,9.6099853515625,-1.6491204881040744,-8.851493835449219,-19.870862288601074,2.167874617702637,-14.361178062025147,-3.341809608873291,14.714062133554705,38.851084607712764,-5.511453757237959,5.509684226575918,2,2.6199951171875,4.1949920654296875,2.3525009155273438,10.220001220703125,-8.1300048828125,4,-0.03761046424692227,1.478125074505877,271.52999877929693,1.6332035708143655,278.98001098632807,1.4212069228599569,289.0799865722656,-0.03761046424692227
7916,2023-02-21,271.92999267578125,277.75,271.67999267578125,277.44000244140625,1023400.0,-0.02316981138694374,-1.019965877239306,-0.7376183219828717,34.473725357766014,43.675628081870805,12.818929188373488,15.60354850088595,11.979137597876672,9.147615079357195,11.562011451756756,6.70001220703125,-2.1810498821627675,-14.301506042480469,-27.023935692547013,-1.5790763924139242,-20.66272086751377,-7.940291217447168,19.2565489792766,11.404224152260637,-30.113170019960293,6.361214825033277,2,9.07000732421875,10.645004272460938,7.645011901855469,16.670013427734375,2.08001708984375,1,-0.02125546624122565,1.279959309713177,278.3800048828125,1.478125074505877,271.52999877929693,1.6332035708143655,278.98001098632807,-0.02125546624122565
7917,2023-02-22,272.54998779296875,275.25,271.6300048828125,272.3699951171875,760700.0,0.002279980634305012,-3.3615104607125788,-0.032666489432407284,34.387784961296504,41.3000954038737,10.324942459347255,14.188602518959101,11.059805207187082,8.549367459455652,11.18247833879315,3.6199951171875,-2.213787374356855,-12.715010070800759,-26.521428625627152,1.091408484025635,-19.618219348213984,-5.811800793387533,16.881630529684458,17.259354789281815,-20.69038482872115,6.903209277413202,2,8.45001220703125,10.025009155273438,6.930015563964844,16.050018310546875,2.58001708984375,2,-0.04157030665828554,-1.019965877239306,271.92999267578125,1.279959309713177,278.3800048828125,1.478125074505877,271.52999877929693,-0.04157030665828554
7918,2023-02-23,271.95001220703125,275.010009765625,269.01998901367193,273.07998657226557,863200.0,-0.0022013414522449315,1.4007999363964716,-6.277890810443902,36.46793528972102,39.63394868278644,9.843731425989574,13.89509740613471,11.46754786463623,9.364697228148486,11.061665371201446,5.990020751953068,-2.854797313675931,-12.295486450195312,-26.890924347486646,2.2999514470960207,-19.59320539884095,-4.997767501549674,15.86707664980969,29.776669550950636,-9.132156067984418,7.297718948645662,2,8.934982299804688,10.509979248046875,7.529991149902344,16.649993896484375,6.079986572265682,3,-0.02493104789469658,-3.3615104607125788,272.54998779296875,-1.019965877239306,271.92999267578125,1.279959309713177,278.3800048828125,-0.02493104789469658
7919,2023-02-24,270.01998901367193,273.26998901367193,267.52999877929693,269.70999145507807,904500.0,-0.0070969777779970045,-1.4582489250193376,-0.27434034623394377,37.75416452260044,39.12858744004525,10.182657344760003,14.862300002640723,13.01066567732886,11.457607267729372,10.980566090051207,5.739990234375,-4.472406006344443,-13.130508422851506,-28.56364931410667,2.302632468403658,-20.84707886847906,-5.413937977223952,15.917389858852118,21.97699192751202,-19.721483389992283,7.716570445627577,2,10.120010375976506,11.695007324218693,9.460014343261662,18.580017089843693,7.320007324218636,4,3.707046156686822e-05,1.4007999363964716,271.95001220703125,-3.3615104607125788,272.54998779296875,-1.019965877239306,271.92999267578125,3.707046156686822e-05
7920,2023-02-27,269.20001220703125,274.64999389648443,269.0,272.260009765625,822200.0,-0.0030367263165808067,-2.2658716858650156,-9.871037605824299,31.561653046599176,37.27380972609753,9.299898849887313,14.796416176447792,13.405277298411647,12.48046795135889,10.45397051817674,5.649993896484432,-5.629492821503163,-12.906486511230469,-29.16857209888275,3.355599076421811,-21.03752930505658,-4.775443717404357,14.52848105430553,16.34063824132726,-22.98798929356271,8.131042793826134,2,10.939987182617188,12.514984130859375,11.214988708496094,19.399993896484375,6.04998779296875,0,0.0028974693310821475,-1.4582489250193376,270.01998901367193,1.4007999363964716,271.95001220703125,-3.3615104607125788,272.54998779296875,0.0028974693310821475
7921,2023-02-28,269.8599853515625,270.489990234375,266.76998901367193,267.760009765625,1083500.0,0.0024516088952615256,1.2142960944595484,-0.6862670788870051,28.101488268222838,35.2760065634387,6.046354735295893,13.565511910073155,12.389438931165614,11.978979204347297,10.895685104331124,3.720001220703068,-6.746247373169865,-11.442512512207031,-28.47817957158577,5.593154547171707,-19.9603460418964,-2.924678982517662,11.924688571929494,36.4385888517412,2.3275940838767184,8.517833529689378,2,7.7100067138671875,11.475006103515625,10.385017395019531,18.740020751953125,14.1300048828125,1,0.0014452481642635018,-2.2658716858650156,269.20001220703125,-1.4582489250193376,270.01998901367193,1.4007999363964716,271.95001220703125,0.0014452481642635018
7922,2023-03-01,272.20999145507807,275.3800048828125,267.52999877929693,267.97000122070307,1167600.0,0.008708242166596492,-2.066411558543852,2.019066441899669,35.48878668785004,35.065540069821154,1.175275871476515,10.270055762769573,9.884391976314362,9.894702566675676,10.914212933998696,7.850006103515568,-7.438483395053424,-8.158006286621173,-25.02661435250343,8.710601779261083,-16.592310319562273,0.2762977463199263,7.472626581039094,63.18225801306385,26.978697575706903,8.434304032941121,3,0.6049957275391193,9.125000000000057,9.575012207031307,16.390014648437557,14.589996337890682,2,0.006612609261420044,1.2142960944595484,269.8599853515625,-2.2658716858650156,269.20001220703125,-1.4582489250193376,270.01998901367193,0.006612609261420044
7923,2023-03-02,268.75,271.989990234375,268.47000122070307,270.6300048828125,732100.0,-0.012710743777562872,-1.8852340095554065,-0.44339839926297,30.801586170320604,34.743871319482245,3.387798080120035,12.575143554648548,13.096293896595057,13.593900152381138,10.647620985301636,3.739990234375,-8.923388385289002,-10.475497436523426,-27.23588888165284,6.284894008605988,-18.855693159088105,-2.0953017139587473,9.124849972974857,22.99660089390414,-11.56404416869788,8.380195722564707,3,4.0649871826171875,12.584991455078125,14.264999389648438,19.850006103515625,14.1099853515625,3,0.023739553052325668,-2.066411558543852,272.20999145507807,1.2142960944595484,269.8599853515625,-2.2658716858650156,269.20001220703125,0.023739553052325668
7924,2023-03-03,270.26998901367193,271.07000732421875,267.73001098632807,269.010009765625,842000.0,0.005655773074128012,1.3356488150496038,-0.6701999870138605,33.42294002957716,33.606673814883756,1.8665704083670107,10.220580669001095,11.36010563391028,12.394160761134913,10.480175952588692,3.339996337890682,-10.327236015093717,-8.093008422851483,-24.831557326880613,8.645540481177648,-16.462282874866048,0.2762660291630823,6.050180425000519,40.65033158120488,5.174026460154373,8.369274452014578,3,1.9900054931640057,11.065002441406193,12.745010375976506,18.330017089843693,13.420013427734318,4,0.028712066012007265,-1.8852340095554065,268.75,-2.066411558543852,272.20999145507807,1.2142960944595484,269.8599853515625,0.028712066012007265
7925,2023-03-06,270.25,272.6400146484375,267.79998779296875,270.5,1116500.0,-7.395942755195062e-05,1.1368633791430882,-0.19841596628477803,27.14315396663558,32.792165882535926,0.683965867220877,9.683242145139559,11.058300713863673,12.78719248542302,10.71506653254893,4.84002685546875,-10.489506176641385,-7.443997192382824,-24.364731751791282,9.476737367025635,-15.904364472087082,1.0163700873214339,4.7331441791723705,40.41817157156337,10.211366472239586,8.460367279704233,3,0.8249969482421875,11.084991455078125,12.782501220703125,18.350006103515625,15.540008544921875,0,0.026234954071750582,1.3356488150496038,270.26998901367193,-1.8852340095554065,268.75,-2.066411558543852,272.20999145507807,0.026234954071750582
7926,2023-03-07,264.8800048828125,271.010009765625,263.989990234375,271.0,640900.0,-0.01987047221901017,1.2866458577705322,24.47998046875,24.89624322929687,31.73755013453597,5.530325399377659,13.924183215481435,16.058422826851313,18.514127796022308,11.018410688432956,7.02001953125,-9.900044815604929,-11.643992614746082,-28.718044699006214,5.430059469514049,-20.18101865687612,-3.106966572616045,8.953297573189786,7.8139903758560445,-17.267090332859944,8.537026042130053,3,4.80499267578125,13.849990844726562,19.4324951171875,23.720001220703125,24.82000732421875,1,0.03914978452894302,1.1368633791430882,270.25,1.3356488150496038,270.26998901367193,-1.8852340095554065,268.75,0.03914978452894302
7927,2023-03-08,263.01998901367193,265.79998779296875,261.72000122070307,264.8800048828125,649600.0,-0.007022107500954888,1.205409061291178,0.30392440410889665,30.02998301522524,31.02222210403643,6.58928128978846,14.278741333483481,17.720813171651912,20.73027869004892,11.435364345848209,4.079986572265682,-10.593201549245464,-12.083508300781205,-28.65582889368727,4.488812292124862,-20.369668597234238,-3.797348004328171,9.620025634765568,11.904635480274967,-13.238444825878128,8.286160296453032,3,5.530014038085881,14.575012207031193,21.292510986328068,25.580017089843693,25.110015869140568,2,0.07972778532666203,1.2866458577705322,264.8800048828125,1.1368633791430882,270.25,1.3356488150496038,270.26998901367193,0.07972778532666203
7928,2023-03-09,258.989990234375,264.85000610351557,258.23001098632807,264.19000244140625,884000.0,-0.015322024741957763,1.0306672657830056,2.7956816354658027,32.84068615373555,30.476280063051444,9.59677422261501,17.101589359079355,21.54902727379391,24.83680822310953,12.046948482906611,6.6199951171875,-10.256681817041965,-14.790505981445335,-32.093603961253564,2.5125919983628933,-23.44205497134942,-6.138956991541249,12.02001953125,5.273969846692468,-21.281828508579274,8.65154898990411,3,7.8150177001953125,16.860015869140625,25.322509765625,29.610015869140625,33.21002197265625,3,0.10737865789109025,1.205409061291178,263.01998901367193,1.2866458577705322,264.8800048828125,1.1368633791430882,270.25,0.10737865789109025
7929,2023-03-10,256.5599975585937,262.8800048828125,254.8000030517578,258.989990234375,880700.0,-0.009382573718707321,-1.7159753601854655,0.4673051868023631,16.03354280165621,28.75093448028001,11.0820776503557,18.060117235540133,23.88636312815845,27.414763839851105,12.728706271876819,8.080001831054688,-10.056696513089264,-15.698498535156318,-33.45472682622432,2.05772975591168,-24.57661268069029,-6.8203843896223475,11.894012451171932,9.865433647831507,-14.509878579179054,8.878114145533994,3,8.530006408691463,17.575004577636776,27.7900009155274,32.04000854492193,37.26998901367193,4,0.10251008747753976,1.0306672657830056,258.989990234375,1.205409061291178,263.01998901367193,1.2866458577705322,264.8800048828125,0.10251008747753976
7930,2023-03-13,258.54998779296875,261.29998779296875,255.41000366210938,256.5599975585937,1027300.0,0.00775643223149225,-1.7459274118969368,-0.8189284906939986,25.81336334348393,28.496698377531242,8.294797120488852,14.634911331380067,21.84846260257143,25.507252292731437,13.885639663816285,5.889984130859375,-10.02681242810138,-12.321008300781273,-29.791909765998753,5.149893164436236,-21.056459033390013,-3.5855575681725327,7.173220825195301,23.13376426922103,-2.763238384701175,8.735450732608749,3,6.540016174316406,15.225013732910156,26.82501220703125,30.050018310546875,33.720001220703125,0,0.09723463869806137,-1.7159753601854655,256.5599975585937,1.0306672657830056,258.989990234375,1.205409061291178,263.01998901367193,0.09723463869806137
7931,2023-03-14,262.35000610351557,265.8099975585937,259.29998779296875,262.17001342773443,1110700.0,0.014697422123220782,-1.1993112976060183,0.09044902465949126,33.46303001396245,28.27161430265484,3.7073234185020283,9.086874629836245,17.98051668928366,21.800990736470624,14.269611072363258,7.260009765624943,-9.920268424616665,-7.115490722656318,-22.3278392929127,8.096857847600063,-14.721665007784509,0.4906835624718724,-7.550003051757756,68.57408554627446,39.866666616355175,7.606174285128198,3,1.370002746582088,11.424995422363338,22.559989929199276,26.250000000000057,27.919982910156307,1,0.08934630034716884,-1.7459274118969368,258.54998779296875,-1.7159753601854655,256.5599975585937,1.0306672657830056,258.989990234375,0.08934630034716884
7932,2023-03-15,262.3699951171875,262.989990234375,258.23001098632807,260.17999267578125,735500.0,7.619216011778285e-05,1.7755040304642928,12.167175313673335,34.170467083115724,28.64593440407652,2.3967918562124737,7.339542353573847,17.86177250664366,21.968914811960076,14.422171812675147,4.759979248046932,-9.431729212647326,-5.760002136230469,-18.149901351531412,6.629897079070474,-11.95495174388094,0.4349474714200028,-7.349792175292976,68.75563889454835,38.52353515848249,6.194949607650464,3,1.3500137329101562,11.405006408691406,22.540000915527344,26.230010986328125,31.6199951171875,2,0.10416593969762733,-1.1993112976060183,262.35000610351557,-1.7459274118969368,258.54998779296875,-1.7159753601854655,256.5599975585937,0.10416593969762733
7933,2023-03-16,265.25,267.14999389648443,259.3699951171875,259.45999145507807,1010600.0,0.010976883547701988,-1.6063642172524153,2.643836570887125,42.3582190836492,29.638743187862303,-1.1531667973570165,3.560740024312395,15.052743202556712,19.324218997066623,15.04232884585528,7.779998779296932,-8.775292446487697,-2.1934967041015625,-13.528737869101576,9.141744460898451,-7.861117286601541,3.474123878398416,-10.014001165771504,84.61542263170406,51.13571945575124,5.6676205824999935,3,-1.5299911499023438,8.525001525878906,19.659996032714844,23.350006103515625,27.779998779296875,3,0.08625826534519332,1.7755040304642928,262.3699951171875,-1.1993112976060183,262.35000610351557,-1.7459274118969368,258.54998779296875,0.08625826534519332
7934,2023-03-17,263.16000366210943,265.20999145507807,260.739990234375,264.79000854492193,1602200.0,-0.007879345288937079,2.619477117722932,-0.28152028967937864,40.70194296173187,31.145275298428558,-0.19867757342882442,5.2612743181989,17.24956579432427,21.56040333162133,14.945167754156902,4.510009765625,-8.89148874715272,-3.8649932861327443,-15.183004184403273,7.453017612137785,-9.523998735268037,1.7940121630025487,-7.447445025390692,66.01368353193187,29.11161561052701,5.659005449135267,3,-0.2549972534180256,10.614997863769474,21.749992370605412,25.440002441406193,19.249999999999943,4,0.11035114812586966,-1.6063642172524153,265.25,1.7755040304642928,262.3699951171875,-1.1993112976060183,262.35000610351557,0.11035114812586966
7935,2023-03-20,267.91000366210943,268.79000854492193,262.760009765625,264.64999389648443,878400.0,0.018049855349975052,1.4023806049995362,-2.0,47.333903573738425,33.63834867003318,-5.940186866231613,-0.330262575824122,12.638644450040658,16.87392643491927,14.765774969356455,6.029998779296932,-8.354007633873266,1.4085067749023779,-8.589687759005642,11.406701308810398,-3.5905904920516605,6.407604041856416,-11.739947615000062,91.6666185012861,52.446078321287885,4.999097266954019,3,-6.114997863769588,5.864997863769474,16.3924942016601,20.690002441406193,20.130004882812443,0,0.09674884310347265,2.619477117722932,263.16000366210943,-1.6063642172524153,265.25,1.7755040304642928,262.3699951171875,0.09674884310347265
7936,2023-03-21,266.14999389648443,268.989990234375,264.1400146484375,268.97000122070307,621300.0,-0.006569406672267242,2.3916086900849374,-0.8650303302628274,41.57865362954134,34.92153429384608,-4.448937510246822,1.0271861034204335,14.273206311056526,18.704794970669923,14.563989776062197,4.8499755859375,-8.126141470413245,-0.06250305175774429,-9.728646513251704,9.603640409736215,-4.895574782504696,4.770568678989207,-9.22274069950629,73.60593108573083,35.87075470585526,4.833071730746969,3,-4.254997253418026,7.625007629394474,18.1525039672851,22.450012207031193,27.570007324218693,1,0.09814013043842662,1.4023806049995362,267.91000366210943,2.619477117722932,263.16000366210943,-1.6063642172524153,265.25,0.09814013043842662
7937,2023-03-22,261.22000122070307,267.25,260.95001220703125,266.1099853515625,530500.0,-0.018523361971966912,-1.3204536641019733,1.7340324221371808,39.946592174946886,35.711079407314,0.22224741728399522,5.338553674721027,19.16391541579361,23.568003888143892,14.540344938244932,6.29998779296875,-7.793677042283775,-4.425996398925861,-13.853345843158934,5.001353045307212,-9.139671121042397,0.28767832319067566,-3.3277290607331906,19.230842437853916,-19.527256093517792,4.713674722116535,3,0.6749954223633381,12.555000305175838,23.964996337890682,27.380004882812557,43.01000976562506,2,0.11120889540316892,2.3916086900849374,266.14999389648443,1.4023806049995362,267.91000366210943,2.619477117722932,263.16000366210943,0.11120889540316892
7938,2023-03-23,265.17001342773443,267.45001220703125,262.5,262.83999633789057,703700.0,0.015121400308447441,-2.289033984913618,-0.4764876587512269,43.60584884464815,38.77466896764644,-3.0831663959668276,0.9007386070632606,15.002425909152748,19.614374910933464,14.126351555611405,6.230010986328182,-6.722802386612727,-0.13698425292960792,-9.085296651222848,8.811328145363632,-4.611140452076199,4.3371719462169835,-6.389923821812147,53.697250828599174,14.55149858264388,4.474156199146617,3,-2.9700164794922443,6.414985656738224,20.014984130859318,23.429992675781193,45.93997192382807,3,0.10868490156220001,-1.3204536641019733,261.22000122070307,2.3916086900849374,266.14999389648443,1.4023806049995362,267.91000366210943,0.10868490156220001
7939,2023-03-24,270.02999877929693,271.3599853515625,263.14999389648443,265.44000244140625,973400.0,0.01832780897334363,1.2648347624038536,1.9699410609036612,49.75402368660803,41.43474233910467,-6.516806233224941,-4.172378397948307,9.867986894136322,14.676487339555479,13.354676625788365,8.209991455078068,-5.8668110211415865,4.722500610351631,-4.226922743677392,13.671923964380653,0.2477889333371195,9.197212287366142,-10.433117123098441,87.22391927625424,46.24641124987821,4.474711677014507,3,-5.235000610351619,-3.2000045776367756,14.842498779296818,15.77000427246088,39.24999999999994,4,0.08517572160120812,-2.289033984913618,265.17001342773443,-1.3204536641019733,261.22000122070307,2.3916086900849374,266.14999389648443,0.08517572160120812
7940,2023-03-27,269.98001098632807,272.42999267578125,269.48001098632807,270.8099975585937,607800.0,-0.00018511940597276677,-2.2240473609606224,-0.18082510554835055,56.47208996645375,43.991304556048156,-5.224360541917008,-4.280418143717441,9.538956255307255,14.66106353127941,12.890014042294284,2.949981689453182,-4.8570870521929805,4.633512878417889,-4.393792342182394,13.660818099018172,0.11986026811774764,9.14716548871803,-9.206818960593182,78.65865977627445,32.10290984590654,4.513652610300128,3,-4.650009155273381,-3.150016784667912,12.182487487793026,15.209991455078182,41.01998901367193,0,0.04604041843827744,1.2648347624038536,270.02999877929693,-2.289033984913618,265.17001342773443,-1.3204536641019733,261.22000122070307,0.04604041843827744
7941,2023-03-28,270.25,271.89999389648443,268.77999877929693,270.0599975585937,560300.0,0.0010000333457487187,-1.2690873579546393,-0.2289223076075252,59.56098557092759,46.81247327691614,-4.756035895311356,-4.763939761763538,8.886560375248735,14.3808570260112,12.029403869603108,3.1199951171875,-2.973268157641769,4.884001159667946,-4.185941055417857,13.953943374753749,0.3490300521250447,9.418972267210847,-8.077991896259562,81.01048445408532,28.829374746271768,4.534971107542909,3,-4.350006103515625,-3.9749984741210938,11.537498474121094,12.260009765625,43.32000732421875,1,0.06582796871386454,-2.2240473609606224,269.98001098632807,1.2648347624038536,270.02999877929693,-2.289033984913618,265.17001342773443,0.06582796871386454
7942,2023-03-29,274.010009765625,274.6199951171875,270.8900146484375,271.1199951171875,772900.0,0.01391307961378363,-1.226870240134096,15.210407966587162,70.00536537382811,49.88437842026935,-7.477622512649873,-8.835165893110968,4.729982599860023,10.659055664924495,12.252747480696637,4.3699951171875,-1.5385279668753924,8.554010009765648,-0.8320937460808295,17.940113765612125,3.8609581318423807,13.247061887688915,-10.60704351323966,94.96711553375567,35.330226528677294,4.693051877923251,3,-6.33001708984375,-8.920005798339844,7.777488708496094,6.5999908447265625,44.04998779296875,2,0.07193164757717097,-1.2690873579546393,270.25,-2.2240473609606224,269.98001098632807,1.2648347624038536,270.02999877929693,0.07193164757717097
7943,2023-03-30,275.1300048828125,276.3800048828125,272.6400146484375,275.73001098632807,714000.0,0.004087424098650594,2.9368444722851317,-0.20761351636745656,75.62795657623397,53.76504659965847,-7.877117872938754,-9.963514394211245,3.4155534604500417,9.554151250950326,12.59443528375943,3.739990234375,-0.45157819133083876,9.355004882812523,-0.8962666390537493,19.606276404678823,4.229369121879358,14.480640643745687,-10.156654589354844,90.55178411195762,23.60214942845488,5.1256357609331475,3,-6.464996337890625,-9.540000915527344,6.657493591308594,5.4799957275390625,39.239990234375,3,0.10576820262083131,-1.226870240134096,274.010009765625,-1.2690873579546393,270.25,-2.2240473609606224,269.98001098632807,0.10576820262083131
7944,2023-03-31,278.02999877929693,279.0,275.44000244140625,275.44000244140625,1197000.0,0.01054044940579879,-1.749036750757049,-4.316616652256238,76.22512023388583,56.975181784119286,-9.438544856675037,-12.914471317349864,0.4584894542607003,6.661196044072028,12.983932023884112,3.8699951171875,0.7640715243812224,11.866998291015705,0.3857561210028848,23.348240461028524,6.126377206009295,17.607619376022114,-11.231583751542473,90.50879545162775,17.27249457136658,5.740621085006403,3,-8.054992675781307,-11.129997253418026,3.6424942016600994,2.5800018310546307,35.97000122070307,4,0.11897991841709432,2.9368444722851317,275.1300048828125,-1.226870240134096,274.010009765625,-1.2690873579546393,270.25,0.11897991841709432
7945,2023-04-03,277.33999633789057,279.07000732421875,275.67999267578125,276.33999633789057,772800.0,-0.0024817553660966274,-1.9224171950226367,0.3861009320246413,72.02469029516757,60.35807474696666,-8.124617097629539,-12.296518560362472,0.9004058718646206,7.309588481204855,13.710470370701348,3.3900146484375,1.5393397703841174,10.82249603271481,-1.5901303673463758,23.235122432776024,4.616182832684217,17.028809232745402,-8.345296015131908,83.18746793284294,8.974717226985234,6.2063132000306025,4,-7.329986572265568,-10.404991149902287,3.587501525878963,3.2700042724609943,35.92001342773443,0,0.11516551115293505,-1.749036750757049,278.02999877929693,2.9368444722851317,275.1300048828125,-1.226870240134096,274.010009765625,0.11516551115293505
7946,2023-04-04,275.25,277.57998657226557,273.3900146484375,277.1099853515625,579200.0,-0.007535863436531787,1.992850136239863,-1.8599853515625,67.83935400752688,63.45727050614221,-5.149568435101287,-9.897230575696653,2.514329537487015,9.320809609623439,13.662558903477576,4.189971923828068,2.5841005158223425,8.213999938964832,-4.764090642561371,21.192090520491035,1.7249546482017308,14.703045229727934,-4.240238276949299,53.30060214444005,-20.710062135672146,6.489045290763105,4,-4.464996337890625,-8.314994812011719,5.677497863769531,5.3600006103515625,35.30999755859375,1,0.12988192552225253,-1.9224171950226367,277.33999633789057,-1.749036750757049,278.02999877929693,2.9368444722851317,275.1300048828125,0.12988192552225253
7947,2023-04-05,283.989990234375,285.3599853515625,275.32998657226557,276.0,1008200.0,0.03175291638283384,-1.1500493906308122,-4.295727505414452,72.33080038168802,66.64893178803553,-11.532759114538294,-17.903575446500213,-6.608378003701887,0.613540661168372,13.683870543608489,10.1099853515625,3.3172675891349854,15.905490112304676,1.0421203914368107,30.76885983317254,8.473805251870715,23.337174972738637,-11.368179391090678,89.2295733287269,15.876249109886956,7.431684860433938,4,-9.735000610351562,-13.909996032714844,-4.537498474121094,-3.3799896240234375,25.610015869140625,2,0.10415866089305315,1.992850136239863,275.25,-1.9224171950226367,277.33999633789057,-1.749036750757049,278.02999877929693,0.10415866089305315
7948,2023-04-06,286.79998779296875,287.7699890136719,283.79998779296875,285.05999755859375,737100.0,0.009894706346074589,1.1576136533262569,0.2177712592049378,77.69447644216737,69.75342653865323,-12.23893635166121,-19.52431423199323,-9.791160422004054,-2.281028031502956,13.32132290135591,3.970001220703125,4.604069082107117,17.324987792968727,0.9205055564260647,33.72947002951139,9.122746674697396,25.52722891124006,-13.40997314453125,93.25449965301578,18.189015094211626,8.202241118271333,4,-8.524993896484375,-15.514991760253906,-9.724998474121094,-6.1899871826171875,25.07000732421875,3,0.10899585458905436,-1.1500493906308122,283.989990234375,1.992850136239863,275.25,-1.9224171950226367,277.33999633789057,0.10899585458905436
7949,2023-04-10,282.8599853515625,285.6499938964844,280.29000854492193,285.3999938964844,475800.0,-0.013737805471074171,2.526296240525988,-1.4597832187456152,67.85287118393259,71.01795778503977,-7.026524121101602,-14.243214776959235,-6.2638726532438795,1.5705927068850087,12.229743211885458,6.509979248046818,6.406185381043542,12.069985961914085,-4.191266043923463,28.33123796775166,3.939359958995283,20.200611964832888,-7.529998779296932,65.85526832384345,-6.816565924676993,8.130626002918783,4,-4.584991455078125,-11.574989318847656,-5.784996032714844,-2.2499847412109375,24.75,0,0.11139790496157187,1.1576136533262569,286.79998779296875,-1.1500493906308122,283.989990234375,1.992850136239863,275.25,0.11139790496157187
7950,2023-04-11,283.69000244140625,285.4700012207031,282.489990234375,283.32000732421875,556100.0,0.002934374364801595,-1.9359290438965724,-0.14566687892732275,71.42161770110161,72.33580579950355,-6.377973278967318,-13.80081058997689,-7.4461501865437185,0.5026790890752864,11.079173199608054,2.980010986328125,7.944984007015364,11.643002319335949,-4.520801836927944,27.806806475599814,3.5611002412040307,19.724904397467867,-5.872015380859409,71.62730288219727,-0.8881068277601827,8.081902078131938,4,-4.3600006103515625,-12.405006408691406,-6.892509460449219,-3.0800018310546875,22.55999755859375,1,0.10684196587031303,2.526296240525988,282.8599853515625,1.1576136533262569,286.79998779296875,-1.1500493906308122,283.989990234375,0.10684196587031303
7951,2023-04-12,285.7900085449219,287.0899963378906,283.6000061035156,284.57000732421875,611200.0,0.007402467783295785,-1.2088520188899727,3.2973441108545036,82.23565569175847,73.69472694594025,-6.7518405324859145,-14.814245584313028,-9.747812844607722,-1.8369236484705311,10.931407998773727,3.489990234375,8.996951798166037,12.571008300781273,-4.025710364137922,29.167726965700467,4.2726489683216755,20.86936763324087,-5.98162109375005,84.08376141342487,4.628763833720342,8.298359332459603,4,-5.5850067138671875,-14.505012512207031,-9.585014343261719,-5.1800079345703125,19.660003662109375,2,0.096119529722416,-1.9359290438965724,283.69000244140625,2.526296240525988,282.8599853515625,1.1576136533262569,286.79998779296875,0.096119529722416
7952,2023-04-13,289.70001220703125,290.8999938964844,285.45001220703125,286.260009765625,715500.0,0.013681386840697751,-1.1541439996140068,2.819671311003827,82.21698676608835,74.42684141147964,-9.16607358603153,-17.46733050769376,-13.978096011590992,-5.969892516038271,10.800354968417533,5.449981689453125,9.93147943629043,15.11451110839846,-2.2058081786274784,32.4348303954244,6.4543514648854625,23.774670751911458,-8.299304443359404,88.69007213778657,5.729993547901245,8.660159643512973,4,-7.5550079345703125,-16.850013732910156,-15.492515563964844,-9.755020141601562,18.779998779296875,3,0.07200546935653951,-1.2088520188899727,285.7900085449219,-1.9359290438965724,283.69000244140625,2.526296240525988,282.8599853515625,0.07200546935653951
7953,2023-04-14,288.1300048828125,289.3900146484375,285.04998779296875,288.54998779296875,571400.0,-0.005419424432390962,3.133286831168076,-0.1220879686307908,76.02071124034889,74.40412930108664,-6.2112713703537565,-14.8570514588597,-12.775782222400949,-4.666816132632675,11.459410096969991,4.6500244140625,10.795258205824098,12.40050354003904,-5.340891449299363,30.141898529377443,3.52980604536981,21.27120103470827,-4.8294398925781366,73.89262169656095,-8.175822306823022,8.870697494669201,4,-5.9850006103515625,-15.280006408691406,-15.057502746582031,-9.32000732421875,18.739990234375,4,0.074514978852811,-1.1541439996140068,289.70001220703125,-1.2088520188899727,285.7900085449219,-1.9359290438965724,283.69000244140625,0.074514978852811
7954,2023-04-17,292.20001220703125,294.2200012207031,290.04998779296875,294.0,764900.0,0.01412559350031617,2.723242506811989,4.285859613428281,78.63400867862876,75.1384980103601,-9.007072137954651,-17.53914524152242,-17.042239016091628,-8.996210272989856,12.363655886656895,6.089996337890625,11.096092504764727,15.018510437011741,-3.1399474048090497,33.17696827883253,5.939281516101346,24.097739357922137,-7.3795614355468615,82.77930842497703,0.26800174138681143,9.079228920910403,4,-8.395004272460938,-17.69001007080078,-20.87250518798828,-15.135009765625,10.949981689453125,0,0.06731684492956003,3.133286831168076,288.1300048828125,-1.1541439996140068,289.70001220703125,-1.2088520188899727,285.7900085449219,0.06731684492956003
7955,2023-04-18,293.8299865722656,294.6199951171875,290.07000732421875,292.3599853515625,668900.0,0.005578283015537755,1.9835806409653503,-0.8166728832525177,79.3575503262629,76.41829760133076,-8.998211368525801,-18.053296154326233,-18.728367767275188,-10.85860781581431,14.004310282487548,4.54998779296875,11.217232071704302,15.352485656738281,-3.6977783365152845,34.40274964999185,5.827353660111498,24.877617653365064,-8.779998779296875,92.83113128387191,9.71152162920282,9.525131996626788,4,-8.854995727539062,-18.814987182617188,-24.217483520507812,-18.47998809814453,7.730010986328125,1,0.046897864101789866,2.723242506811989,292.20001220703125,3.133286831168076,288.1300048828125,-1.1541439996140068,289.70001220703125,0.046897864101789866
7956,2023-04-19,292.2699890136719,293.8500061035156,291.9800109863281,292.69000244140625,492400.0,-0.005309184323874616,-2.7401043733024077,-0.285723182959995,74.05161137833196,76.60949882318009,-5.330604043177686,-15.216266444382427,-17.393715820695718,-9.623737079038335,15.770009176359745,1.8699951171875,11.095994978322665,12.486488342285156,-6.586707194338885,31.559683878909198,2.949890573973164,22.02308611059715,-5.305999755859375,75.44405114959022,-5.921766138016764,9.536597768312015,4,-4.8149871826171875,-15.844985961914062,-22.837486267089844,-16.91999053955078,4.860015869140625,2,0.04783252305002872,1.9835806409653503,293.8299865722656,2.723242506811989,292.20001220703125,3.133286831168076,288.1300048828125,0.04783252305002872
7957,2023-04-20,290.2699890136719,291.5799865722656,289.260009765625,290.239990234375,653500.0,-0.006842987905632869,-1.3316821813608968,-0.07142338153018964,69.49019768069522,75.69791229412763,-2.6218169075514766,-11.518906161723976,-15.748497000505836,-7.91158215409564,16.82635879946027,3.009979248046875,11.321074008079393,9.033988952636719,-8.444750489178716,26.512728394452154,0.29461923172897286,17.773358673544465,-1.7747985839843636,54.54542555566185,-24.598505485259082,8.739369720907721,4,-2.8149871826171875,-13.844985961914062,-21.522483825683594,-14.919990539550781,8.3900146484375,3,0.052296219960391355,-2.7401043733024077,292.2699890136719,1.9835806409653503,293.8299865722656,2.723242506811989,292.20001220703125,0.052296219960391355
7958,2023-04-21,293.989990234375,294.19000244140625,289.510009765625,290.6000061035156,847800.0,0.012815659081200748,1.46964755900186,113.00406917599186,70.12101611367979,75.94992839743288,-5.827481999396355,-13.669947483546139,-19.594585342671735,-11.927862944748881,18.102302997339216,4.67999267578125,12.022620034664783,11.312991333007801,-5.320354154068696,27.946336820084298,2.996318589469581,19.62966407654602,0.6300048828125,88.24614543715411,10.10440532127626,8.316672743538236,4,-5.43499755859375,-16.9949951171875,-25.24248504638672,-18.639991760253906,4.70001220703125,4,0.04928746295205966,-1.3316821813608968,290.2699890136719,-2.7401043733024077,292.2699890136719,1.9835806409653503,293.8299865722656,0.04928746295205966
7959,2023-04-24,293.0299987792969,295.25,292.1700134277344,293.989990234375,1138100.0,-0.003265388234180322,-1.2985298974002755,-0.283184645715366,69.64688870444346,75.75273628669308,-3.6578229611932898,-11.487473631647845,-18.82440422111796,-11.061176531239255,19.861809651650038,3.079986572265625,11.760420960840861,9.202999877929699,-6.921266628921842,25.32726638478124,1.1408666245039285,17.26513313135547,-3.519989013671875,62.938149582229464,-13.963660732558658,8.062133253425769,4,-3.6049957275390625,-15.035003662109375,-24.282493591308594,-17.68000030517578,3.3800048828125,0,0.047230646676262644,1.46964755900186,293.989990234375,-1.3316821813608968,290.2699890136719,-2.7401043733024077,292.2699890136719,0.047230646676262644
7960,2023-04-25,282.4100036621094,294.0,280.70999145507807,291.04998779296875,1527900.0,-0.036242006488851786,-1.2076410486481166,9.000063578853673,57.38754119338488,72.99183467576269,7.556116417154442,0.11751728583328713,-8.498971248174598,-0.5893647134050184,20.68332353419452,13.290008544921932,10.720967149329226,-2.0384948730468864,-16.817608332796453,12.74061858670268,-9.428051602921641,5.351061856827869,12.839996337890625,11.691961540318575,-65.37816774191472,7.38955672987477,4,5.5699920654296875,-4.30999755859375,-14.069999694824219,-7.060005187988281,20.0,1,0.07343929027099705,-1.2985298974002755,293.0299987792969,1.46964755900186,293.989990234375,-1.3316821813608968,290.2699890136719,0.07343929027099705
7961,2023-04-26,288.0400085449219,289.239990234375,274.89999389648443,278.58999633789057,1817400.0,0.019935571721278578,1.420257532835427,-1.0937534217544174,54.46528970834351,69.90831278045769,2.5466451704937754,-4.333552325177777,-14.498300229748224,-6.556027200303731,21.74328416964584,14.339996337890568,10.645679764468923,2.7020095825195085,-10.54052784258539,15.944547007624408,-3.9192591300329696,9.323278295071987,7.209991455078125,64.57007718620505,-10.5091367676185,6.6212687125524585,4,-2.9650115966796875,-9.94000244140625,-20.2550048828125,-12.690010070800781,12.160003662109375,2,0.04693788575403168,-1.2076410486481166,282.4100036621094,-1.2985298974002755,293.0299987792969,1.46964755900186,293.989990234375,0.04693788575403168
7962,2023-04-27,293.7200012207031,294.0799865722656,285.54998779296875,288.0,1459500.0,0.01971945739230674,1.6490794929510721,0.6052903525825228,57.17545961484058,67.81439593317899,-2.797311384001773,-8.918465148581959,-20.444741167474263,-12.49005536363859,22.252209480212993,8.529998779296875,10.52580723410449,7.396502685546864,-5.215047762736447,20.008053133830174,1.0907274614052085,13.702277909688519,0.7159985351562455,92.48158073509099,18.88757292331333,6.305775224141654,4,-8.645004272460938,-15.6199951171875,-25.88500213623047,-18.37000274658203,8.410003662109375,3,0.011609708729188872,1.420257532835427,288.0400085449219,-1.2076410486481166,282.4100036621094,-1.2985298974002755,293.0299987792969,0.011609708729188872
7963,2023-04-28,304.2300109863281,305.5,293.3699951171875,293.9100036621094,1957700.0,0.03578241087411582,-1.1280664746383406,1.8041966996206644,69.50175424525123,66.79970099613705,-12.050615750313398,-18.062677828156666,-30.778963333237584,-23.14846115755256,22.969517844421823,12.1300048828125,10.114565622158693,16.451512145996105,2.6217076215318116,30.2813166704604,9.536609883763958,23.366414408228252,-29.330017089843693,95.8497099334697,20.397880812416773,6.914902262232144,4,-14.030014038085938,-20.230010986328125,-36.39501190185547,-28.88001251220703,-4.44000244140625,4,-0.018308539996302553,1.6490794929510721,293.7200012207031,1.420257532835427,288.0400085449219,-1.2076410486481166,282.4100036621094,-0.018308539996302553
7964,2023-05-01,311.1099853515625,312.2300109863281,304.2200012207031,305.75,1278900.0,0.02261438423819251,1.1078871497522467,0.5193780569306199,72.53451538018584,66.04158600212848,-17.84244629601625,-23.544450156797325,-37.1594069301658,-30.04013351437709,23.520176590712,8.010009765625,9.623737563519228,21.6774871826172,5.1142919249580245,38.24068244027637,13.395889553787583,29.959084811446814,-35.59799133300777,96.99966482182418,20.193924309834344,8.281597628829601,5,-17.54498291015625,-23.41998291015625,-44.21748733520508,-35.759986877441406,-6.209991455078125,0,-0.03992151809631361,-1.1280664746383406,304.2300109863281,1.6490794929510721,293.7200012207031,1.420257532835427,288.0400085449219,-0.03992151809631361
7965,2023-05-02,309.2799987792969,311.8900146484375,305.260009765625,309.20001220703125,1090900.0,-0.005882120981098304,1.5018799914781398,0.014922908743082284,69.39079665208217,65.52371769921186,-15.187532497440088,-20.236441967854432,-35.06168490741743,-28.21216704579257,24.08921607546231,6.6300048828125,9.662135098828344,18.25050048828126,0.4812258913712526,36.01977508519127,9.365863189826257,27.135137786736266,-32.29928408203119,92.09747962361942,15.542643947784597,8.884637298455011,5,-15.714996337890625,-18.774993896484375,-43.46750259399414,-33.93000030517578,-0.399993896484375,1,-0.04161276244174961,1.1078871497522467,311.1099853515625,-1.1280664746383406,304.2300109863281,1.6490794929510721,293.7200012207031,-0.04161276244174961
7966,2023-05-03,311.0,316.69000244140625,309.54998779296875,315.0,2787500.0,0.005561307641916091,-1.069562140645732,-50.008393742846245,68.24255590974148,65.38509083577254,-15.613169869437513,-20.175211633258527,-36.280509003558336,-29.93506469966303,25.369647793806255,7.410003662109375,9.238466810384523,18.183001708984364,-0.08819544459862527,36.45419886256735,9.04740313219287,27.318600285775858,-32.60931345117183,81.72768219397175,6.430777030183677,9.135598576791505,5,-15.205001831054688,-18.264999389648438,-44.92000198364258,-35.650001525878906,-2.1199951171875,2,-0.02762056700286375,1.5018799914781398,309.2799987792969,1.1078871497522467,311.1099853515625,-1.1280664746383406,304.2300109863281,-0.02762056700286375
7967,2023-05-04,313.57000732421875,314.3699951171875,309.5799865722656,311.4200134277344,1214000.0,0.00826368914539799,1.5546920140951668,-0.5374984741210938,71.42137630398784,65.52957530136233,-16.238103549902007,-21.518814745260443,-38.32912966061434,-32.44435378630419,25.525178541457304,4.790008544921875,8.705956957928606,19.274008178710915,-0.6983227234865694,39.2463390809084,9.287842727612144,29.260173629809685,-32.88136182183587,86.6209513838906,10.685966949310625,9.986165451098751,5,-17.775009155273438,-19.779998779296875,-47.48250961303711,-38.220008850097656,-0.160003662109375,3,-0.0426379908948481,-1.069562140645732,311.0,1.5018799914781398,309.2799987792969,1.1078871497522467,311.1099853515625,-0.0426379908948481
7968,2023-05-05,318.05999755859375,319.739990234375,310.6600036621094,313.80999755859375,1734400.0,0.014318940362598287,1.386334835822332,1.9767497977317567,71.62208781316279,65.74904186899782,-18.947201547288614,-24.819304476801676,-42.215467319803224,-36.787342645233934,25.537813711123867,9.079986572265625,8.786803477703756,22.20099792480471,-0.06261190105016112,44.46460775065958,11.069193011877246,33.332802837732174,-35.21127063986944,89.17529726147802,13.52336642369616,11.131804912927445,5,-20.740005493164062,-21.8699951171875,-51.67499923706055,-42.709999084472656,-13.459991455078125,4,-0.050084867000121824,1.5546920140951668,313.57000732421875,-1.069562140645732,311.0,1.5018799914781398,309.2799987792969,-0.050084867000121824
7969,2023-05-08,314.3699951171875,317.4800109863281,310.0,317.4800109863281,936100.0,-0.011601592371660807,3.8102719092523722,-0.7317684397977942,66.60202355469366,66.77287324247658,-13.311644625981785,-19.655353388769186,-37.8900245101197,-33.05365216139046,26.280674258873894,8.05999755859375,9.220620140609185,16.93549499511721,-5.907046468588987,39.77803645882341,5.514224263264111,28.35676572697031,-28.56996713321115,62.91434833923453,-10.12811937626116,11.421270731853085,5,-17.050003051757812,-17.80499267578125,-47.242488861083984,-39.019996643066406,-14.3800048828125,0,-0.0463784292353685,1.386334835822332,318.05999755859375,1.5546920140951668,313.57000732421875,-1.069562140645732,311.0,-0.0463784292353685
7970,2023-05-09,314.0,315.69000244140625,311.0899963378906,311.8699951171875,906100.0,-0.0011769415750049195,-1.4932265908000728,-0.6848855351342865,67.90837979047632,68.2665499182691,-8.928270363722163,-17.81137958504121,-36.849352648788795,-32.65205552490062,27.06367991369676,4.600006103515625,9.41446177532714,15.050000000000011,-7.974165106697342,38.074165106697365,3.5379174466513064,26.562082553348716,-25.48477503599173,43.670374296957824,-27.867527394550386,11.512082553348678,5,-11.355010986328125,-17.43499755859375,-45.562496185302734,-38.650001525878906,-16.170013427734375,1,-0.02898091115769308,3.8102719092523722,314.3699951171875,1.386334835822332,318.05999755859375,1.5546920140951668,313.57000732421875,-0.02898091115769308
7971,2023-05-10,313.260009765625,315.7799987792969,310.7099914550781,315.19000244140625,795100.0,-0.002356656797372625,2.2604702280488285,-0.9060977706458823,69.34863066297845,69.61912447917331,-4.732252573071378,-15.713527231501871,-35.454732682009876,-31.849477858786543,27.62945062766582,5.07000732421875,9.772808552081756,12.936509704589866,-10.059571451845443,35.932590861025176,1.4384691263722402,24.434550282807493,-22.246803579987386,36.220687666517485,-35.918939394779436,11.498040578217642,5,-6.70501708984375,-16.69500732421875,-44.78750228881836,-37.910011291503906,-15.779998779296875,2,-0.013982010937462208,-1.4932265908000728,314.0,3.8102719092523722,314.3699951171875,1.386334835822332,318.05999755859375,-0.013982010937462208
7972,2023-05-11,310.55999755859375,313.5899963378906,308.6499938964844,313.5,726300.0,-0.00861907719740973,2.1666731875268987,1.5233231080610987,64.1890910155217,69.02882856475891,0.6791413444302634,-11.98509057589115,-32.193727384688145,-29.012367788875054,27.571389456663976,4.94000244140625,11.561054906517825,9.193498229980491,-13.66563212608196,32.05262858604294,-2.236066948050734,20.623063408011717,-17.248648649057145,17.22276188300949,-50.69510137220194,11.42956517803124,5,1.4199981689453125,-13.240005493164062,-41.69999313354492,-35.209999084472656,-16.769989013671875,3,-0.005409559147952714,2.2604702280488285,313.260009765625,-1.4932265908000728,314.0,3.8102719092523722,314.3699951171875,-0.005409559147952714
7973,2023-05-12,309.6000061035156,311.4100036621094,307.70001220703125,310.9700012207031,442600.0,-0.003091162617931853,2.2977701822916665,0.46598434677904876,64.1890910155217,68.10155919090734,2.7725347124867312,-9.838577759483485,-30.560788630109755,-27.944058475284407,27.539885229408114,3.709991455078125,13.322047728847679,7.160006713867176,-15.090254285175433,29.410267712909786,-3.965123785654157,18.28513721338851,-14.17436588799194,19.427342879698944,-47.09130675569057,11.12513049952131,5,2.899993896484375,-12.280014038085938,-37.43251419067383,-34.25000762939453,-15.240020751953125,4,0.012306193422101819,2.1666731875268987,310.55999755859375,2.2604702280488285,313.260009765625,-1.4932265908000728,314.0,0.012306193422101819
7974,2023-05-15,311.8699951171875,312.4800109863281,309.1499938964844,310.0,495800.0,0.007332005713568623,1.1553321350267645,-1.3649648044194957,79.43647317908238,69.21774547168513,0.694750952088043,-11.13002580859387,-32.16657944397957,-30.081849704086494,26.94768930596052,3.33001708984375,14.72735993121347,8.446496582031273,-13.63623834838387,30.529231512446415,-2.594870883176327,19.487864047238872,-14.499206900155684,51.60878514909448,-20.942674416558127,11.04136746520758,5,1.850006103515625,-14.550003051757812,-37.09000015258789,-36.519996643066406,-17.91998291015625,0,-0.02331096010355249,2.2977701822916665,309.6000061035156,2.1666731875268987,310.55999755859375,2.2604702280488285,313.260009765625,-0.02331096010355249
7975,2023-05-16,307.6099853515625,310.6400146484375,306.1099853515625,310.6000061035156,638400.0,-0.013659569154846896,1.9511227745802642,-1.5989457536392715,70.10478318202026,69.42465961304944,5.244468964056807,-6.097334118878166,-27.277534431929666,-25.763049058001627,26.065268519694996,5.760009765625,14.451577112099017,3.4974868774414176,-18.181126868766626,25.17610062364946,-7.341819995662604,14.33679375054544,-8.449660973143239,15.511870911139376,-55.65122810699527,10.839306873104023,5,5.31500244140625,-10.289993286132812,-32.82999038696289,-32.259986877441406,-23.089996337890625,1,-0.02477161171630604,1.1553321350267645,311.8699951171875,2.2977701822916665,309.6000061035156,2.1666731875268987,310.55999755859375,-0.02477161171630604
7976,2023-05-17,306.25,308.25,302.1499938964844,308.25,585400.0,-0.004421135256738151,5.100006103515625,0.6688916786592771,64.12628444069502,68.61409385046136,6.54844838694828,-3.8328108470832376,-25.118230159537063,-24.341205181330395,24.881029492809297,6.100006103515625,13.241312415677328,1.4385009765625227,-19.52197683734886,22.398978790473905,-9.04173793039314,11.918739883518185,-5.443302353104286,35.83920654313808,-31.279449957533323,10.480238906955686,5,4.6949920654296875,-8.930007934570312,-30.942501068115234,-30.900001525878906,-24.670013427734375,2,-0.027493921396683718,1.9511227745802642,307.6099853515625,1.1553321350267645,311.8699951171875,2.2977701822916665,309.6000061035156,-0.027493921396683718
7977,2023-05-18,305.45001220703125,306.2300109863281,301.94000244140625,305.8500061035156,616800.0,-0.002612205038265314,6.3965431059430164,0.1999969482421875,51.7609756484339,66.40730360993592,6.789470911901276,-1.936551473959355,-23.451776104347516,-23.38358807376295,24.314423858851836,4.30999755859375,12.348438127061286,-0.12048797607423012,-19.931719633125624,19.690743680977164,-10.026103804599927,9.785127852451467,14.28997802734375,33.301773434672455,-28.935786043765596,9.9056158285257,5,4.2599945068359375,-8.130020141601562,-29.705013275146484,-30.100013732910156,-22.5,3,-0.02609265314188669,5.100006103515625,306.25,1.9511227745802642,307.6099853515625,1.1553321350267645,311.8699951171875,-0.02609265314188669
7978,2023-05-19,308.4800109863281,310.5,306.5199890136719,307.0,568800.0,0.009919786080228254,-2.2622600212619597,-3.700083924620432,45.72916718289269,64.08809734640248,2.5229584039143447,-4.032060222866164,-25.432316330876574,-26.213585886160445,23.563259054873345,5.04998779296875,11.501797657362545,2.1850097656250114,-16.88915176675755,21.259171298007573,-7.352071000566241,11.722090531816264,10.903979492187489,62.049366630474125,4.035111079613898,9.537080766191268,5,0.3799896240234375,-11.160018920898438,-30.98250961303711,-34.345008850097656,-24.46002197265625,4,-0.047620597504637985,6.3965431059430164,305.45001220703125,5.100006103515625,306.25,1.9511227745802642,307.6099853515625,-0.047620597504637985
7979,2023-05-22,306.8699951171875,310.4700012207031,306.1300048828125,309.92999267578125,528000.0,-0.005219190261284035,1.096609169983783,-2.067550570138359,46.05821803962596,61.660301596308,3.3047482196149645,-1.4040078172589006,-22.69157495993261,-24.340804747753793,22.607335229793264,4.339996337890625,10.110635878228834,-0.11700592041017899,-18.140121689100056,17.906109848279698,-9.128563804755117,8.89455196393476,12.16511560058592,56.66650297107498,2.8411250120645235,9.011557884344926,5,1.9900054931640625,-9.550003051757812,-29.372493743896484,-32.73499298095703,-24.739990234375,0,-0.0407664808051621,-2.2622600212619597,308.4800109863281,6.3965431059430164,305.45001220703125,5.100006103515625,306.25,-0.0407664808051621
7980,2023-05-23,303.1499938964844,306.8699951171875,302.3299865722656,305.2300109863281,762700.0,-0.012122401277070205,-1.440843984314755,0.6797446893387853,37.949014900871674,58.17145540051836,5.949472603223285,4.162882145237745,-17.92491501439747,-20.365346531785463,23.7628706548496,4.540008544921875,8.154761831970177,-4.8740066528320085,-18.882588974245778,9.13457566858176,-11.878297813538893,2.130284507874876,15.543214655761687,14.135418226414826,-34.66675270259561,7.004291160706871,5,4.6150054931640625,-5.8300018310546875,-23.992488861083984,-28.639991760253906,-18.29998779296875,1,-0.030347952745117368,1.096609169983783,306.8699951171875,-2.2622600212619597,308.4800109863281,6.3965431059430164,305.45001220703125,-0.030347952745117368
7981,2023-05-24,301.55999755859375,302.30999755859375,298.3299865722656,301.82000732421875,842700.0,-0.005244916278750011,5.419423114786375,0.12500366794800316,30.99078385532391,54.48275460494083,6.375768399141123,7.186132610708171,-15.40766070294751,-18.557840974955525,24.589172107089503,4.82000732421875,6.637265915966793,-7.140002441406239,-18.050409753992483,3.7704048711800056,-12.59520609769936,-1.6847987851131165,16.798146871435506,26.540734778214937,-16.755632532078916,5.455203656293111,5,3.845001220703125,-4.2400054931640625,-21.56500244140625,-26.849998474121094,-16.1199951171875,2,-0.056506196719977586,-1.440843984314755,303.1499938964844,1.096609169983783,306.8699951171875,-2.2622600212619597,308.4800109863281,-0.056506196719977586
7982,2023-05-25,297.1300048828125,298.8900146484375,291.6400146484375,298.510009765625,1073000.0,-0.014690253056261149,5.77565455478866,5.307511737089202,16.80936608935184,49.21834072425529,9.722835863087539,12.526956468533228,-10.083413309066202,-13.948581066208192,25.97758615576884,9.91998291015625,4.843238494222987,-11.740495300292991,-21.73321590382568,-1.7477746967603025,-16.736855602059336,-6.744134998526647,20.427013232906233,29.109196704228452,-8.03746861778221,4.996360301766339,5,4.9300079345703125,0.1899871826171875,-15.19000244140625,-22.420005798339844,-11.239990234375,3,-0.05233405598562746,5.419423114786375,301.55999755859375,-1.440843984314755,303.1499938964844,1.096609169983783,306.8699951171875,-0.05233405598562746
7983,2023-05-26,298.6600036621094,299.1099853515625,294.8299865722656,298.510009765625,945500.0,0.005149257073180147,7.152710361866008,-0.10869084475895621,23.25500444204303,42.9759553090287,7.239066308238932,11.128852979848773,-10.775786425859906,-15.220096583464397,26.037864715686183,4.279998779296875,2.926661202247317,-9.931996154785168,-20.74599837584867,0.8820060662783362,-15.338997265316948,-4.524995044253387,17.341994245572494,37.28090291902544,3.253486937515497,5.407001110531762,5,2.480010986328125,-1.3400115966796875,-16.720001220703125,-23.95000457763672,-13.670013427734375,4,-0.05260159131602937,5.77565455478866,297.1300048828125,5.419423114786375,301.55999755859375,-1.440843984314755,303.1499938964844,-0.05260159131602937
7984,2023-05-30,298.69000244140625,298.95001220703125,295.0,297.9200134277344,802600.0,0.00010044458223079644,5.124009368124719,5.133468972533062,23.630702209925005,37.81216853435144,5.747259885738515,10.667605616109483,-9.883163790541573,-14.959753158532521,25.45577521064082,3.95001220703125,1.4889657006925745,-9.280998229980469,-20.883847800790306,2.321851340829369,-15.08242301538536,-3.4795734445755784,15.850276470720928,46.29019588984002,12.925599079161131,5.801424785404916,5,2.3800048828125,-1.3700103759765625,-15.915008544921875,-23.980003356933594,-23.6199951171875,1,-0.049114511057705035,7.152710361866008,298.6600036621094,5.77565455478866,297.1300048828125,5.419423114786375,301.55999755859375,-0.049114511057705035
7985,2023-05-31,296.4100036621094,299.5799865722656,294.80999755859375,298.69000244140625,1566900.0,-0.007633328068100131,1.3497673579530507,-2.961079624271729,22.44027005631331,33.18038915830903,7.008483352961434,12.578906820749921,-6.84114505194475,-12.412177001791179,24.803275353078323,4.769989013671875,-0.03984869670165381,-10.917497253417991,-23.592673144315825,1.7576786374798417,-17.255085198866936,-4.5799093079690465,16.756259394196434,44.7047483940349,11.218053953301471,6.337587945448925,5,4.660003662109375,0.9099884033203125,-12.700004577636719,-21.38500213623047,-14.83001708984375,2,-0.04817650754991143,5.124009368124719,298.69000244140625,7.152710361866008,298.6600036621094,5.77565455478866,297.1300048828125,-0.04817650754991143
7986,2023-06-01,302.4100036621094,308.3800048828125,300.19000244140625,301.0199890136719,1033600.0,0.02024223179336304,-4.370514898641212,-0.6096558739676888,37.96870030301365,31.647914119929005,0.45426819634474214,6.221340867845413,-11.936954311652471,-18.229301836354466,23.732457761900385,11.970001220703125,-2.52557436742228,-4.487997436523415,-17.22121571097034,8.245220837923512,-10.854606573746878,1.8786117007000485,9.464684489724334,64.336889465778,27.60351123974909,6.366609137223459,6,-1.339996337890625,-5.0900115966796875,-19.37000274658203,-27.38500213623047,-22.570007324218807,3,-0.05806685409194989,1.3497673579530507,296.4100036621094,5.124009368124719,298.69000244140625,7.152710361866008,298.6600036621094,-0.05806685409194989
7987,2023-06-02,300.20001220703125,303.1700134277344,297.67999267578125,302.5299987792969,816600.0,-0.007307931048297633,2.0415493731666285,-1.6762316676912268,36.61730727287105,30.635485241037717,2.057610425744201,7.777062310676911,-8.670877240831032,-15.775098459318485,22.46437619500188,5.490020751953125,-4.264896047427669,-6.02948913574221,-18.69149260125772,6.632514329773301,-12.360490868499994,0.30151259701557365,10.460595534598667,39.72005703208279,0.7646344464268395,6.3310017327577635,6,0.8549957275390625,2.444976806640625,-18.612510681152344,-25.175010681152344,-22.58001708984375,4,-0.049167252383207294,-4.370514898641212,302.4100036621094,1.3497673579530507,296.4100036621094,5.124009368124719,298.69000244140625,-0.049167252383207294
7988,2023-06-05,302.1300048828125,304.2900085449219,299.5899963378906,299.6700134277344,1085200.0,0.006429022642578275,-2.5877604742990927,-1.0557964085973621,35.9977010889117,29.517650024291687,-0.9698459756863258,4.8406247459755605,-9.627923601595057,-17.554795538679855,20.730343019452324,4.70001220703125,-5.511262687082763,-3.3029968261718636,-14.780270232834766,8.17427658049104,-9.041633529503315,2.4356398771595877,7.389367273225844,53.942545124161725,15.902467531233768,5.73863670333145,6,-2.1199951171875,3.55999755859375,-20.542503356933594,-27.105003356933594,-24.160003662109432,0,-0.05375166309838719,2.0415493731666285,300.20001220703125,-4.370514898641212,302.4100036621094,1.3497673579530507,296.4100036621094,-0.05375166309838719
7989,2023-06-06,299.7900085449219,304.760009765625,298.32000732421875,303.6499938964844,911700.0,-0.007744998179833984,1.118415901219696,-1.5691051867657457,38.10105362872705,29.534543216275615,0.2908222111799432,6.358313682850223,-6.478787689532112,-15.133587576226205,18.94778793072753,6.44000244140625,-6.11831724076967,-4.913993835449219,-15.840078445396102,6.012090774497665,-10.37703614042266,0.549048469524223,8.65660216066044,36.69866100543784,-4.017953896844979,5.463042304973436,6,0.220001220703125,5.899993896484375,-12.690010070800781,-19.64000701904297,-20.860015869140625,1,-0.04936795052770804,-2.5877604742990927,302.1300048828125,2.0415493731666285,300.20001220703125,-4.370514898641212,302.4100036621094,-0.04936795052770804
7990,2023-06-07,304.8999938964844,309.29998779296875,294.0400085449219,299.6300048828125,2034300.0,0.017045215670677738,1.1691548547321844,-1.3652873090667594,48.156230853551286,31.441815104967546,-5.078923191822014,0.5603528498177184,-10.701960782951858,-20.18052211993188,17.29708479130272,15.259979248046875,-6.6480519547258154,0.6509918212890398,-9.365143883490987,10.667127526069066,-4.3570760311009735,5.659059673679053,-13.259979248046875,71.16644901697667,28.600509476707018,5.008067852390022,6,-4.42999267578125,0.790008544921875,-14.272491455078125,-21.384986877441406,-26.499999999999943,2,-0.09783531377305676,1.118415901219696,299.7900085449219,-2.5877604742990927,302.1300048828125,2.0415493731666285,300.20001220703125,-0.09783531377305676
7991,2023-06-08,308.8800048828125,311.2799987792969,303.69000244140625,310.69000244140625,1231600.0,0.013053496444737078,4.076937209112436,-0.34345376316688575,54.31012134943144,35.608565689420836,-8.841135366469985,-3.9680666670896017,-13.739331172578261,-24.07306028931663,15.723885604686608,7.589996337890625,-7.024409524985515,4.850003051757824,-4.506366396374233,14.20637249988988,0.17181832769176708,9.52818777582388,-16.886790771484357,86.07891382850669,40.59205160697847,4.678184724066032,6,-6.220001220703125,-3.19000244140625,-16.845001220703125,-25.36499786376953,-32.70999145507807,3,-0.08838389626710985,1.1691548547321844,304.8999938964844,1.118415901219696,299.7900085449219,-2.5877604742990927,302.1300048828125,-0.08838389626710985
7992,2023-06-09,308.8800048828125,308.8800048828125,308.8800048828125,308.8800048828125,0.0,0.0,1.0,-0.0,50.54406164620676,38.64068315655013,-7.8216480602334855,-4.321970455025962,-12.898470266942581,-24.00944831666743,14.470066379237695,0.0,-6.79860650120969,4.934002685546886,-4.203121134263085,14.071126505356858,0.3654407756419005,9.502564595451872,-16.1153193847656,86.07891382850669,40.923737079784644,4.568561909904989,6,-6.220001220703125,-3.19000244140625,-14.615005493164062,-23.13500213623047,-31.989990234375,4,-0.09401712019507236,4.076937209112436,308.8800048828125,1.1691548547321844,304.8999938964844,1.118415901219696,299.7900085449219,-0.09401712019507236
7993,2023-06-12,313.4100036621094,319.760009765625,310.0,319.760009765625,1502500.0,0.014665885482019192,2.074015869125372,-100.0,58.240946045824096,42.48626580498337,-11.21913983595823,-9.014053834024821,-16.55373874288307,-28.351128727878972,13.780342160507425,10.8800048828125,-6.053979763842619,9.273501586914051,-0.49688503532257755,19.04388820915068,4.388308275795737,14.158694898032365,-19.904705632812465,75.31101943181778,30.306091067151335,4.885193311118313,6,-6.5099945068359375,-7.709991455078125,-18.61750030517578,-27.665000915527344,-38.709991455078125,0,-0.11419548874230401,1.0,308.8800048828125,4.076937209112436,308.8800048828125,1.1691548547321844,304.8999938964844,-0.11419548874230401
7994,2023-06-13,304.6000061035156,312.760009765625,299.5199890136719,310.8399963378906,1526900.0,-0.028110135144543413,1.6269837905916404,0.9826746829298769,51.61940311733566,45.728391700652516,-1.6568854718788657,-0.8186016196038963,-7.046838552755162,-19.348800443688617,12.351240318257421,13.8900146484375,-4.561238113487718,0.8270034790039062,-8.248149927194845,9.902156885202658,-3.7105732240954694,5.364580182103282,-9.519425370039016,41.05753132738407,-7.527816902239941,4.537576703099379,6,2.3000030517578125,1.100006103515625,-7.845008850097656,-17.33000946044922,-27.860015869140625,1,-0.08742614691137784,2.074015869125372,313.4100036621094,1.0,308.8800048828125,4.076937209112436,308.8800048828125,-0.08742614691137784
7995,2023-06-14,299.989990234375,306.5199890136719,296.0899963378906,304.6000061035156,1512500.0,-0.015134654552744653,1.468642669084001,0.7387857506162213,48.357388526815754,46.882690392186085,3.9273594511811325,3.3637333525515487,-1.756875972405851,-14.661362752231412,11.28980118673954,10.42999267578125,-3.5377934598298566,-3.402012634277355,-12.438639559835053,5.634614291280343,-7.920326097056204,1.116300828501494,19.77001953125,16.47651746540505,-33.45575356283834,4.518313462778852,6,6.9100189208984375,5.71002197265625,-3.0474929809570312,-12.719993591308594,-22.989990234375,2,-0.07020233422501887,1.6269837905916404,304.6000061035156,2.074015869125372,313.4100036621094,1.0,308.8800048828125,-0.07020233422501887
7996,2023-06-15,297.8299865722656,300.0,293.2099914550781,299.7699890136719,1483000.0,-0.0072002524498294695,4.658282895071461,0.420823375987184,50.76887286730549,48.45508656934547,6.000368512486716,5.123259499766846,1.1393711349159048,-12.534069276698688,10.771749992061167,6.790008544921875,-2.535070158303938,-5.141015625000023,-14.398854645134804,4.116823395134759,-9.769935135067442,-0.5120961149326035,21.456622924804662,17.401099551604556,-33.71251424838394,4.628919510067393,6,8.655014038085938,7.870025634765625,1.7750091552734375,-10.559989929199219,-27.519989013671932,3,-0.06523853725879514,1.468642669084001,299.989990234375,1.6269837905916404,304.6000061035156,2.074015869125372,313.4100036621094,-0.06523853725879514
7997,2023-06-16,297.4800109863281,304.7900085449219,296.20001220703125,300.57000732421875,1915400.0,-0.0011750851214324953,-2.0407099530622936,1.5927796130250118,48.669380260053465,49.86305092169455,6.620112034817737,5.1073861318018885,1.9549440485361629,-12.21837288604678,10.463213836725819,8.589996337890625,-1.203368487965463,-5.092491149902344,-14.584210185158383,4.399227885353696,-9.838350667530335,-0.34663163227435234,20.76353378906248,16.08292499577582,-35.26107192379271,4.745859517628019,6,9.004989624023438,8.220001220703125,4.079986572265625,-10.210014343261719,-32.230010986328125,4,-0.07163505705118811,4.658282895071461,297.8299865722656,1.468642669084001,299.989990234375,1.6269837905916404,304.6000061035156,-0.07163505705118811
7998,2023-06-20,293.7900085449219,298.7300109863281,293.6499938964844,296.0,961200.0,-0.012404202988871904,-3.080301006213768,0.7152084382684958,44.895836446022315,50.61802679028291,10.060660742307334,8.053320332681778,5.986676795568371,-8.591799585244473,9.45488251974452,5.08001708984375,-0.9073718244580959,-8.047993469238293,-17.882242890104976,1.786255951628391,-12.965118179671606,-3.1308687588049793,23.452194097656218,2.966836555497452,-46.991613952588764,4.917124710433332,6,12.694992065429688,11.910003662109375,10.8599853515625,-6.520011901855469,-30.999999999999943,1,-0.05752405937896388,-2.0407099530622936,297.4800109863281,4.658282895071461,297.8299865722656,1.468642669084001,299.989990234375,-0.05752405937896388
7999,2023-06-21,294.3599853515625,294.8399963378906,289.8299865722656,294.0400085449219,787800.0,0.001940082337937854,6.828147724292492,-0.14478644517171382,47.78567656604667,50.57685409167129,9.654731367263707,6.8492346758145,5.899116701303285,-9.215829160739986,8.464638704312014,5.010009765625,-0.34594275790510665,-6.852516174316406,-16.927591771175344,3.222559422542531,-11.890053972745875,-1.8149783758869376,21.920928843515583,27.14198991402419,-22.51104192194764,5.037537798429478,6,10.435012817382812,10.435012817382812,10.550010681152344,-7.089988708496094,-29.129974365234432,2,-0.066788877982348,-3.080301006213768,293.7900085449219,-2.0407099530622936,297.4800109863281,4.658282895071461,297.8299865722656,-0.066788877982348
8000,2023-06-22,293.95001220703125,296.4599914550781,291.5799865722656,294.25,905600.0,-0.0013927611256048245,1.0678115139916204,-0.9375298044825942,39.606869842650454,48.94315947980673,9.329165582948917,6.887768265684485,6.769930996562607,-8.833461530829595,8.054253408330531,4.8800048828125,0.09407096234468781,-6.802490234375,-17.33481487013995,3.729834401389951,-12.068652552257504,-1.5363279164924961,20.743846330678082,27.540237857244854,-19.41865569348755,5.266162317882486,6,10.844985961914062,10.844985961914062,11.569984436035156,-6.680015563964844,-23.760009765625,3,-0.0585474443203462,6.828147724292492,294.3599853515625,-3.080301006213768,293.7900085449219,-2.0407099530622936,297.4800109863281,-0.0585474443203462
8001,2023-06-23,284.5199890136719,293.5199890136719,283.9700012207031,293.3500061035156,1427600.0,-0.0320803633330613,1.0828801725228134,29.434587995930823,33.63935854432536,47.06485913515324,16.69610589149505,15.785049458896196,16.493019362399195,0.5799445087641288,8.605451179683465,9.980010986328125,0.35833508205803355,-15.380513000488293,-28.155827971282008,-2.605198029694577,-21.76817048588515,-8.992855515091435,28.682037206110863,2.641631121469299,-43.36440102714165,6.387657485396844,6,17.345016479492188,17.345016479492188,20.602500915527344,2.7500076293945312,-15.220001220703125,4,-0.026430441810928462,1.0678115139916204,293.95001220703125,6.828147724292492,294.3599853515625,-3.080301006213768,293.7900085449219,-0.026430441810928462
8002,2023-06-26,281.5799865722656,283.95001220703125,279.5599975585937,283.8699951171875,833500.0,-0.010333201725468144,2.5836229338714762,0.25934361413137397,29.000578169155958,43.815929371079015,17.16101948830061,18.44609273402301,19.571915870490102,3.406868203781414,8.781420418068073,4.959991455078182,-0.28531347476081237,-17.543014526367188,-32.69916091266117,-2.3868681400732044,-25.12108771951415,-9.964941333220224,29.283477647590757,10.53723317037165,-33.04117467846339,7.578073193146982,6,14.58001708984375,18.08001708984375,22.552505493164062,5.690010070800781,-10.019989013671932,0,-0.040024112334345774,1.0828801725228134,284.5199890136719,1.0678115139916204,293.95001220703125,6.828147724292492,294.3599853515625,-0.040024112334345774
8003,2023-06-27,282.95001220703125,283.489990234375,277.70999145507807,281.9100036621094,851000.0,0.0048654936433631946,4.452920091554317,-0.4541505084022975,32.4437037758192,41.685296110910514,12.31043321187002,16.694714580188872,18.4101815869991,1.9194052580731977,9.066668463756429,5.779998779296932,-1.615167106906199,-15.387489318847656,-32.18427901574722,1.4093003780519098,-23.78588416729741,-6.989094470397902,24.783105346698846,27.946777343750217,-15.820196892693243,8.39839484844977,6,9.16497802734375,15.784988403320312,20.564987182617188,4.319984436035156,-15.20001220703125,1,-0.06255526221387953,2.5836229338714762,281.5799865722656,1.0828801725228134,284.5199890136719,1.0678115139916204,293.95001220703125,-0.06255526221387953
8004,2023-06-28,284.0199890136719,285.67999267578125,281.29000854492193,282.95001220703125,618700.0,0.003781504719843287,-1.000000000000026,1.0288153995128966,26.22949338855034,39.22664109554769,8.955999268128267,15.251287354703152,17.43401529706648,0.8021669963108025,9.257467862040148,4.389984130859318,-2.889363561477296,-13.584011840820324,-31.556119631107947,4.388095949467299,-22.570065735964135,-4.597957945676512,20.110353408219964,33.6533203125002,-6.373190684447863,8.986053895143817,6,7.230010986328125,14.715011596679688,19.07000732421875,3.2500076293945312,-15.099975585937443,2,-0.0747481912891983,4.452920091554317,282.95001220703125,2.5836229338714762,281.5799865722656,1.0828801725228134,284.5199890136719,-0.0747481912891983
8005,2023-06-29,282.1300048828125,285.45001220703125,280.58999633789057,282.7099914550781,873700.0,-0.006654405337535585,-1.6557437193052158,-0.5420552750919826,18.025307072965035,35.58846711839875,8.99169209618492,16.88215348565683,19.34523534856271,2.695531654047045,9.596381150599317,4.860015869140682,-5.131722257160732,-14.759996032714866,-34.02030226245762,4.500310197027886,-24.39014914758627,-5.129842917843462,18.829895423061714,27.95707849639644,-5.986175385225046,9.630153114871383,6,9.1199951171875,16.604995727539062,20.959991455078125,5.139991760253906,-10.899993896484432,3,-0.05990144119376506,-1.000000000000026,284.0199890136719,4.452920091554317,282.95001220703125,2.5836229338714762,281.5799865722656,-0.05990144119376506
8006,2023-06-30,284.8500061035156,286.5,282.9100036621094,284.9599914550781,1130800.0,0.009640949823231049,1.2507796804745048,0.18963430676137857,23.030278535675464,32.73967803791231,4.734763855224003,13.46974997398047,16.72880561721462,-0.07948518970061969,9.76812394456799,4.3699951171875,-6.535464904799596,-11.161994934082031,-30.956361492270105,8.632371624106042,-21.05917821317604,-1.2648116549880228,13.319905140263074,81.22875662689097,51.65457294010831,9.897183279094032,6,3.3699951171875,13.884994506835938,17.692489624023438,2.4199905395507812,-10.709991455078125,4,-0.05146569544668311,-1.6557437193052158,282.1300048828125,-1.000000000000026,284.0199890136719,4.452920091554317,282.95001220703125,-0.05146569544668311
8007,2023-07-03,285.44000244140625,285.6499938964844,281.239990234375,282.8699951171875,414700.0,0.0020712526777204587,1.949844859965706,-23.366814650388456,15.562629489436816,29.480432820513926,2.522560670149744,12.350489820647681,16.315847839617618,-0.7719213012043156,10.415594982282512,4.410003662109375,-7.5290518838585285,-9.833998107910134,-30.066672685580727,10.39867646976046,-19.950335396745402,0.28233918092513477,10.274718427728374,87.94088136346443,61.502042731442884,10.11633728883529,7,1.644989013671875,13.294998168945312,15.922492980957031,2.1349945068359375,-14.149993896484318,0,-0.056544333346376874,1.2507796804745048,284.8500061035156,-1.6557437193052158,282.1300048828125,-1.000000000000026,284.0199890136719,-0.056544333346376874
8008,2023-07-05,285.8900146484375,287.6000061035156,283.8299865722656,285.45001220703125,744700.0,0.0015765562050946702,-1.0488937539390322,0.1712066877241314,20.99223386044416,26.50338363100253,0.9321079250339039,11.195431977050305,15.93182841980132,-1.227313234130861,10.828872580389367,3.77001953125,-8.602561540856072,-8.571986389160145,-28.94912969658833,11.80515691826804,-18.760558042874266,1.6165852645539758,7.664138691010351,75.60643262633671,48.9093105604565,10.188571653714105,7,1.194976806640625,12.844985961914062,13.79998779296875,3.0949859619140625,-16.830017089843807,2,-0.050124230842639284,1.949844859965706,285.44000244140625,1.2507796804745048,284.8500061035156,-1.6557437193052158,282.1300048828125,-0.050124230842639284
8009,2023-07-06,284.989990234375,286.9200134277344,282.4800109863281,285.95001220703125,1067800.0,-0.003148149176071313,2.062044870985394,-2.1818560133166875,23.72107297064366,24.738295089668444,0.40590795728638795,11.520486870001491,16.919696015851855,-0.3627056456725768,11.530770615150177,4.44000244140625,-9.667011004795029,-8.732009887695312,-29.367758899508544,11.90373912411792,-19.04988439360193,1.5858646182113034,6.662863678948497,62.7673005258945,33.340724644314626,10.317874505906603,7,0.625,13.745010375976562,14.240013122558594,3.9950103759765625,-11.30999755859375,3,-0.06049331845022654,-1.0488937539390322,285.8900146484375,1.949844859965706,285.44000244140625,1.2507796804745048,284.8500061035156,-0.06049331845022654
8010,2023-07-07,275.07000732421875,286.5400085449219,274.75,285.5799865722656,2849400.0,-0.03480818011186315,-1.1148008966425171,10.947644478352089,18.650129426630357,23.072825187702332,8.231780962586754,20.122804093088405,27.156428740660317,9.474993862603242,11.915841585669863,11.790008544921875,-10.577378248185255,-17.160493469238304,-38.68731902365232,4.3663320851757135,-27.923906246445313,-6.397080692031295,14.909703094115287,2.4903281884916724,-27.281844163850224,10.76341277720702,7,6.1049957275390625,22.18499755859375,24.12499237060547,14.4849853515625,-2.33001708984375,4,-0.02235792246602686,2.062044870985394,284.989990234375,-1.0488937539390322,285.8900146484375,1.949844859965706,285.44000244140625,-0.02235792246602686
8011,2023-07-10,281.5799865722656,282.739990234375,275.0,275.0,1280500.0,0.023666626948439795,-1.3525854192465203,-0.6260703676925355,31.27644955035764,23.32569978561363,1.4090855191511196,12.082168727886199,20.863876876712368,2.8533276699136536,12.05608732341625,7.739990234375,-11.663854619160816,-9.28551330566404,-29.80576237773846,11.234735766410381,-19.54563784170125,0.9746112303731707,6.267564387501636,53.15162123072466,20.753600752515226,10.260124536037225,7,-0.4049835205078125,15.675018310546875,17.615013122558594,8.660003662109375,-11.359985351562557,0,-0.0367567869859291,-1.1148008966425171,275.07000732421875,2.062044870985394,284.989990234375,-1.0488937539390322,285.8900146484375,-0.0367567869859291
8012,2023-07-11,279.83999633789057,280.51998901367193,276.01998901367193,280.0,909300.0,-0.006179381764863101,6.500114442663515,-0.024316715596934612,32.78199227077883,23.3632873961647,3.2143223071782927,12.158370291081553,22.622447382570215,4.492413876597595,12.203912115098655,5.559997558593693,-12.478792164097342,-9.573503112793048,-28.795235261756773,9.648229036170676,-19.18436918727491,0.03736296168881381,6.700012207031307,39.610847628298,3.345812833306546,9.610866074481855,7,1.3350067138672443,17.415008544921932,19.35500335693365,10.505004882812557,-14.579986572265568,1,-0.02036871699558873,-1.3525854192465203,281.5799865722656,-1.1148008966425171,275.07000732421875,2.062044870985394,284.989990234375,-0.02036871699558873
8013,2023-07-12,277.6199951171875,281.67999267578125,277.29000854492193,280.17001342773443,1055700.0,-0.00793310909718048,-1.7351998859153535,15.937249666216323,30.147057759041274,23.798572326219247,5.1391913890344085,12.184290238633821,24.496794485985504,6.7588452854669185,11.007379334625245,4.389984130859318,-12.257739806087784,-10.004003906249977,-26.253470176635346,6.245462364135392,-18.128737041442662,-1.8792707710572927,7.269412231445301,23.58251397362502,-13.264952082364807,8.124733135192686,7,3.5550079345703125,19.635009765625,24.230003356933594,12.725006103515625,-16.1199951171875,2,-0.022800902973842296,6.500114442663515,279.83999633789057,-1.3525854192465203,281.5799865722656,-1.1148008966425171,275.07000732421875,-0.022800902973842296
8014,2023-07-13,277.97000122070307,280.8599853515625,276.39999389648443,278.92999267578125,985700.0,0.001260738094054803,-1.17560234910572,0.37646453404182867,31.021367375771277,25.242579026531054,4.292105017006406,10.263134609801625,23.57627865681667,6.576731459868654,11.454350949411113,4.459991455078068,-11.501259845015909,-8.322497558593795,-23.00346612719551,6.358471010007918,-15.662981842894624,-0.9820132742929673,5.499889099121162,27.31127130599043,-10.270933032172437,7.340484284300848,7,3.2050018310547443,19.285003662109432,24.880004882812557,12.375000000000057,-16.820007324218636,3,-0.03205383179113275,-1.7351998859153535,277.6199951171875,6.500114442663515,279.83999633789057,-1.3525854192465203,281.5799865722656,-0.03205383179113275
8015,2023-07-14,278.92999267578125,280.0,276.1199951171875,278.94000244140625,895300.0,0.0034535793461969444,2.6431887214167,0.010426932002415379,41.68896729271761,27.3157666662024,3.1630884538901114,8.057601593294578,22.104164948730954,5.682543995547803,12.399516604548104,3.8800048828125,-11.037571220487393,-6.309506225585949,-19.828931082063832,7.209918630891934,-13.069218653824862,0.4502062026529643,3.3191129992675883,50.775163233763365,8.410799060956919,6.759712428238934,7,2.2450103759765625,18.32501220703125,23.920013427734375,12.19000244140625,-13.8599853515625,4,-0.0188219271424942,-1.17560234910572,277.97000122070307,-1.7351998859153535,277.6199951171875,6.500114442663515,279.83999633789057,-0.0188219271424942
8016,2023-07-17,278.39999389648443,280.489990234375,276.22000122070307,278.42001342773443,1189000.0,-0.0019001139827686808,1.0528925862348062,2.0,44.907117777239144,30.576265364847103,2.997114033673199,7.438704789723545,22.049874727794133,6.378921207837664,13.72526041910945,4.269989013671932,-10.412436036144811,-5.868005371093716,-18.328999234379467,6.592988492192035,-12.098502302736563,0.362491560549131,2.799236984057586,42.04952902672755,-4.1614411319213005,6.230496931642866,7,2.7750091552733807,18.855010986328068,24.680007934570256,13.044998168945256,-15.419982910156364,0,-0.020330473369959745,2.6431887214167,278.92999267578125,-1.17560234910572,277.97000122070307,-1.7351998859153535,277.6199951171875,-0.020330473369959745
8017,2023-07-18,276.17001342773443,281.1199951171875,275.76998901367193,278.39999389648443,1052200.0,-0.00800998749151971,-2.5313230199016625,111.39024390243902,39.43264570322355,32.625200014044815,4.217363039621603,8.422144305095685,23.574755161632936,8.754102434412005,14.502902052970596,5.350006103515568,-9.32127105077302,-7.032485961914006,-18.326425365977173,4.261453442149161,-12.679455663945589,-1.3855162598824222,-1.4200134277344318,6.768598412673889,-40.02790960292017,5.6469697020315754,7,4.664993286132756,21.084991455078068,28.00498962402338,18.089981079101506,-11.370025634765682,1,-0.021544743881429018,1.0528925862348062,278.39999389648443,2.6431887214167,278.92999267578125,-1.17560234910572,277.97000122070307,-0.021544743881429018
8018,2023-07-19,276.8900146484375,278.95001220703125,275.82998657226557,276.17001342773443,912300.0,0.002607094129325027,-3.4570045992542475,-0.32287333041381294,38.76459878410387,34.29670288220706,2.331653313559002,6.715424051599257,21.998734796915187,8.194542749688878,15.65635729733236,3.120025634765682,-8.57412908819424,-5.4674850463867415,-15.923897768353982,4.9889276755804985,-10.695691407370362,-0.23927868540312147,-2.012614746093732,20.93503471013954,-26.38701018444126,5.228206360983632,7,3.7549896240234375,20.364990234375,27.284988403320312,17.369979858398438,-14.46002197265625,2,-0.042002254568764164,-2.5313230199016625,276.17001342773443,1.0528925862348062,278.39999389648443,2.6431887214167,278.92999267578125,-0.042002254568764164
8019,2023-07-20,274.70001220703125,279.89999389648443,273.47000122070307,278.0,1570700.0,-0.007909286451470154,-1.23263256050523,-4.58330860848593,38.40149853557398,36.491299449867455,3.250329321813581,7.7546148078601504,23.408578821779315,10.564697771243289,16.99682914783745,6.429992675781364,-7.6899800459277685,-6.674488830566418,-16.017095463236956,2.6681178021041205,-11.345792146901715,-2.00318551423112,6.41998291015625,16.078587812905777,-32.301172221616866,4.671303316335274,7,3.4049835205078125,18.414993286132812,31.599998474121094,20.625,-10.27001953125,3,-0.04805246312505762,-3.4570045992542475,276.8900146484375,-2.5313230199016625,276.17001342773443,1.0528925862348062,278.39999389648443,-0.04805246312505762
8020,2023-07-21,276.739990234375,278.1199951171875,274.32998657226557,276.10000610351557,2827800.0,0.0074262029002252206,1.2294207932789736,-0.19393530249506966,37.06534277579027,37.13450980824886,1.6451559240947518,4.59477346725555,20.60798979768208,8.731656332953719,18.617860308111826,3.790008544921932,-7.389928831082614,-3.7740097045898438,-11.216793354592994,3.6687739454133066,-7.4954015295913905,-0.052617879588297,4.2270050048828125,42.744988530966815,-1.4184738405986437,3.7213918250015627,7,0.8350067138671875,13.2550048828125,29.560020446777344,19.46002197265625,-11.69000244140625,4,-0.05633445431824713,-1.23263256050523,274.70001220703125,-3.4570045992542475,276.8900146484375,-2.5313230199016625,276.17001342773443,-0.05633445431824713
8021,2023-07-24,277.0,278.41000366210943,275.70001220703125,276.54000854492193,1173500.0,0.0009395453306362267,-1.5327210758239624,0.7187544704590529,36.395851492726685,37.53604972179862,0.7455567465054855,3.944748087463381,19.59856396722256,8.671658072257515,19.411037558646875,2.709991455078182,-7.288349856472337,-3.13800048828125,-10.487889432013276,4.211888455450776,-6.812944960147263,0.5369439835847629,3.817055358886705,46.14381170838776,7.207341789841607,3.6749444718660103,7,0.5749969482421875,12.1300048828125,29.300010681152344,19.57501220703125,-9.0,0,-0.04306856561653882,1.2294207932789736,276.739990234375,-1.23263256050523,274.70001220703125,-3.4570045992542475,276.8900146484375,-0.04306856561653882
8022,2023-07-25,270.3099975585937,280.42001342773443,264.3699951171875,279.8599853515625,2485300.0,-0.02415163336247761,2.0084259057991525,-20.761228687059013,29.092809275521745,37.418911001407565,6.639813176959478,10.273887909329233,25.53300337560296,15.487277640110108,20.283465222377306,16.050018310546932,-6.123150532491081,-9.264503479003963,-17.78394014997565,-0.7450668080322771,-13.524221814489806,-5.00478514351812,10.360116717529365,37.0093187837851,2.599349351508927,4.259718335485831,7,2.434997558593807,14.270004272460994,35.78250885009771,26.265014648437557,-3.130004882812443,1,-0.027116964368573693,-1.5327210758239624,277.0,1.2294207932789736,276.739990234375,-1.23263256050523,274.70001220703125,-0.027116964368573693
8023,2023-07-26,265.25,270.0,263.08999633789057,270.0,1517500.0,-0.018719239407698374,1.9094752261513397,0.4973828347191391,26.170898759843382,36.87997004408225,10.907654993081621,14.693181783969806,29.79401034324934,20.69999017421378,21.063759949573264,7.220001220703125,-5.9943950378256545,-13.439500427246116,-23.931517827662447,-2.9474830268297865,-18.68550912745428,-8.193491727037951,15.170013427734432,12.463944212584112,-17.600621638679222,5.2460087002081695,7,6.8549957275390625,15.660003662109375,40.842506408691406,31.32501220703125,2.1099853515625,2,-0.0016965587446984287,2.0084259057991525,270.3099975585937,-1.5327210758239624,277.0,1.2294207932789736,276.739990234375,-0.0016965587446984287
8024,2023-07-27,262.79000854492193,267.01998901367193,262.39999389648443,265.73001098632807,1283200.0,-0.009274237342424385,-1.4838471508967273,0.6189478824012918,31.919870524685948,35.79451484763429,12.279208106677686,16.317745932282207,31.336772709870445,23.275672376454963,22.225045605781013,4.6199951171875,-5.969555976208653,-14.83799285888665,-27.190155834882773,-2.4858298828905276,-21.01407434688474,-8.66191137088856,17.6300048828125,2.16434087522016,-30.091567229905063,6.176081487998068,7,8.969985961914006,16.639984130859318,43.302497863769474,34.539993286132756,4.3800048828125,3,-0.001369975483977104,1.9094752261513397,265.25,2.0084259057991525,270.3099975585937,-1.5327210758239624,277.0,-0.001369975483977104
8025,2023-07-28,265.23001098632807,268.260009765625,256.1300048828125,263.29998779296875,3168200.0,0.009284989391021847,2.0362887054698513,-0.6564699287923829,22.6497140185042,33.321469985552625,8.595392230227105,13.22476157779954,28.126316803424686,20.967042860244305,23.573058729156426,12.1300048828125,-5.587420675550561,-11.552990722656318,-24.88200387176579,1.776022426453153,-18.217497297211082,-4.888484148101554,13.748400878906352,37.46398889356511,7.526921012020516,6.664506574554748,7,3.394989013671932,11.064987182617244,39.564987182617244,32.09999084472662,1.0599975585938637,4,-0.0030163189586719374,-1.4838471508967273,262.79000854492193,1.9094752261513397,265.25,2.0084259057991525,270.3099975585937,-0.0030163189586719374
8026,2023-07-31,270.19000244140625,273.45999145507807,263.52999877929693,264.260009765625,1374500.0,0.018700717300554004,-1.6874081170815614,3.0724981420869617,35.42735267252684,32.87643742658632,2.6243165336327365,7.494408866941285,22.48146543638586,16.25434367326227,24.73337473861064,9.929992675781136,-5.180592805717879,-5.8599990844726335,-18.931000365618445,7.211002196673178,-12.39549972504551,0.6755015561002438,6.503568725585978,57.88387242676838,27.965470489054525,6.535500640572893,7,-1.9149932861328125,4.6349945068359375,34.60499572753906,27.139999389648438,-6.470001220703182,0,-0.019023704067481773,2.0362887054698513,265.23001098632807,-1.4838471508967273,262.79000854492193,1.9094752261513397,265.25,-0.019023704067481773
8027,2023-08-01,269.29998779296875,269.67999267578125,266.489990234375,269.3599853515625,1070600.0,-0.003294032497114685,8.11413375185282,-0.010117644637030786,36.909981697116955,32.67036886136555,2.7237683423807084,7.49766541617339,22.687947740444883,17.418684907989984,25.764276032309354,3.70001220703125,-5.549770757154647,-5.943013000488293,-18.558026348366525,6.67200034738994,-12.250519674427437,0.36449367345085193,5.337226745605506,75.99534399659102,43.40521085348766,6.307506673939119,8,-1.0249786376953125,2.5650177001953125,32.56501770019531,28.030014038085938,-7.959991455078182,1,-0.004827285005182258,-1.6874081170815614,270.19000244140625,2.0362887054698513,265.23001098632807,-1.4838471508967273,262.79000854492193,-0.004827285005182258
8028,2023-08-02,271.5599975585937,275.8699951171875,269.14999389648443,269.70001220703125,1299500.0,0.008392164381984202,-3.540507660267781,-31.00101729399702,40.486777969714225,32.90206657627003,-0.4155097262684535,4.331099191242686,19.658893323570567,15.513276182735183,26.716079271945343,6.720001220703068,-6.035388407349501,-2.9665023803711392,-14.627018823786955,8.694014063044676,-8.796760602079075,2.863755841336797,-15.429992675781193,78.1661616473932,43.05317293158001,5.83025822170792,8,-3.2849884033202557,0.30500793457036934,26.350006103515682,25.770004272460994,-12.570007324218693,2,-0.016129050383672183,8.11413375185282,269.29998779296875,-1.6874081170815614,270.19000244140625,2.0362887054698513,265.23001098632807,-0.016129050383672183
8029,2023-08-03,267.75,271.1099853515625,266.77999877929693,270.07998657226557,977200.0,-0.014030039743875067,-1.0281019732845706,-1.2526908184025805,34.7016975935028,32.63943933379364,2.575828219885807,7.14987453419451,22.691621256215058,19.69811986600962,27.653559318422854,4.779998779296761,-6.278027243766701,-5.914500427246082,-16.844148823388423,5.015147968896258,-11.379324625317224,-0.44967622917494054,-11.225195312499977,58.865252612701745,24.670402453070032,5.4648241980711685,8,0.5250091552734375,4.1150054931640625,27.67499542236328,29.580001831054688,-8.829986572265568,3,-0.0014566373424369505,-3.540507660267781,271.5599975585937,8.11413375185282,269.29998779296875,-1.6874081170815614,270.19000244140625,-0.0014566373424369505
8030,2023-08-04,268.92001342773443,269.94000244140625,266.67999267578125,267.04000854492193,929600.0,0.004369798049428386,-1.5076644991665376,-0.8068736984112628,37.25123408251068,32.734481843769636,0.20103857424106764,5.792478698062894,20.86183335071496,18.88178717582406,27.789158610339328,3.260009765625,-6.577708586436472,-4.43698730468742,-15.544740432029755,6.670765822654914,-9.990863868358588,1.116889258983747,-12.00830493164068,43.679224052013645,10.045105134995396,5.553876563671177,8,-0.6450042724609943,2.9449920654296307,26.07248687744135,28.409988403320256,-10.480010986328182,4,-0.006507511202658245,-1.0281019732845706,267.75,-3.540507660267781,271.5599975585937,8.11413375185282,269.29998779296875,-0.006507511202658245
8031,2023-08-07,271.23001098632807,271.760009765625,262.95999145507807,262.95999145507807,1232300.0,0.008589905708949352,-1.1281735254177383,4.398935134082202,43.370905600293334,34.32093699096648,-3.367649595293642,2.8114758780326383,17.956558743815947,16.881818057080807,28.08571236317034,8.800018310546932,-6.683642801006727,-1.6094909667969546,-12.048444759220445,8.829462825626536,-6.8289678630087,3.6099859294147905,-13.939136757812435,64.05900221021874,25.910135669957782,5.219476896211738,8,-5.230010986328068,0.6349945068359943,23.762489318847713,26.09999084472662,-15.320007324218693,0,-0.01821333274825232,-1.5076644991665376,268.92001342773443,-1.0281019732845706,267.75,-3.540507660267781,271.5599975585937,-0.01821333274825232
8032,2023-08-08,274.1400146484375,278.95001220703125,271.64999389648443,271.83999633789057,1445200.0,0.010728914737448081,-4.447727712681955,0.2781152211135453,46.514576490409965,36.5813456276961,-6.3444143112404845,-0.5770361330891092,14.61563296134534,14.301592666554711,27.92986787610387,7.720001220703182,-6.869114077145014,1.585511779785179,-8.347694247509082,11.51871780707944,-3.38109123386198,6.552114793432338,-16.47755800214844,69.91875349501214,28.370019290041682,4.96660301364714,8,-6.600006103515625,-2.2750091552734375,19.337486267089844,23.189987182617188,-17.82000732421875,1,-0.03800982297712818,-1.1281735254177383,271.23001098632807,-1.5076644991665376,268.92001342773443,-1.0281019732845706,267.75,-0.03800982297712818
8033,2023-08-09,271.29000854492193,275.64999389648443,270.70999145507807,273.510009765625,613000.0,-0.010396169662318266,-1.9230477531893837,-0.9652102379024817,45.74918684495848,38.117936329948606,-2.84691521304336,1.8703204730574612,16.943390964017624,17.42216690305827,28.02245125681907,4.940002441406364,-7.176609193694389,-0.947994995117142,-10.601050819790544,8.70506082955626,-5.774522907453843,3.878532917219559,-12.776049676203172,52.09509868100922,7.021992143080922,4.826527912336688,8,-3.750000000000057,0.5749969482421307,21.619987487792912,26.039993286132756,-16.50001525878912,2,-0.03667666295710181,-4.447727712681955,274.1400146484375,-1.1281735254177383,271.23001098632807,-1.5076644991665376,268.92001342773443,-0.03667666295710181
8034,2023-08-10,269.0599975585937,272.57000732421875,268.76998901367193,271.67999267578125,934900.0,-0.008220026230560507,-1.375002384176745,1.1801773317754356,40.47148465187275,40.098133066989554,0.40904076755310825,3.5822548170131085,18.613506204218254,19.945896760759524,28.101143129206243,3.800018310546818,-6.621304891599493,-2.7325057983399006,-12.089592371759977,6.624580775080176,-7.4110490850499104,1.9460374883701093,-9.728596556342438,38.148831687854496,-6.9205663383064575,4.678543286710028,8,1.8950042724609943,2.4650115966797443,23.84999847412115,28.270004272460994,-15.75999450683588,3,-0.037426623859333596,-1.9230477531893837,271.29000854492193,-4.447727712681955,274.1400146484375,-1.1281735254177383,271.23001098632807,-0.037426623859333596
8035,2023-08-11,273.67999267578125,276.51998901367193,267.44000244140625,268.0,869700.0,0.01717087325915645,-1.6705890800729,-2.1679401761169914,46.283021962252796,41.304318543625776,-3.2254646001316587,-1.5296496460443336,13.549258671162931,15.573623496731159,27.909006291180162,9.079986572265682,-5.268752250481725,2.149989318847645,-6.6414816146480575,10.941460252343347,-2.2457461479002063,6.545724785595496,-13.563847225338804,67.04182181498253,21.195057591066018,4.39573546674785,8,-2.7249908447265625,-2.3449859619140625,18.49500274658203,23.650009155273438,-17.009979248046818,4,-0.05393152456537964,-1.375002384176745,269.0599975585937,-1.9230477531893837,271.29000854492193,-4.447727712681955,274.1400146484375,-0.05393152456537964
8036,2023-08-14,272.739990234375,274.04998779296875,269.95999145507807,274.04998779296875,715600.0,-0.003434677238243866,5.2442808554257025,-0.23063367038823998,53.1225784389697,43.10571818160941,-2.1073137058317,-1.091377482824953,13.831498737166385,16.786498981817545,27.80812295663623,4.089996337890682,-4.121710769304855,1.4929870605468523,-6.712182449055149,9.698156570148853,-2.6095976942541483,5.595571815347853,-11.870490113669007,46.0467706013363,-0.8799547297322192,4.102584754801004,8,-1.7849884033203125,-3.30499267578125,16.475013732910156,24.5150146484375,-12.209991455078068,0,-0.05243084367892026,-1.6705890800729,273.67999267578125,-1.375002384176745,269.0599975585937,-1.9230477531893837,271.29000854492193,-0.05243084367892026
8037,2023-08-15,270.22000122070307,272.23001098632807,266.5,271.5599975585937,763000.0,-0.009239528869625646,3.2760905954291926,1.0228998742021154,56.83255116536448,44.921915203348334,0.6223502106365686,1.0118754131530068,15.72212677779595,19.64619561327885,28.00383642816216,6.239990234375,-2.8742616781268,-0.7295013427735171,-8.608071912091077,7.149069226544043,-4.6687866274323255,3.2097839418852914,-8.627280616544056,37.125801391870326,-13.575289315787181,3.9392852846587902,8,0.7350006103516193,-1.3150024414061932,18.995002746582088,27.035003662109432,-11.290008544921818,1,-0.052956840699981966,5.2442808554257025,272.739990234375,-1.6705890800729,273.67999267578125,-1.375002384176745,269.0599975585937,-0.052956840699981966
8038,2023-08-16,265.260009765625,271.07000732421875,265.07000732421875,270.48001098632807,645700.0,-0.018355382402011733,-1.1428548073307503,3.895533945204813,53.17725699992064,46.97475513739476,5.134674751664704,5.329129516536966,19.919926714271526,24.85743092426918,28.276542544833827,6.0,-2.48734800471658,-5.107992553710915,-12.856122328881327,2.640137221459497,-8.98205744129615,-1.2339276661256804,-2.972997497351116,1.6594126223037127,-52.90176997216802,3.874064887585211,8,5.6949920654296875,3.644989013671875,23.954994201660156,31.9949951171875,-7.58001708984375,2,-0.033702790139023775,3.2760905954291926,270.22000122070307,5.2442808554257025,272.739990234375,-1.6705890800729,273.67999267578125,-0.033702790139023775
8039,2023-08-17,261.5,265.79000854492193,260.94000244140625,265.260009765625,741800.0,-0.01417480821533268,1.0124476073495094,0.720308215774435,45.35953231223436,47.87567716291961,8.845038440894712,8.4845291008549,22.93377519862065,28.771770840798638,28.40554965860868,4.850006103515682,-2.205107819851605,-8.208001708984398,-16.622554712299177,0.20655129433038155,-12.415278210641816,-4.00072520732698,17.45001220703125,3.5943391606679267,-50.934797641961396,4.207276501657403,8,8.44500732421875,7.125,27.715003967285156,35.7550048828125,-6.479995727539091,3,-0.02565968150618425,-1.1428548073307503,265.260009765625,3.2760905954291926,270.22000122070307,5.2442808554257025,272.739990234375,-0.02565968150618425
8040,2023-08-18,261.14999389648443,262.39999389648443,259.760009765625,259.79000854492193,585600.0,-0.001338455462774668,-2.718332258757573,-0.3616972923836115,37.29623882932057,47.20071418836708,8.914403397193723,8.017761451394335,22.35343338554395,29.276436779499306,28.590830933544233,2.639984130859432,-2.2368710641603684,-7.778507995605423,-16.33741313308036,0.7803971418695141,-12.057960564342864,-3.499055426867983,17.439818115234345,9.7269857812217,-42.544598405087946,4.279452568737456,8,8.205017089843693,7.475006103515568,28.065010070800724,36.10501098632807,-3.100006103515682,4,-0.030059318507348776,1.0124476073495094,261.5,-1.1428548073307503,265.260009765625,3.2760905954291926,270.22000122070307,-0.030059318507348776
8041,2023-08-21,265.07000732421875,266.25,260.42001342773443,260.92001342773443,755300.0,0.015010582115074333,-1.2640751385144422,3.051498967776639,44.522176396290135,46.979336400131544,4.502151420511041,3.3288274844604757,17.401133900929835,25.531137056256284,28.59929510572957,5.829986572265568,-1.5967000016128168,-3.261994934082054,-11.083466512345126,4.559476644181018,-7.17273072321359,0.648740855049482,12.766612597656263,42.582173526799124,-6.412218956699746,3.9107357891315453,8,3.0699920654296875,3.55499267578125,24.144996643066406,32.18499755859375,-7.550018310546818,0,-0.03168971843053492,-2.718332258757573,261.14999389648443,1.0124476073495094,261.5,-1.1428548073307503,265.260009765625,-0.03168971843053492
8042,2023-08-22,262.98001098632807,265.85000610351557,262.67001342773443,264.07000732421875,655700.0,-0.00788469566582961,-2.719308264772659,-0.26265010626017454,38.83977729490958,46.21162422790389,5.411723322789328,5.1031652103312695,18.413274739610927,27.72543096480183,27.201269088895884,3.1799926757811363,-1.1834842763487359,-4.9854919433594205,-13.098225843584089,3.127241956865248,-9.041858893471783,-0.9291249932470578,14.133544529296955,28.470397133343262,-16.138569106430765,4.056366950112338,8,5.159988403320369,5.644989013671932,26.234992980957088,34.27499389648443,-5.1500244140625,1,-0.009316343846219155,-1.2640751385144422,265.07000732421875,-2.718332258757573,261.14999389648443,1.0124476073495094,261.5,-0.009316343846219155
8043,2023-08-23,264.79998779296875,266.77999877929693,263.989990234375,265.739990234375,544600.0,0.006920589895082596,-1.1796962544405947,0.8623904583251223,45.95334537849321,46.82071986419505,2.8768547298004137,3.423258236703191,15.368329934570284,26.003510526092896,25.537861932351834,3.7999877929688637,-1.1905629267279778,-3.1430145263672102,-11.289884099084816,5.003855046350395,-7.216449312726013,0.9304202599915925,11.619425892656295,71.79467115301792,27.791522364256593,4.073434786358794,8,3.3400115966796875,3.4750213623046875,24.245018005371094,32.45501708984375,-7.78997802734375,2,-0.02216765629829598,-2.719308264772659,262.98001098632807,-1.2640751385144422,265.07000732421875,-2.718332258757573,261.14999389648443,-0.02216765629829598
8044,2023-08-24,262.42999267578125,266.489990234375,262.35000610351557,263.82998657226557,515700.0,-0.008950133030370289,-4.307784103135629,1.489351340821964,41.3811131420141,46.27606332861297,4.701940361840741,6.076441258712293,16.74457732269292,28.41247145899854,23.798962800741233,4.139984130859432,-1.657496745353626,-5.4950088500976335,-13.69125957364082,2.7012418734455537,-9.593134211869256,-1.3968834883260115,13.323044853043768,38.03400411248888,-5.761847161576348,4.0981253617716,8,4.475006103515625,5.8450164794921875,26.52001190185547,34.82501220703125,-9.569992065429659,3,-0.01810006528433805,-1.1796962544405947,264.79998779296875,-2.719308264772659,262.98001098632807,-1.2640751385144422,265.07000732421875,-0.01810006528433805
8045,2023-08-25,264.42999267578125,264.79000854492193,261.08999633789057,263.0,608100.0,0.00762108011972118,2.4418327371826867,-1.0214277929155728,40.89445771631411,44.917383248317904,1.398957022883451,4.230323716979285,13.902198170773659,26.47448013740643,21.45923259029285,3.7000122070313637,-1.8798282103199426,-3.4550079345702898,-11.714205162340704,4.804189293200125,-7.584606548455497,0.6745906793149175,10.683323742515768,63.050133394751604,20.91617872490069,4.129598613885203,8,1.5650177001953125,3.8450164794921875,21.180007934570312,32.18501281738281,-13.119995117187528,4,-0.03558593451559777,-4.307784103135629,262.42999267578125,-1.1796962544405947,264.79998779296875,-2.719308264772659,262.98001098632807,-0.03558593451559777
8046,2023-08-28,265.04998779296875,266.47000122070307,263.54000854492193,265.39999389648443,359900.0,0.0023446474846280374,1.3533881582979093,-0.24476076657138296,37.03276744465481,42.71740727935016,-0.476711195391772,3.378737103129197,12.499294293438027,25.954099746694055,20.070363490124105,2.9299926757811363,-1.6831695848399022,-2.5780120849609602,-10.855074699306158,5.6990505293842375,-6.716543392133531,1.5605192222116102,9.44919635922139,69.59560203807952,29.696641134950184,4.138531307172589,8,0.365020751953125,3.2250213623046875,18.735008239746094,31.565017700195312,-7.889984130859318,0,-0.026410112516087825,2.4418327371826867,264.42999267578125,-4.307784103135629,262.42999267578125,-1.1796962544405947,264.79998779296875,-0.026410112516087825
8047,2023-08-29,268.0,268.14999389648443,265.1099853515625,265.35000610351557,525000.0,0.011130022044503862,1.0610355350953917,-7.571279100182035,45.32004393142872,41.84438360507328,-4.21835204434592,0.3439752800119322,8.79579332852802,22.982315027681125,18.485083081463266,3.100006103515682,-2.0687173950044553,0.43699951171873863,-7.8051224470233365,8.679121470460814,-3.6840614676522705,4.558060491089748,5.909617176727522,97.8754398250202,57.060531226241864,4.121060979371037,8,-4.0449981689453125,0.2750091552734375,15.352500915527344,28.615005493164062,-8.230010986328068,1,-0.039104518605701744,1.3533881582979093,265.04998779296875,2.4418327371826867,264.42999267578125,-4.307784103135629,262.42999267578125,-0.039104518605701744
8048,2023-08-30,267.17999267578125,269.45999145507807,265.25,268.83999633789057,552700.0,-0.0030597288217117935,1.903448493586108,-0.6264179190418261,47.213981287853116,42.05043349125315,-3.4613521095471924,0.8632797148755458,8.95620603975135,23.730692849561706,17.99195755389975,4.209991455078068,-2.829751021652214,-0.16400756835935226,-8.188853401721985,7.860838265003281,-4.176430485040669,3.8484153483219643,6.163640204502144,72.75985532399035,30.302024198619435,4.012422916681305,8,-2.5699920654296875,0.360015869140625,11.482505798339844,24.885009765625,-3.92999267578125,2,-0.03499515816987753,1.0610355350953917,268.0,1.3533881582979093,265.04998779296875,2.4418327371826867,264.42999267578125,-0.03499515816987753
8049,2023-08-31,267.3599853515625,269.17999267578125,265.32000732421875,266.82998657226557,1012700.0,0.0006736757269083515,-1.1746658070062326,-0.3192756687195966,39.21500007290893,42.26362918498519,-3.04265800785646,0.6878356670240464,8.08673600221232,23.54230072816472,17.186588841307643,3.8599853515625,-3.6261296834327936,0.03548583984377274,-7.987101086873338,8.058072766560883,-3.975807623514811,4.0467793032023565,5.440302604134558,74.91030670730886,34.093147885039855,4.011293463358559,8,-2.41998291015625,0.180023193359375,9.147514343261719,24.065017700195312,-3.149993896484432,3,-0.03871175999777188,1.903448493586108,267.17999267578125,1.0610355350953917,268.0,1.3533881582979093,265.04998779296875,-0.03871175999777188
8050,2023-09-01,267.17001342773443,269.72000122070307,266.91000366210943,269.010009765625,522400.0,-0.0007105473303279375,-1.381337850594202,-3.4716991996310056,40.245209908874784,41.788410686383486,-2.1332803898541783,0.7799692136313183,7.584024226210943,23.709430249761056,16.284784103110006,2.8099975585936363,-3.9397842570615467,-0.06698608398431816,-8.054398628975264,7.9204264610066275,-4.060692356479819,3.926720188511183,5.108663400359717,58.73801270085933,17.814746283999185,3.993706272495484,9,-1.7650146484376137,0.36999511718744316,8.424980163574162,23.909988403320256,-3.029998779296932,4,-0.053561448134797796,-1.1746658070062326,267.3599853515625,1.903448493586108,267.17999267578125,1.0610355350953917,268.0,-0.053561448134797796
8051,2023-09-05,266.29000854492193,270.5,266.1099853515625,269.42999267578125,932500.0,-0.003293801095123783,-1.5085579262178588,1.7065165110377873,42.697888149732655,42.21708967025271,-1.186826557491088,1.3395870254562965,8.050842381889709,24.527712534526813,14.948151683180317,4.3900146484375,-3.596737520212514,-0.6999908447265284,-8.470062660112433,7.070080970659376,-4.5850267524194805,3.1850450629664238,5.487921600673474,21.892764126374058,-18.704882738014394,3.885035907692951,9,-0.49501037597661934,3.065002441406193,6.169990539550724,21.654998779296818,0.22998046875,1,-0.05625449887580425,-1.381337850594202,267.17001342773443,-1.1746658070062326,267.3599853515625,1.903448493586108,267.17999267578125,-0.05625449887580425
8052,2023-09-06,263.72000122070307,266.47000122070307,261.5,266.47000122070307,944700.0,-0.009651159419243882,2.614546342329504,0.8758006045232491,46.85968753072596,42.31779435383413,1.6753701998159158,3.2558566278025296,10.26405982082565,26.957994563500165,15.168156137673822,4.970001220703068,-2.9165272678725387,-2.748997497558662,-9.870764160543331,4.372769165426007,-6.3098808290509965,0.8118858339336725,7.577212109693505,24.666680230034093,-19.9948353762378,3.560883331492331,9,2.0749969482422443,5.635009765625057,7.830001831054744,24.225006103515682,-2.730010986328068,2,-0.024874857910772152,-1.5085579262178588,266.29000854492193,-1.381337850594202,267.17001342773443,-1.1746658070062326,267.3599853515625,-0.024874857910772152
8053,2023-09-07,261.33999633789057,263.26998901367193,256.92001342773443,263.20999145507807,1199200.0,-0.009024741664629077,5.381916329284021,0.6799982244318182,49.6542701559245,43.23703402204639,3.925801080013457,5.114430546437575,12.208095940829367,29.20808456042721,15.519145429934248,6.799987792968636,-2.8631704697424425,-4.631501770019611,-11.725343494139452,2.46233995410023,-8.17842263207956,-1.084580907959662,9.495728849915167,32.547770843772966,-16.593471497174306,3.5469208620599253,9,2.3700103759766193,6.595016479492244,8.730010986328182,26.605010986328182,0.9200134277344318,3,-0.006007527918492572,2.614546342329504,263.72000122070307,-1.5085579262178588,266.29000854492193,-1.381337850594202,267.17001342773443,-0.006007527918492572
8054,2023-09-08,258.989990234375,262.70001220703125,258.6199951171875,262.22000122070307,788100.0,-0.008992141028720368,-1.0554235946159938,1.7272831124746741,45.70404728406726,43.77143286290786,6.410678180491686,7.031862767925986,14.051343445962004,31.3482052733807,15.63925622451352,4.08001708984375,-2.4357611489303963,-6.478007507324207,-14.061433692984906,1.1054186783364912,-10.269720600154585,-2.6862944144938297,11.01079224782643,15.242848699630423,-37.27777276646707,3.7917130928303515,9,4.7200164794921875,8.945022583007812,11.08001708984375,28.95501708984375,8.95001220703125,4,0.016448549852331684,5.381916329284021,261.33999633789057,2.614546342329504,263.72000122070307,-1.5085579262178588,266.29000854492193,0.016448549852331684
8055,2023-09-11,258.92001342773443,261.989990234375,258.32998657226557,260.1199951171875,585000.0,-0.00027019116289872525,-2.075587582864151,0.3715100953316657,35.556578066565635,43.607411820897944,6.2769590723106035,6.2603326370667105,13.664229412379143,31.17973293670036,16.470586909142114,3.660003662109432,-2.494404335753586,-5.809985351562432,-12.88419445813804,1.2642237550131767,-9.347089904850236,-2.2728807982746275,10.295922911199,14.727555063158926,-37.43708919993661,3.5371045532878114,9,4.789993286132756,9.01499938964838,11.149993896484318,29.024993896484318,8.509979248046818,0,0.02043093524255557,-1.0554235946159938,258.989990234375,5.381916329284021,261.33999633789057,2.614546342329504,263.72000122070307,0.02043093524255557
8056,2023-09-12,258.44000244140625,260.57000732421875,257.8900146484375,258.92001342773443,611200.0,-0.0018538968076415863,-2.3924246228729262,0.400015259021963,38.465403265449346,42.845785080233576,6.3930357277204735,5.917487170423215,13.584460381199051,31.44099146946536,17.370436069679947,2.67999267578125,-2.169121230937037,-5.5749969482421875,-12.110578460213674,0.9605845637292987,-8.84278770422793,-2.3072061922564444,10.038178522855219,15.916135670780015,-37.62447329398581,3.2677907559857498,9,5.2700042724609375,9.495010375976562,11.6300048828125,29.5050048828125,5.05999755859375,1,0.022055456404523,-2.075587582864151,258.92001342773443,-1.0554235946159938,258.989990234375,5.381916329284021,261.33999633789057,0.022055456404523
8057,2023-09-13,255.91000366210938,260.0,255.0500030517578,258.6199951171875,623900.0,-0.009789501452548866,-1.2347652967029938,5.645686311907272,28.200120034902923,40.733133829905775,7.85360775627737,7.716054628992765,15.494718629412546,33.76723945505239,17.985917774930183,4.9499969482421875,-2.0356901757750165,-7.389495849609375,-14.192603167312996,-0.5863885319057545,-10.791049508461185,-3.9879421907575647,11.87468724996046,10.462312397323139,-39.08514354481421,3.4015536588517987,9,6.864997863769531,11.090003967285156,13.022499084472656,32.035003662109375,1.389984130859375,2,0.041459830408081544,-2.3924246228729262,258.44000244140625,-2.075587582864151,258.92001342773443,-1.0554235946159938,258.989990234375,0.041459830408081544
8058,2023-09-14,256.32000732421875,258.85000610351557,256.0,256.6300048828125,652900.0,0.0016021400345518355,-4.999935753292524,0.11439060370941768,33.42379875280254,40.08966701656062,6.415802395690264,6.958725042458809,14.442453549345657,33.09440281948838,18.444366872993303,2.940002441406193,-1.812469227523934,-6.532492065429665,-13.941083197124897,0.8760990662655388,-10.236787631277252,-2.828196499582077,10.445908559026122,16.601343170752628,-32.98135574439375,3.7042955658476067,9,6.454994201660156,9.464988708496094,13.382499694824219,31.625,1.1300048828125,3,0.018219346038989448,-1.2347652967029938,255.91000366210938,-2.3924246228729262,258.44000244140625,-2.075587582864151,258.92001342773443,0.018219346038989448
8059,2023-09-15,254.7899932861328,257.57998657226557,254.0,256.6300048828125,1353000.0,-0.005969155720843222,-1.0935605198698655,5.935568025201811,23.162595250576246,38.19159872119411,6.677457195772831,8.390450110483755,15.328200149596626,34.36534692120637,18.5088710335465,3.579986572265568,-2.2491541755161393,-7.727005767822277,-15.955810729460438,0.5017991938158843,-11.841408248641358,-3.6126032870031963,11.038649570593122,9.887287255171572,-36.42246673870942,4.114402480819077,9,7.4600067138671875,10.470001220703125,14.912513732910156,33.15501403808594,-1.399993896484375,4,0.029318327549478163,-4.999935753292524,256.32000732421875,-1.2347652967029938,255.91000366210938,-2.3924246228729262,258.44000244140625,0.029318327549478163
8060,2023-09-18,253.3000030517578,256.04998779296875,252.6199951171875,254.94000244140625,509800.0,-0.005847915042337282,-1.28665015335005,0.8912983986665229,18.799831124199073,35.53625905169039,6.697383100142304,9.762724896778082,16.463125356884746,35.754543910993675,18.502793484612912,3.42999267578125,-2.8217715675799013,-8.824496459960926,-18.019930591266416,0.37093767134456357,-13.4222135256137,-4.226779394308153,11.345775519295557,8.553545791651631,-33.37271071442705,4.597717065652746,9,6.2449951171875,11.269989013671875,17.94000244140625,34.64500427246094,-1.1900024414062216,0,0.05779707545703028,-1.0935605198698655,254.7899932861328,-4.999935753292524,256.32000732421875,-1.2347652967029938,255.91000366210938,0.05779707545703028
8061,2023-09-19,256.67001342773443,256.79998779296875,253.3300018310547,253.66000366210938,567000.0,0.01330442295844736,1.122342510499337,-1.835372491370442,20.57146344866095,32.61534526479427,2.0330699552494025,6.040859550825928,12.560020899778294,32.21241833816447,19.15851927842439,3.4999847412109375,-3.1241470696648435,-5.034486389160122,-14.428644141316909,4.359671362996664,-9.731565265238487,-0.3374075130817573,6.532671128855043,54.87826058190196,19.20181391485186,4.697078876078391,9,1.2749786376952557,6.664978027343693,14.474990844726506,31.274993896484318,-9.950012207031307,1,0.041921450442734765,-1.28665015335005,253.3000030517578,-1.0935605198698655,254.7899932861328,-4.999935753292524,256.32000732421875,0.041921450442734765
8062,2023-09-20,260.52999877929693,262.48001098632807,256.42001342773443,257.32000732421875,1143100.0,0.015038707872469415,-1.4191707224960044,1.0664388839321912,35.0829958461005,30.996314785924937,-2.600471166502359,2.095343671300043,8.256897256876414,28.110322780994068,19.297787105659665,6.059997558593636,-3.4287549486656417,-1.0520004272460142,-10.440020176369444,8.336019321877416,-5.7460103018077575,3.642009447315729,-7.910003662109432,80.22303175865876,47.20344122311436,4.694009874561716,9,-2.869995117187557,1.8950042724608807,9.665000915527287,27.415008544921818,-19.449996948242244,2,0.011399843529032783,1.122342510499337,256.67001342773443,-1.28665015335005,253.3000030517578,-1.0935605198698655,254.7899932861328,0.011399843529032783
8063,2023-09-21,258.92999267578125,260.26998901367193,256.76998901367193,258.79998779296875,974600.0,-0.006141350750441199,1.491105367188587,0.04050007130294172,32.222699886347485,29.498387297289412,-1.5402487220187595,3.4077536244346334,9.457604530921344,29.288641881837577,19.626117943389655,3.760009765625,-3.8714417209200747,-2.3585067749023665,-11.689786275482277,6.972772725677515,-7.024146525192293,2.3071329753875602,-6.112797241210927,63.995815446326965,34.77663103666664,4.665639750289943,9,-1.3799896240234375,2.915008544921875,11.000007629394531,29.0150146484375,-24.40998840332034,3,-0.006295156717721406,-1.4191707224960044,260.52999877929693,1.122342510499337,256.67001342773443,-1.28665015335005,253.3000030517578,-0.006295156717721406
8064,2023-09-22,257.67999267578125,260.72000122070307,257.08999633789057,259.32998657226557,800800.0,-0.004827559708639795,-1.5653866476873437,-12.691784037558248,30.843735831575643,28.9747381600683,-0.5538577120756258,4.515143330335263,10.274264446215284,29.99555156651246,19.69240284145145,3.6300048828125,-4.362847558403644,-3.371006774902355,-12.820995699115315,6.078982149310605,-8.096001237008863,1.3539876872041532,-4.669540930175771,51.318351063006915,24.765961196523087,4.724994462106487,9,-0.1299896240234375,3.8800048828125,12.250007629394531,30.2650146484375,-20.469985961914062,4,-0.0008925041729543892,1.491105367188587,258.92999267578125,-1.4191707224960044,260.52999877929693,1.122342510499337,256.67001342773443,-0.0008925041729543892
8065,2023-09-25,255.0200042724609,257.10000610351557,251.8500061035156,257.10000610351557,766200.0,-0.010322836382051559,4.048072479184215,1.260611833465911,28.775888932120523,27.898125456365097,1.6703963474161867,6.781714902623463,12.430120804582572,32.120688059321964,19.89830947058198,5.829986572265653,-4.8812134190913525,-5.560495758056646,-15.236443085090315,4.115451568977022,-10.39846942157348,-0.7225220945398121,7.460006713867159,29.82122965974216,2.5687440485679183,4.837973663516838,9,2.145004272460909,6.154998779296903,14.264999389648466,32.92500305175784,-17.480010986328097,0,-0.006391674596126884,-1.5653866476873437,257.67999267578125,1.491105367188587,258.92999267578125,-1.4191707224960044,260.52999877929693,-0.006391674596126884
8066,2023-09-26,258.04998779296875,258.45999145507807,254.0399932861328,254.97000122070312,855900.0,0.01188135624556974,1.2666692750107964,-1.4807614715915545,39.50385452786992,29.154095955583653,-1.5876914835544653,3.373374847127934,8.937905860505793,28.540578397133913,20.345559559190605,4.419998168945256,-5.062144116650018,-2.1805122375488395,-11.68055063674501,7.319526161647332,-6.930531437146897,2.569506962049246,4.2174230957030545,58.325294840436335,29.47564816829633,4.750019199598084,9,-0.8849792480469318,3.1250152587890625,10.940017700195312,29.89501953125,-18.42999267578125,1,-0.023018746225955122,4.048072479184215,255.0200042724609,-1.5653866476873437,257.67999267578125,1.491105367188587,258.92999267578125,-0.023018746225955122
8067,2023-09-27,257.51998901367193,261.3800048828125,255.16000366210938,258.44000244140625,806400.0,-0.002053860896602866,-1.2056803978118185,-0.29870696061429913,42.40856239735506,30.1524030272006,-0.8999375002465513,3.2443190336619523,9.061874307880828,28.47074843929721,20.910826259477012,6.220001220703125,-5.018068676077746,-2.1865104675292173,-11.014470525357979,6.641449590299516,-6.6004904964435696,2.2274695613851634,4.539073779296757,59.49615568129853,29.828997337881507,4.413980028914373,9,-0.3549804687501137,3.6550140380858807,10.862510681152287,30.425018310546818,-15.659988403320341,2,-0.041938444601267166,1.2666692750107964,258.04998779296875,4.048072479184215,255.0200042724609,-1.5653866476873437,257.67999267578125,-0.041938444601267166
8068,2023-09-28,257.82998657226557,259.35000610351557,256.25,258.48001098632807,641200.0,0.001203780567795798,1.594131467388481,0.7065379639765588,47.49133772002179,32.855596634916765,-1.087591361723014,2.316705416634136,8.317865807663395,27.484942842606415,21.773703235458896,3.100006103515568,-5.040632338644286,-1.4090126037598338,-9.532769106869523,6.714743899349855,-5.4708908553146784,2.6528656477950108,4.024895086914057,62.74901610418839,29.96607362235882,4.061878251554839,9,-0.66497802734375,3.3450164794922443,10.55251312255865,30.115020751953182,-8.329986572265568,3,-0.06496523140653432,-1.2056803978118185,257.51998901367193,1.2666692750107964,258.04998779296875,4.048072479184215,255.0200042724609,-0.06496523140653432
8069,2023-09-29,257.010009765625,259.23001098632807,255.25,258.52999877929693,887600.0,-0.0031803003891898163,1.7260223864218975,2.3383568075118246,45.99914852378816,35.87774301264889,0.08986160365276419,2.4469895587200767,8.755956231027767,27.67640136710986,22.749786994083436,3.980010986328068,-4.617873580246851,-1.7114906311035156,-8.924638294635088,5.501657032428028,-5.318064462869302,1.8950832006622704,4.644774382441369,54.14485123879621,18.289930199451213,3.6065738317657736,9,0.15499877929681816,4.1649932861328125,11.197494506835938,30.93499755859375,-8.3800048828125,4,-0.08750634075954233,1.594131467388481,257.82998657226557,-1.2056803978118185,257.51998901367193,1.2666692750107964,258.04998779296875,-0.08750634075954233
8070,2023-10-02,252.8600006103516,256.8599853515625,251.0800018310547,255.8500061035156,752400.0,-0.01614726663392574,1.3073952359342498,1.9671230951471574,39.86926402561089,38.02194307675444,4.661052139709199,5.765563496939393,12.402217213414502,31.173287064788695,24.150354196743205,5.9300079345703125,-4.48682174019558,-5.145999145507773,-11.632926976388688,1.3409286853731714,-8.389463060948259,-1.9025352300673148,8.598687976823754,17.28153642627442,-20.224073237723744,3.2434639154404694,10,3.9200057983398153,7.930000305175753,14.730003356933565,35.08500671386716,-7.25,0,-0.061891931735777006,1.7260223864218975,257.010009765625,1.594131467388481,257.82998657226557,-1.2056803978118185,257.51998901367193,-0.061891931735777006
8071,2023-10-03,251.30999755859372,253.75,248.41000366210938,251.9499969482422,830000.0,-0.006129886292875475,1.518862933786298,0.214046225370383,41.340339209736165,38.71720345049173,6.001948330878207,6.467343755221947,13.411692551022298,32.06633836260934,25.615426780107107,5.339996337890625,-4.051794733163376,-5.947001647949236,-11.838524775032255,-0.05547852086624516,-8.892763211490745,-3.0012400844077263,9.733543558336777,22.359241507666823,-17.800173016624782,2.945761563541497,10,3.585006713867216,8.145004272460966,15.825012207031278,33.13500976562503,-19.61999511718747,1,-0.05479290281418425,1.3073952359342498,252.8600006103516,1.7260223864218975,257.010009765625,1.594131467388481,257.82998657226557,-0.05479290281418425
8072,2023-10-04,257.16000366210943,257.54998779296875,251.5399932861328,252.1300048828125,1034400.0,0.023278047671588364,1.0688566611164132,-7.8593805879405165,51.31249552964748,40.83829185530284,-0.4205930587731359,0.10612137238985042,7.293663575711207,25.629839997764577,26.002449822861077,6.239990234375028,-3.1948894415710356,0.23100433349617333,-4.815308490269842,5.277317157262189,-2.2921520783868345,2.754160745379181,3.12552520753178,79.98170061537353,35.32042908935414,2.5231564118830034,10,-2.2649993896484943,2.2949981689452557,9.685005187988224,24.164993286132756,-32.51000976562503,2,-0.06820659626357872,1.518862933786298,251.30999755859372,1.3073952359342498,252.8600006103516,1.7260223864218975,257.010009765625,-0.06820659626357872
8073,2023-10-05,259.76998901367193,260.1400146484375,255.6499938964844,258.0,814200.0,0.010149266271561652,2.577648360466366,0.3518865692288164,57.5272137853351,43.80312273905389,-3.2395697182263348,-2.7695100042469107,4.603581361219426,22.457913463428838,25.515687018909734,4.490020751953097,-2.5050274597460884,2.9194900512695767,-1.8807539978453747,7.7197341003845565,0.5193680267120726,5.319612075827052,-11.359985351562557,96.84547921398496,45.81156148895616,2.4001220245574855,10,-4.874984741210994,-0.31498718261724434,6.345016479492131,20.690017700195256,-34.97999572753912,3,-0.06894556400192065,1.0688566611164132,257.16000366210943,1.518862933786298,251.30999755859372,1.3073952359342498,252.8600006103516,-0.06894556400192065
8074,2023-10-06,263.25,265.17999267578125,258.760009765625,259.5,1080100.0,0.013396508963723797,-1.45506955466343,2.1186572182278325,64.18592508957532,47.737571200993315,-6.533446764132805,-6.233608305418215,1.1615651302997776,18.394247198389678,24.73633007659488,6.41998291015625,-2.2915638025060048,6.186500549316406,0.6629636315386733,11.71003746709414,3.42473209042754,8.948269008205273,-14.605396118164066,88.49138974266586,30.758634106488913,2.761768458888867,10,-6.4550018310546875,-3.7949981689453125,2.8250045776367188,17.210006713867188,-40.660003662109375,4,-0.052231718898385515,2.577648360466366,259.76998901367193,1.0688566611164132,257.16000366210943,1.518862933786298,251.30999755859372,-0.052231718898385515
8075,2023-10-09,264.20999145507807,264.8900146484375,260.0,262.98001098632807,612000.0,0.003646691187381146,2.7760339342522204,0.3279947916666667,61.54315871504498,50.1863827773461,-6.764060926544175,-7.143203485127231,0.17284637857386542,16.918277593900825,23.871744848831206,4.8900146484375,-1.8134098395565843,6.881993103027298,0.5383855317846837,13.225600674269884,3.710189317405991,10.053796888648606,-14.903972021484321,94.21585058933324,34.629857119103484,3.171803785621296,10,-7.414993286132756,-4.754989624023381,2.0300140380859943,13.220016479492244,-38.9499969482421,0,-0.05896819604157377,-1.45506955466343,263.25,2.577648360466366,259.76998901367193,1.0688566611164132,257.16000366210943,-0.05896819604157377
8076,2023-10-10,264.1400146484375,265.19000244140625,262.760009765625,264.48001098632807,689900.0,-0.00026485299157386066,1.761387872587609,-0.2764241762603746,56.252206636293415,51.72456547056148,-6.413851321920788,-6.982286318778904,0.05279064415299217,16.48834611570055,22.913402943244236,2.42999267578125,-1.145802321520648,6.527015686035156,-0.5020810112596905,13.556112383330003,3.0124673373877613,10.04156403468258,-14.19903628515624,92.3077868957831,33.872701589226466,3.5145483486474185,10,-7.3400115966796875,-4.6850128173828125,2.332489013671875,12.154983520507812,-34.510009765625,1,-0.07015224127532815,2.7760339342522204,264.20999145507807,-1.45506955466343,263.25,2.577648360466366,259.76998901367193,-0.07015224127532815
8077,2023-10-11,266.51998901367193,268.44000244140625,264.8800048828125,265.60000610351557,814100.0,0.00901027573729074,-2.0169658097553405,-2.705861233283257,62.799361444592826,53.42545699551381,-8.250552683215858,-8.98742131352327,-2.4647865894040137,13.630001256877733,21.696245119961418,4.29998779296875,-0.049231698333528584,8.376490783691452,0.3568485666137349,16.39613300076917,4.366669675152593,12.38631189223031,-15.664069205703186,84.98817713068189,26.130549435081498,4.0098211085388655,10,-8.09498596191412,-8.09498596191412,1.055015563964787,9.77500915527338,-37.059982299804744,2,-0.13068433141230162,1.761387872587609,264.1400146484375,2.7760339342522204,264.20999145507807,-1.45506955466343,263.25,-0.13068433141230162
8078,2023-10-12,260.989990234375,268.01998901367193,259.3900146484375,266.92001342773443,1553800.0,-0.020748908176689396,1.1230016178496331,-6.445797120678626,54.87769997706455,54.41196271254453,-2.4866679945339456,-3.2565874724689365,2.7876551630364474,18.5962359165909,20.233144916018958,8.629974365234432,0.39575038783880245,2.6129928588867415,-5.4548980382152195,10.680883755988702,-1.420952589664239,6.646938307437722,-8.727343815731246,23.03700574411874,-35.25518176512635,4.03394544855098,10,-2.5649871826171875,-2.5649871826171875,6.585014343261719,13.835006713867188,-32.989990234375,3,-0.13923904248303332,-2.0169658097553405,266.51998901367193,1.761387872587609,264.1400146484375,2.7760339342522204,264.20999145507807,-0.13923904248303332
8079,2023-10-13,262.260009765625,262.35000610351557,258.8099975585937,261.17999267578125,869800.0,0.004866161840572758,4.61901763224232,-0.18212695880400206,61.12480111716711,56.77368905605077,-3.278419406567764,-4.151107308196401,1.3719401188948837,16.789821285513483,18.4372831125453,3.540008544921875,0.8263646820615236,3.509511566162132,-4.5508231706576225,11.569846302981887,-0.5206558022477452,7.539678934572009,-8.703174865160236,35.825653766685214,-24.99107961113394,4.030167368409873,10,-3.8350067138671875,-3.8350067138671875,3.5625,9.604995727539062,-32.15000915527341,4,-0.1428735418448973,1.1230016178496331,260.989990234375,-2.0169658097553405,266.51998901367193,1.761387872587609,264.1400146484375,-0.1428735418448973
8080,2023-10-16,267.94000244140625,268.75,261.22000122070307,262.04000854492193,1227100.0,0.021657868009908654,1.0026621755980916,5.462870867476636,64.05233179314274,59.297243787540395,-7.369322078296534,-9.147045794203223,-4.428468785057362,10.660414613964349,16.480450209372048,7.529998779296932,1.2457454811187745,8.457504272460938,-0.15858035647397628,17.07358890139585,4.149461957993481,12.765546586928394,-13.192514137666166,91.85113320274847,29.450269092216637,4.30804231446745,10,-7.795005798339844,-9.360000610351562,-2.11749267578125,3.9250030517578125,-38.3699951171875,0,-0.16925433190377337,4.61901763224232,262.260009765625,1.1230016178496331,260.989990234375,-2.0169658097553405,266.51998901367193,-0.16925433190377337
8081,2023-10-17,267.42999267578125,269.42999267578125,265.73001098632807,268.1099853515625,623200.0,-0.0019034476411805556,1.228899715047373,-0.11525311512380433,64.0887362477645,60.716826089553386,-4.841341032724699,-8.210552878360204,-4.1217538464427435,10.738869870262647,14.691583500124777,3.699981689453182,1.8134999889387586,7.409495544433582,-1.7910660394254023,16.610057128292567,2.80921475250409,12.009776336363075,-11.282253202415177,81.16759962758204,17.639252942555757,4.600280791929486,10,-4.8899993896484375,-8.509994506835938,-1.60748291015625,4.4350128173828125,-36.17999267578125,1,-0.15768612094332324,1.0026621755980916,267.94000244140625,4.61901763224232,262.260009765625,1.1230016178496331,260.989990234375,-0.15768612094332324
8082,2023-10-18,263.5,268.14999389648443,263.3099975585937,266.67999267578125,977000.0,-0.014695407334306632,-1.7191009309581953,4.676510187595368,57.308611884956754,60.692536989511346,0.09225846099531054,-4.265332445089996,-0.5387268233231453,14.280808446308754,14.222342746847794,4.839996337890739,2.9067259170614648,3.3310028076172102,-5.999145122032587,12.661150737267036,-1.3340711572076884,7.996076772442109,-5.758390142344126,44.16200186209067,-18.660848930965464,4.665073964824912,10,0.595001220703125,-4.5800018310546875,2.322509765625,8.365005493164062,-31.550003051757812,2,-0.12853888090014232,1.228899715047373,267.42999267578125,1.0026621755980916,267.94000244140625,4.61901763224232,262.260009765625,-0.12853888090014232
8083,2023-10-19,257.29998779296875,263.45001220703125,256.10000610351557,263.45001220703125,1225200.0,-0.023529458091200217,1.3902363986423638,1.9339743958849158,50.328252365337754,59.152795575707174,6.5990115136658005,1.9039174606588176,5.326999639271548,20.028344465165333,13.87575387494664,7.399993896484432,4.012029329644804,-2.787509155273426,-12.191412306785367,6.616393996238514,-7.489460731029396,1.914442420482544,12.1300048828125,9.002122267323651,-52.64981311900973,4.701951575755968,10,5.4650115966796875,1.6200103759765625,7.587516784667969,14.025016784667969,-28.509994506835938,3,-0.10820047570893176,-1.7191009309581953,263.5,1.228899715047373,267.42999267578125,1.0026621755980916,267.94000244140625,-0.10820047570893176
8084,2023-10-20,257.45001220703125,260.5,255.4600067138672,258.010009765625,1938400.0,0.0005830719828219255,-1.2202571806919544,0.0910561521208392,55.71323351494213,58.50502610902909,6.190762839282911,1.8295837854547017,4.909431447901454,19.421643624977264,13.661883192583444,5.0399932861328125,4.4210606029514565,-2.6259857177734602,-12.042837668921322,6.79086623337443,-7.33441169334742,2.082440257800471,11.713380737304703,14.244863943237684,-50.82944234028992,4.708425975573943,10,4.994987487792969,1.4699859619140625,6.829986572265625,13.874992370605469,-30.040008544921875,4,-0.11439118590271691,1.3902363986423638,257.29998779296875,-1.7191009309581953,263.5,1.228899715047373,267.42999267578125,-0.11439118590271691
8085,2023-10-23,253.38999938964844,256.33999633789057,251.8800048828125,256.33999633789057,963000.0,-0.015770101475535814,2.0237261484190525,5.2678746594004435,52.43674021129919,58.081085395140846,9.559876592957835,6.0725629219843995,8.500267573136966,23.0331400500869,12.707686660579476,5.57000732421875,4.299749477424314,-6.604498291015602,-16.231465753474538,3.022469171443305,-11.417982022245042,-1.7910145597861344,15.225258105468754,8.60396328845826,-59.31758048068596,4.8134837312294545,10,7.2649993896484375,5.529998779296875,10.364997863769531,17.410003662109375,-21.330001831054716,0,-0.09187418144114767,-1.2202571806919544,257.45001220703125,1.3902363986423638,257.29998779296875,-1.7191009309581953,263.5,-0.09187418144114767
8086,2023-10-24,252.1100006103516,255.52999877929688,249.41000366210938,253.4199981689453,795700.0,-0.005051496832471858,1.2133802778038376,0.44406742839999686,43.37443850579976,55.92276062416383,10.006222308745379,7.25679543890854,9.316846280149122,23.75682298731894,12.177341300797229,6.1199951171875,3.5478501368323805,-7.587497711181612,-17.814838672878835,2.639843250515611,-12.701168192030224,-2.4738272303330007,15.501141728027306,14.407675321460783,-49.84075502943212,5.113670480848609,10,7.309997558593722,6.809997558593722,9.947494506835909,17.660003662109347,-18.029998779296903,1,-0.08940539142264936,2.0237261484190525,253.38999938964844,-1.2202571806919544,257.45001220703125,1.3902363986423638,257.29998779296875,-0.08940539142264936
8087,2023-10-25,246.72000122070312,250.7400054931641,244.6100006103516,249.88999938964844,1204000.0,-0.021379554070046547,1.5174504403733244,2.419850440292649,34.042573834749774,53.607746608351064,13.736800012470496,12.433682718393982,14.252477822681271,28.588803385332085,12.551814007350725,7.5,2.6709414823698694,-12.437497711181663,-24.1775307726179,-0.6974646497454273,-18.307514241899753,-6.567481180463545,19.435050023574206,11.199571717479188,-46.90448712891663,5.870016530718115,10,10.299995422363281,10.299995422363281,13.919990539550781,22.860000610351562,-12.080001831054688,2,-0.06270266352205656,1.2133802778038376,252.1100006103516,2.0237261484190525,253.38999938964844,-1.2202571806919544,257.45001220703125,-0.06270266352205656
8088,2023-10-26,241.0800018310547,249.97000122070312,241.00999450683597,248.41000366210938,1364700.0,-0.022859919592020383,-1.3989255548406312,2.312304752369446,24.250875032121428,49.510643710012666,18.165900430393947,17.65990693657443,19.523103812000386,33.60150586293412,13.08469414962402,8.960006713867159,1.8115335529111007,-17.23999786376953,-31.49844171678984,-2.981554010749221,-24.369219790279715,-10.110775937259376,22.920544349830095,0.35919602097226755,-51.67447223926703,7.129221926510156,10,14.139991760253906,14.139991760253906,18.962501525878906,26.599990844726562,-8.229995727539091,3,-0.03787126602566837,1.5174504403733244,246.72000122070312,1.2133802778038376,252.1100006103516,2.0237261484190525,253.38999938964844,-0.03787126602566837
8089,2023-10-27,234.5200042724609,240.27999877929688,233.75999450683597,240.0,1089300.0,-0.02721087402011435,1.1589442118851858,0.7476117815308368,19.48614430075719,44.55884509974761,22.771874875666725,23.661771192210068,25.75109944429633,39.52705507109263,13.695197513850221,7.320007324218722,0.23141795223256167,-22.675495147705107,-40.47628750976784,-4.87470278564237,-31.575891328736446,-13.775098966673738,26.721675707538026,3.3658534277871084,-41.54205007069512,8.900396181031363,10,17.074989318847685,17.074989318847685,25.17749786376956,32.629989624023466,-4.949996948242159,4,-0.02443293058988294,-1.3989255548406312,241.0800018310547,1.5174504403733244,246.72000122070312,1.2133802778038376,252.1100006103516,-0.02443293058988294
8090,2023-10-30,237.2100067138672,237.8699951171875,234.38999938964844,235.32000732421875,857200.0,0.011470247281255785,1.1682377156330068,-0.34489066846356503,23.737088296454317,40.07532866071315,17.058269642710684,20.805925485027785,22.764791448619462,36.130213571179524,13.608554695826408,3.4799957275390625,-0.7470104560944151,-19.202993011474632,-39.063036180679205,0.6570501577299126,-29.13301459607692,-9.272971426872346,20.184237299888935,15.84754951745918,-22.11181319583624,9.930021584602272,10,13.744987487793026,14.384986877441406,22.344993591308594,29.939987182617188,-3.3400115966796875,0,-0.041313615675492965,1.1589442118851858,234.5200042724609,-1.3989255548406312,241.0800018310547,1.5174504403733244,246.72000122070312,-0.041313615675492965
8091,2023-10-31,237.5399932861328,239.0,236.07000732421875,236.69000244140625,681400.0,0.0013911157325823265,-1.8038461257656841,0.4497307509102799,20.56078011337128,35.992236241648094,13.45772902455812,20.439367660806624,22.009851532641846,35.024581399163935,13.019644049620869,2.92999267578125,-2.1846577049053906,-18.18450622558595,-39.67707696061018,3.3080645094382817,-28.930791593098093,-7.438220858073834,16.545455796654494,22.261462506357656,-9.34634738464857,10.746285367512119,10,11.065010070800781,14.055000305175781,21.63001251220703,28.94500732421875,1.5800018310546875,1,-0.023069781436501402,1.1682377156330068,237.2100067138672,1.1589442118851858,234.5200042724609,-1.3989255548406312,241.0800018310547,-0.023069781436501402
8092,2023-11-01,239.6199951171875,241.05999755859372,235.1000061035156,238.55999755859372,841700.0,0.008756427927272048,2.0253744984741657,1.2470693833587985,26.655045062885378,33.36187987470893,8.531275220059342,17.895445562530426,19.587681680534615,32.17315457021192,13.205738377801627,5.959991455078125,-4.344336359276156,-15.227503967285145,-37.87390314401034,7.41889520944008,-26.55070355564777,-3.9043043789225464,11.619890324966605,36.15051316011168,3.3156848807345014,11.323199588362607,11,7.510002136230469,11.974998474121094,19.550010681152344,26.865005493164062,-0.3300018310546875,2,-0.023119912357161376,-1.8038461257656841,237.5399932861328,1.1682377156330068,237.2100067138672,1.1589442118851858,234.5200042724609,-0.023119912357161376
8093,2023-11-02,241.8600006103516,242.5,237.3800048828125,239.6000061035156,802500.0,0.009348157661336343,1.892658094716742,2.132075200092125,28.177157212090222,30.30231584105872,4.325673594921284,15.014682428878103,16.965810193795704,29.094586778655156,13.885644268993802,5.1199951171875,-6.636796384652428,-12.09199905395505,-35.327579550126956,11.143581442216856,-23.709789302041003,-0.47420880586909675,6.932700100857971,92.67735712352832,57.733187035659206,11.617790248085957,11,3.1899948120116903,9.734992980957003,17.310005187988253,24.62499999999997,4.25,3,-0.029851985456391894,2.0253744984741657,239.6199951171875,-1.8038461257656841,237.5399932861328,1.1682377156330068,237.2100067138672,-0.029851985456391894
8094,2023-11-03,249.5,251.50999450683597,243.66000366210938,244.1999969482422,992600.0,0.031588519682329785,-1.4608161791260472,2.345139793803237,31.067775909683107,27.927986474212496,-5.096589515799565,6.631764294349978,9.101252737010668,20.79260860554126,14.788132350234006,9.649993896484375,-8.388542748663866,-3.7644996643066406,-26.652797389013244,19.12379806039999,-15.208648526659942,7.679649198046661,-15.740005493164034,88.25937453207541,58.01380012107827,11.444148862353313,11,-4.855003356933594,2.0949935913085938,9.670005798339844,16.985000610351562,-0.4600067138671875,4,-0.06673344247087942,1.892658094716742,241.8600006103516,2.0253744984741657,239.6199951171875,-1.8038461257656841,237.5399932861328,-0.06673344247087942
8095,2023-11-06,248.6300048828125,251.5,247.6499938964844,249.5,1061300.0,-0.003486954377505014,-1.720835939353454,-0.16414992759276906,30.83981142063415,26.535250131416312,-5.557206029115008,6.613791758971615,9.667474624700048,21.062454229739103,15.739392008808725,3.8500061035155966,-9.50659134578342,-3.8554954528808594,-26.2300123144621,18.519021408700382,-15.04275388367148,7.3317629779097615,-14.515010375976544,82.4497766041033,56.2229109699741,11.187258430790616,11,-5.995010375976534,2.9649887084960938,10.540000915527344,17.5050048828125,6.929992675781222,0,-0.07666008600843388,-1.4608161791260472,249.5,1.892658094716742,241.8600006103516,2.0253744984741657,239.6199951171875,-0.07666008600843388
8096,2023-11-07,245.6100006103516,248.38999938964844,241.5200042724609,246.6000061035156,1483300.0,-0.0121465801116174,2.0065676346164887,1.1379437350918387,31.42265353133726,26.24414787548159,-3.974110106630633,8.61614985781057,12.322362454554622,23.493144095221822,16.955598633432576,7.110000610351591,-11.105181032852443,-5.948999023437466,-27.820475253754438,15.922477206879506,-16.884737138595966,4.986739091721034,-11.147106103515625,64.0463250096473,38.432134044793806,10.93573811515849,11,-2.975006103515625,5.984992980957003,13.175003051757784,20.14000701904294,10.930007934570341,1,-0.04779937895032638,-1.720835939353454,248.6300048828125,-1.4608161791260472,249.5,1.892658094716742,241.8600006103516,-0.04779937895032638
8097,2023-11-08,231.69000244140625,246.50999450683597,229.1000061035156,245.69000244140625,2802000.0,-0.0566752092111622,1.226343487007576,14.141335676084719,27.080746732621478,26.55857806442604,8.48160537941294,20.862619324507932,25.612862415114932,36.74248902288855,18.047334596687676,17.40998840332037,-12.734064791387937,-18.12749786376952,-40.52348642524868,4.2684906977096375,-29.3254921445091,-6.929503583029941,19.819992065429716,11.557330112258816,-15.490698244404113,11.19799428073958,11,8.614997863769531,17.574996948242188,25.485000610351562,32.725006103515625,16.44000244140625,2,0.03206868055370782,2.0065676346164887,245.6100006103516,-1.720835939353454,248.6300048828125,-1.4608161791260472,249.5,0.03206868055370782
8098,2023-11-09,224.6499938964844,232.1100006103516,222.58999633789062,231.97000122070312,1578000.0,-0.030385465366388642,1.5052622702650498,0.522857666015623,23.86869566063062,27.04552821552309,14.467316938033093,26.393756997140855,31.955023679305356,43.12301723388779,19.889242278090247,9.520004272460966,-14.161398512343311,-23.350506591796858,-47.7379732746721,1.0369600910783845,-35.54423993323448,-11.156773250359237,26.411800842285146,7.123090211000877,-20.65447323505755,12.193733341437616,11,12.400001525878878,21.360000610351534,32.52500915527341,39.76501464843747,25.680007934570284,3,0.06516803822569583,1.226343487007576,231.69000244140625,2.0065676346164887,245.6100006103516,-1.720835939353454,248.6300048828125,0.06516803822569583
8099,2023-11-10,224.7899932861328,226.9499969482422,221.38999938964844,225.38999938964844,1330300.0,0.0006231889314580741,1.9892450183351518,0.08196796491315872,25.696798195500264,27.263273759861526,14.306444307628482,24.561971153943546,31.09861312518163,42.30855552089622,21.75633089843137,5.55999755859375,-14.827264331800365,-21.33700637817384,-46.84345326700799,4.169440510660337,-34.09022982259091,-8.583782933756765,25.132929516601592,11.291909091876558,-18.12979250668524,12.753223444417085,11,11.660003662109375,20.62000274658203,32.385009765625,39.62501525878906,26.900009155273438,4,0.0948441121090331,1.5052622702650498,224.6499938964844,1.226343487007576,231.69000244140625,2.0065676346164887,245.6100006103516,0.0948441121090331
8100,2023-11-13,222.58999633789062,224.72999572753903,220.8600006103516,223.2400054931641,856400.0,-0.009786898945460809,1.1322348094747703,1.0833375718427818,25.30119897427018,27.78998696662807,15.884974780393833,24.443488905959157,32.54798820581806,43.820996098319824,23.369601663512057,3.9299926757812216,-14.639447989991766,-21.26950302124024,-46.67402702364217,4.135020981161716,-33.97176502244122,-8.567241020039262,25.620951060058616,6.284038518883002,-24.00259054157518,12.702262001200973,11,13.595001220703153,22.55500030517578,35.535003662109375,41.09001159667969,25.57000732421875,0,0.11882832734356663,1.9892450183351518,224.7899932861328,1.5052622702650498,224.6499938964844,1.226343487007576,231.69000244140625,0.11882832734356663
8101,2023-11-14,225.25999450683597,227.4600067138672,224.0200042724609,226.13999938964844,999700.0,0.011995140001225923,-1.047629427792898,1.353834597056166,31.18863145178142,28.29371878761652,12.616648262228239,19.449416275331515,29.171287112384135,40.62255784236535,24.79042178259881,4.8700103759765625,-13.434959236479244,-16.491004943847628,-40.62684737690191,7.644837489206651,-28.558926160374767,-4.423083727320488,20.762877148105474,17.153976387836273,-14.90480499463142,12.067921216527138,11,10.925003051757812,19.88500213623044,32.865005493164034,38.42001342773435,28.600006103515625,1,0.13451124829374983,1.1322348094747703,222.58999633789062,1.9892450183351518,224.7899932861328,1.5052622702650498,224.6499938964844,0.13451124829374983
8102,2023-11-15,229.6300048828125,231.6699981689453,223.1699981689453,224.42999267578125,1346400.0,0.01939985120546517,-1.2020721906636782,-5.909071993341847,39.734627872445614,29.577882194322676,7.46562291933779,13.082599244687458,24.213634724240507,35.79109740462127,26.512764522375864,8.5,-12.466695521485406,-10.42749481201173,-32.82862440400061,11.973634779977118,-21.62805960800617,0.7730699839827082,14.379837088561743,77.95559353298586,40.15671788384947,11.20056479599443,11,6.554992675781278,15.514991760253906,28.49749755859375,34.05000305175781,28.339996337890568,2,0.1171885341196699,-1.047629427792898,225.25999450683597,1.1322348094747703,222.58999633789062,1.9892450183351518,224.7899932861328,0.1171885341196699
8103,2023-11-16,229.4600067138672,232.8800048828125,227.8500061035156,231.22000122070312,790700.0,-0.0007403133969015041,-1.0200815641191296,-0.33845968754768363,44.87647118443792,31.112181669295435,6.360590059765059,11.657649167692227,23.858625991770907,35.47209684550961,27.8351557979733,5.029998779296903,-11.379017401697155,-9.205493927001953,-30.52931612599957,12.118328271995637,-19.867405026500762,1.456417172496856,12.697847948625252,71.54744631180468,28.178829387295437,10.661911099498795,11,6.719993591308594,15.684989929199219,28.964996337890625,34.220001220703125,31.240005493164062,3,0.08136493342051754,-1.2020721906636782,229.6300048828125,-1.047629427792898,225.25999450683597,1.1322348094747703,222.58999633789062,0.08136493342051754
8104,2023-11-17,228.0,230.94000244140625,226.75,230.94000244140625,1447300.0,-0.006362793825277713,1.8503394299238098,1.6704611463201062,40.4361319183067,32.17843950237016,4.97306857886386,11.381758548492314,24.84159520499543,36.41256607303501,29.171574033421045,4.19000244140625,-10.955239698363243,-9.193000030517567,-29.07359350768104,10.687593446645906,-19.133296769099303,0.7472967080641695,12.454026338321171,59.40097214446835,12.032651244462308,9.940296738581731,11,6.625,17.144996643066406,30.425003051757812,35.68000793457031,33.92999267578125,4,0.09793860452216974,-1.0200815641191296,229.4600067138672,-1.2020721906636782,229.6300048828125,-1.047629427792898,225.25999450683597,0.09793860452216974
8105,2023-11-20,230.1100006103516,231.0,228.1300048828125,228.1300048828125,819600.0,0.009254388641892985,-1.898991222324119,-0.6734673752828679,42.55959420746934,33.41587735527373,-0.044997218308679976,7.840226955149234,22.271495912342544,33.82020073748325,30.05723333296969,3.0,-10.74620775886433,-5.918999481201155,-24.48954016521165,12.65154120280934,-15.204269823206403,3.366270860804093,8.776503669732023,71.47268427214398,20.063979287481374,9.28527034200524,11,3.5749969482421875,15.034996032714815,28.31500244140622,33.57000732421872,30.469985961913977,0,0.09378124277004529,1.8503394299238098,228.0,-1.0200815641191296,229.4600067138672,-1.2020721906636782,229.6300048828125,0.09378124277004529
8106,2023-11-21,229.57000732421875,231.91000366210938,228.8800048828125,230.3999938964844,696100.0,-0.0023466745673831335,-1.7420909454962232,-0.4191860420311271,39.61563881930622,34.808643142683145,-2.2568881633067974,6.961940984057378,22.35110406518328,33.82636153782374,30.599279623324914,3.029998779296875,-11.340907764169685,-5.331993103027344,-22.47428372055083,11.810297514496142,-13.903138411789087,3.239152205734399,7.874376662286295,65.91148022723165,12.053350640726897,8.571145308761746,11,-2.7000045776367188,15.574989318847656,29.792491912841797,34.11000061035156,29.199981689453182,1,0.0809774611002918,-1.898991222324119,230.1100006103516,1.8503394299238098,228.0,-1.0200815641191296,229.4600067138672,0.0809774611002918
8107,2023-11-22,231.25,231.41000366210938,229.4900054931641,230.9499969482422,505500.0,0.0073179972216868006,5.193438830507132,-0.36145530757067557,38.90863453462924,36.47974746201633,-4.476623691437169,4.283149735571698,20.302317674679784,31.60746531959876,30.58001793723809,1.919998168945284,-11.95279716234748,-2.878500366210943,-19.149443299145133,13.392442566723247,-11.013971832678038,5.256971100256152,4.867633316412764,73.40940319015473,23.451159497765957,8.13547146646709,11,-4.379997253417969,13.254997253418026,29.479995727539062,32.43000793457031,36.45999145507807,2,0.09777297561233111,-1.7420909454962232,229.57000732421875,-1.898991222324119,230.1100006103516,1.8503394299238098,228.0,0.09777297561233111
8108,2023-11-24,231.9499969482422,232.47000122070312,229.3699951171875,231.25,396400.0,0.0030270138302364025,2.5632141573053415,2.3332994252581254,28.539981274491396,36.79565669301534,-4.506080516465516,3.0188637730597634,19.22083964421188,30.35997880998184,30.091804964902476,3.100006103515625,-12.516732719868571,-1.7220031738281136,-17.681073709490533,14.237067361834306,-9.701538441659324,6.257532094003096,2.947025751685686,90.909018155821,43.90384051740885,7.979535267831212,11,-5.079994201660156,10.205009460449219,29.55750274658203,31.730010986328125,31.479995727539062,4,0.11217936889331814,5.193438830507132,231.25,-1.7420909454962232,229.57000732421875,-1.898991222324119,230.1100006103516,0.11217936889331814
8109,2023-11-27,228.7899932861328,232.25,227.08999633789062,231.25,814900.0,-0.013623641749021087,1.3138995042611643,-3.514310626702997,27.02639190485698,36.98734479641387,-0.8035042374586112,6.037104442991051,22.004101863770813,32.96293024509254,28.99031830440003,5.160003662109375,-11.698684964539183,-4.595506286621088,-20.695587405295953,11.504574832053777,-12.645546845958506,3.45453427271633,4.984067646628972,31.598427608740042,-10.47201858849937,8.050040559337425,11,-0.7649917602539062,11.890007019042969,32.05250549316406,34.8900146484375,31.49000549316412,0,0.13947296585209767,2.5632141573053415,231.9499969482422,5.193438830507132,231.25,-1.7420909454962232,229.57000732421875,0.13947296585209767
8110,2023-11-28,227.41000366210938,227.6499938964844,223.88999938964844,227.6499938964844,802200.0,-0.006031686981596174,30.33456256357369,0.09755673959025836,28.093404080643097,36.64343064406517,1.4886532853795984,7.00437612842768,23.031581040436663,33.93058160799541,27.961459896721497,4.899993896484375,-9.892371360564937,-5.485495758056629,-21.691651837558368,10.72066032144511,-13.588573797807499,2.61758228169424,5.330932444859599,41.02568206594712,1.6633641638208871,8.103078039750875,11,0.6149978637695312,11.189994812011719,33.27249526977539,35.05499267578125,30.470001220703125,1,0.151796264270601,1.3138995042611643,228.7899932861328,2.5632141573053415,231.9499969482422,5.193438830507132,231.25,0.151796264270601
8111,2023-11-29,232.05999755859372,234.05999755859372,227.4199981689453,228.0,1463600.0,0.02044762245109233,-1.5440604738992811,-16.91734486266319,50.573280513096414,37.847725381915254,-2.3415619450883582,2.0266943152720955,17.967199901542386,28.787156991752937,26.69963060394157,6.649993896484347,-8.14783158712919,-0.5615020751953352,-16.62167067284591,15.498666522455238,-8.591586374020608,7.468582223629937,-11.19999694824213,80.33431307679953,35.90762995054851,8.03008429882528,11,-3.084999084472628,6.135002136230497,27.727500915527372,30.404998779296903,25.920013427734347,2,0.12289920414426758,30.33456256357369,227.41000366210938,1.3138995042611643,228.7899932861328,2.5632141573053415,231.9499969482422,0.12289920414426758
8112,2023-11-30,234.0800018310547,235.1100006103516,229.2400054931641,232.67999267578125,1492700.0,0.008704663852937111,2.393054177416098,0.3448300485575574,67.30277654120849,40.339537088223096,-4.094535876585752,-0.4528507722598931,15.423299342332655,26.308241502559042,25.749761994873182,5.8699951171875,-6.0116444624561325,1.73550186157226,-14.004333865694178,17.4753375888387,-6.134416002060959,9.60541972520548,-12.956001281738253,90.81997622784257,39.95310311078674,7.8699178636332165,11,-4.5800018310546875,2.104995727539091,25.089996337890625,28.384994506835938,21.759994506835938,3,0.10547670450052826,-1.5440604738992811,232.05999755859372,30.33456256357369,227.41000366210938,1.3138995042611643,228.7899932861328,0.10547670450052826
8113,2023-12-01,234.63999938964844,234.75999450683597,231.1100006103516,233.9499969482422,734900.0,0.0023923340490996647,6.849511058606858,0.4928556636984883,67.79908237655644,43.37986491691751,-4.294043954760696,-1.666952067775128,14.386691981538718,25.323377218061182,25.053709596416052,3.649993896484375,-4.437234854835793,2.656499481201166,-12.484206757534963,17.797205719937295,-4.9138536381668985,10.22685260056923,-12.956558837890583,95.81104126944383,38.28839545956813,7.57035311936807,12,-5.1399993896484375,1.544998168945341,22.37999725341797,24.68999481201172,19.589996337890597,4,0.14093927783605587,2.393054177416098,234.0800018310547,-1.5440604738992811,232.05999755859372,30.33456256357369,227.41000366210938,0.14093927783605587
8114,2023-12-04,232.8500061035156,236.2400054931641,232.32000732421875,234.1100006103516,945600.0,-0.007628679214068401,-2.379320323855776,-1.826072534276951,68.81881433633161,46.29755604234665,-1.9486489947362884,-1.2525081555507143,15.709746326814326,26.6681931242305,25.879235767671005,3.919998168945341,-3.7813092827549895,1.699005889892561,-11.024421514766061,14.422433294551183,-4.662707812436736,8.060719592221858,-10.629503149414006,72.55062579537132,8.193587849426521,6.361713702329305,12,-2.7850036621093466,3.334991455078182,22.369987487792997,23.769996643066435,14.360000610351591,0,0.13132912076743097,6.849511058606858,234.63999938964844,2.393054177416098,234.0800018310547,-1.5440604738992811,232.05999755859372,0.13132912076743097
8115,2023-12-05,229.57000732421875,232.47999572753903,229.16000366210938,232.0,861300.0,-0.014086316054630843,-1.0430720402644056,1.9285740236148086,57.732357251926736,48.31052475708226,1.3932070350558092,0.5547936905193751,18.560817519693842,29.464093635651807,26.910578745842205,3.6900024414062216,-3.561658647281547,-0.6279930114746151,-10.33720060363953,9.0812145806903,-5.482596807557059,4.2266107846078285,-6.50833421777341,24.37650079234908,-44.05320175869096,4.854603796082453,12,0.4949951171875,6.614990234375028,22.024986267089844,22.844993591308594,18.54998779296875,1,0.13377179280961937,-2.379320323855776,232.8500061035156,6.849511058606858,234.63999938964844,2.393054177416098,234.0800018310547,0.13377179280961937
8116,2023-12-06,233.8699951171875,236.0,229.33999633789062,230.52999877929688,950300.0,0.018730616612717688,-1.3286721121680813,-1.3744882324868761,57.62589343640531,50.39022019061294,-2.495065575254273,-4.922185200248009,13.775344446823851,24.708559702156094,26.99468081280618,6.660003662109375,-2.8377437254088704,4.258995056152344,-2.4975033998312597,11.015493512135947,0.880745828160542,7.6372442841441455,-10.017622067539037,66.52528583282121,-0.6705617861538826,3.3782492279917946,12,-3.80499267578125,2.3150024414062784,17.404998779296903,18.26000213623047,12.32000732421875,2,0.10266391699197697,-1.0430720402644056,229.57000732421875,-2.379320323855776,232.8500061035156,6.849511058606858,234.63999938964844,0.10266391699197697
8117,2023-12-07,239.1199951171875,239.92999267578125,235.7400054931641,237.7700042724609,1221300.0,0.02244836922055482,1.8215535267492269,0.4041893188359535,64.68978165703783,54.406864677562545,-7.2765094691189915,-10.105102140312198,8.10794102966085,19.064523690913006,25.68493973596764,6.05999755859375,-2.2019051472639717,9.137495422363287,1.187953421595779,17.087037423130795,5.162724421979533,13.112266422747041,-14.524364120928112,92.47912363173718,24.766559491540832,3.974771000383752,12,-7.209999084472656,-2.9349975585937216,10.980003356933594,13.010002136230469,6.150009155273409,3,0.07887260059493428,-1.3286721121680813,233.8699951171875,-1.0430720402644056,229.57000732421875,-2.379320323855776,232.8500061035156,0.07887260059493428
8118,2023-12-08,239.2899932861328,240.80999755859372,236.8000030517578,237.6499938964844,988000.0,0.0007109324707956777,-1.4012079181685524,1.2148226012455312,67.86959632010948,58.94499850147949,-7.0357160741035045,-9.615040448772362,7.5039152060400625,18.485981343801654,23.85166563669201,4.009994506835909,-1.298718548816396,8.575493621826183,0.020352042379357727,17.13063520127301,4.297922832102785,12.853064411549582,-13.467613355511673,86.95274619054003,17.437460105111825,4.277570789723407,12,-6.939994812011719,-3.104995727539034,10.072502136230469,12.840003967285156,7.6800079345703125,4,0.0691629550591697,1.8215535267492269,239.1199951171875,-1.3286721121680813,233.8699951171875,-1.0430720402644056,229.57000732421875,0.0691629550591697
8119,2023-12-11,246.1100006103516,251.19000244140625,242.5,248.0,1428400.0,0.028501013479755866,1.1015714515030914,-1.1524390811228267,72.03859343223951,63.82779731832353,-12.449733000556506,-15.553338497373176,0.3466149456886285,11.327908324796539,22.322321468407885,11.900009155273438,-0.2462098918148854,14.329500579834018,3.7978524027272442,24.861148756940793,9.063676491280631,19.595324668387406,-18.788858916933208,76.9405260438385,7.35588065550985,5.265824088553388,12,-6.80500030517581,-9.925003051757812,2.2124938964843466,6.019996643066378,3.8500061035155966,0,0.03299335702348505,-1.4012079181685524,239.2899932861328,1.8215535267492269,239.1199951171875,-1.3286721121680813,233.8699951171875,0.03299335702348505
8120,2023-12-12,249.0399932861328,250.88999938964844,244.1100006103516,247.5500030517578,1228800.0,0.011905215832411775,1.6127150635635468,-0.7883548759516681,75.16155049032076,66.55982731579292,-13.397766313241817,-17.286447764360446,-2.759790477309082,8.040882976444777,20.67095478102478,6.779998779296847,1.350692917872891,15.936993408203136,3.751637264229572,28.1223495521767,9.84431533621634,22.029671480189933,-18.854588302955875,90.16014391443349,19.28010863118672,6.092678071986787,12,-8.864990234375,-12.859992980957031,-0.9199981689453125,3.0900039672851562,-0.739990234375,1,-0.007348163433987365,1.1015714515030914,246.1100006103516,-1.4012079181685524,239.2899932861328,1.8215535267492269,239.1199951171875,-0.007348163433987365
8121,2023-12-13,255.55999755859372,255.69000244140625,248.75999450683597,249.2700042724609,1613100.0,0.026180551109193928,1.1160319712249387,4.221499672292315,77.92328886209239,67.73988424033556,-18.141509834099082,-22.57762856887186,-9.33411285029743,1.1939832573796991,19.60835303595321,6.930007934570284,3.629324658905489,20.941997528076143,5.709115518423516,36.17487953772877,13.325556523249844,28.558438532902443,-22.854040880429267,99.34834635238387,27.599045810703046,7.616441004826307,12,-13.134994506835909,-17.284996032714815,-8.445003509521456,-3.430000305175753,-3.8800048828124716,2,-0.02911254700454602,1.6127150635635468,249.0399932861328,1.1015714515030914,246.1100006103516,-1.4012079181685524,239.2899932861328,-0.02911254700454602
8122,2023-12-14,256.54000854492193,261.45999145507807,254.7700042724609,257.0,1913100.0,0.003834758943850325,-2.344993591308532,-0.07313067505050998,78.06439343937983,68.88047435842705,-17.433882563688144,-22.596790635036683,-10.546766080628572,-0.0037229026789873387,19.399452277531367,6.689987182617159,6.130073632285388,20.576508331298896,2.6780800270134932,38.4749366355843,11.627294179156195,29.525722483441598,-20.616285459903622,80.04872172002439,10.280040671231177,8.949214152142703,12,-11.23001098632821,-15.380012512207088,-9.425014495849666,-4.410011291503963,-9.380004882812557,3,-0.040344608087526934,1.1160319712249387,255.55999755859372,1.6127150635635468,249.0399932861328,1.1015714515030914,246.1100006103516,-0.040344608087526934
8123,2023-12-15,248.1300048828125,259.8599853515625,248.00999450683597,257.33999633789057,3862400.0,-0.03278242528255304,-1.5079313306938864,20.022092483250542,69.71057742998477,68.97955914661073,-7.721034875910931,-13.403569309454099,-2.556066720789204,8.21826547383273,18.97822577897094,11.849990844726534,7.089823537845035,11.233004760742176,-7.1774054034180494,29.6434149249024,2.0277996786620633,20.43820984282229,-8.120478858584619,29.694131962831722,-43.047939870137725,9.20520508208011,12,-2.8200073242187784,-6.970008850097656,-3.3450050354003906,1.6699981689453125,-1.9199981689453125,4,-0.011526218329388715,-2.344993591308532,256.54000854492193,1.1160319712249387,255.55999755859372,1.6127150635635468,249.0399932861328,-0.011526218329388715
8124,2023-12-18,250.3300018310547,251.42999267578125,247.0399932861328,249.6999969482422,1641900.0,0.008866307600651657,2.102487787519006,-0.06840450242384723,72.97514328060969,70.67320203868663,-8.024611675822513,-14.593078028335185,-5.270637280538608,5.880416396027272,18.370331698836438,4.3899993896484375,7.484008988942236,12.31650161743164,-6.525431941368311,31.15843517623162,2.895534838031665,21.737468396831616,-6.88840133789077,35.850170045442205,-39.214117515857176,9.42096677939999,12,-4.930007934570341,-9.170005798339844,-8.800006866455078,-3.785003662109375,-5.5099945068359375,0,-0.01342228492699482,-1.5079313306938864,248.1300048828125,-2.344993591308532,256.54000854492193,1.1160319712249387,255.55999755859372,-0.01342228492699482
8125,2023-12-19,251.69000244140625,252.8699951171875,249.08999633789062,250.3300018310547,1263400.0,0.005432831064609678,1.0322650773402025,2.1587143964347995,71.0667594181026,72.16663159220855,-6.612268434492336,-15.023739717061432,-7.1709656984314165,4.3501126094042775,17.79640242853934,3.779998779296875,7.927197532530357,12.597502136230474,-6.802086949861632,31.99709122232258,2.897707593184407,22.297296679276542,-5.365459394336057,32.24694691908938,-40.40951518220281,9.699794543046057,12,-3.0900039672851562,-10.530006408691406,-10.760005950927734,-5.745002746582031,-4.169998168945341,1,-0.006873517862283074,2.102487787519006,250.3300018310547,-1.5079313306938864,248.1300048828125,-2.344993591308532,256.54000854492193,-0.006873517862283074
8126,2023-12-20,248.16000366210938,253.0,248.1000061035156,251.5,755900.0,-0.014025184731438323,-1.8323734090688286,-2.4558785580450806,64.63617932538372,72.16067577758032,-0.941020246370158,-10.571629069464905,-4.231198103028447,7.608355569029442,17.29951173775674,4.899993896484403,8.48994073110066,8.138003540039051,-11.121425405598472,27.397432485676575,-1.4917109327797107,17.767718012857813,13.299987792968693,7.767063232980183,-60.006232287694296,9.629714472818755,12,0.9699935913085653,-5.845008850097685,-7.495006561279297,-2.4800033569335938,-1.0800018310546875,2,0.0005641496920634204,1.0322650773402025,251.69000244140625,2.102487787519006,250.3300018310547,-1.5079313306938864,248.1300048828125,0.0005641496920634204
8127,2023-12-21,253.8600006103516,254.97000122070312,250.02999877929688,250.02999877929688,940000.0,0.022969039587874995,-1.5796345063604817,-1.1467083923431947,68.05034254898632,72.18075869189995,-4.839153256677349,-15.273996478809295,-10.544086486838097,1.6812000828020075,16.85682801561325,6.80999755859375,9.948286761990289,12.7075004577637,-7.032271207978766,32.44727212350614,2.837614624892467,22.577386290634934,7.332791137695239,53.19821798181583,-10.57291566859324,9.869885832871224,12,-1.8800048828125568,-11.5450057983399,-13.195003509521513,-8.18000030517581,-7.199996948242216,3,-0.008587441618722824,-1.8323734090688286,248.16000366210938,1.0322650773402025,251.69000244140625,2.102487787519006,250.3300018310547,-0.008587441618722824
8128,2023-12-22,257.97000122070307,258.77999877929693,255.19000244140625,255.30999755859372,689600.0,0.016190028363940234,-1.475864754227882,0.6945175954072136,72.60618810385641,72.24382476652406,-6.728288693106492,-18.2714826129112,-15.053580795965672,-2.6704516828731073,16.745759329965388,4.919998168945341,11.367481791845847,15.516500854492136,-5.080732105083712,36.113733814067956,5.2178843747042265,25.815117334280046,2.9609348144531396,93.10053509714707,29.182505298552073,10.298616479787915,12,-5.185005187988224,-15.295005798339815,-17.30500411987299,-12.290000915527287,-10.13999938964838,4,-0.04190408771345988,-1.5796345063604817,253.8600006103516,-1.8323734090688286,248.16000366210938,1.0322650773402025,251.69000244140625,-0.04190408771345988
8129,2023-12-26,260.70001220703125,261.1300048828125,257.79998779296875,258.5,550200.0,0.0105826684242738,1.1764834945646754,0.8270711196264559,78.29485489590401,72.59196970047775,-8.013797673043143,-19.487431279556432,-18.20054199899033,-5.5678574364271185,16.43045181111214,3.33001708984375,12.277728565490065,16.651010894775396,-4.427787781722884,37.72980957127368,6.111611556526242,27.19041023302455,-12.600006103515653,96.69997915529773,26.632639973546375,10.539399338249142,12,-6.45001983642581,-18.025016784667997,-20.037513732910156,-15.555015563964844,-16.980010986328125,1,-0.05558114620131671,-1.475864754227882,257.97000122070307,-1.5796345063604817,253.8600006103516,-1.8323734090688286,248.16000366210938,-0.05558114620131671
8130,2023-12-27,261.92999267578125,263.33999633789057,260.6400146484375,261.58999633789057,624300.0,0.00471799160397901,-1.4107412907532293,0.15454293244558,77.0119332303154,72.49070796361363,-8.071891886622325,-18.97133071435556,-20.024887969894053,-6.978461599126945,15.798939635229436,2.699981689453068,13.24430328359395,16.15499191284181,-4.840205317784637,37.15018914346828,5.657393297528586,26.65259052815503,-13.56938659667972,90.74800153789504,19.39682791491549,10.497598615313231,12,-6.73999786376956,-18.314994812011747,-22.044994354248047,-16.784996032714844,-20.089996337890625,2,-0.06532274206849364,1.1764834945646754,260.70001220703125,-1.475864754227882,257.97000122070307,-1.5796345063604817,253.8600006103516,-0.06532274206849364
8131,2023-12-28,260.57998657226557,263.98001098632807,260.29000854492193,262.8599853515625,756000.0,-0.005154072237869789,-1.58046203916131,-6.705950991831018,72.33554083885195,71.8541687857772,-6.632380759555673,-16.206016975734485,-19.280747431918087,-5.855647211176006,16.36817330715888,3.6900024414061363,13.48699567114977,13.378986358642521,-7.56810870602186,34.326081423306874,2.9054388263103306,23.852533890974712,-11.620204882812487,75.62708645983268,6.6614228518562015,10.473547532332182,12,-5.069984436035128,-16.644981384277315,-21.16498947143549,-15.434989929199162,-15.029983520507756,3,-0.05011890004139974,-1.4107412907532293,261.92999267578125,1.1764834945646754,260.70001220703125,-1.475864754227882,257.97000122070307,-0.05011890004139974
8132,2023-12-29,258.76998901367193,261.0,257.0,260.16000366210943,801500.0,-0.006946034430359793,1.6058569752878755,0.6096558739676736,69.60546760901758,71.84248991678085,-4.998433614779799,-13.124359752730015,-17.983444610324227,-4.33213737207501,16.92596780617231,4.0,13.308934807244896,10.33448944091802,-10.263976982707277,30.932955864543317,0.035256229105357306,20.633722652730683,-8.908993566406366,40.72790775992953,-24.89002632845547,10.299233211812652,12,-3.2599868774414915,-14.834983825683679,-22.762489318847713,-13.624992370605526,-18.22999572753912,4,-0.045175204540429226,-1.58046203916131,260.57998657226557,-1.4107412907532293,261.92999267578125,1.1764834945646754,260.70001220703125,-0.045175204540429226
8133,2024-01-02,267.70999145507807,267.989990234375,256.70999145507807,257.5599975585937,1084700.0,0.034548065158103825,1.1064440296912503,-7.302076929832265,70.84941078395701,71.60629741715277,-12.146238900360999,-20.511443483086566,-27.142953329778948,-13.464043863504173,17.769176527003467,11.279998779296932,12.575361029939984,17.620992279052672,-3.6141270111782546,38.85611156928357,7.003432633937223,28.23855192416812,-17.00185507546874,97.51774104966363,31.95512655891774,10.617559645115454,1,-9.664993286132756,-21.76999664306635,-32.02249145507804,-22.564994812011662,-27.409988403320256,1,-0.07862981758191456,1.6058569752878755,258.76998901367193,-1.58046203916131,260.57998657226557,-1.4107412907532293,261.92999267578125,-0.07862981758191456
8134,2024-01-03,263.42999267578125,268.29998779296875,263.3900146484375,268.26998901367193,814300.0,-0.015987445055875016,1.0040731675417125,-0.4768472165847408,63.53715607800673,70.76967482380878,-6.495678355978555,-14.570015604535797,-23.141557007452946,-9.367178449082843,18.938841842081604,4.90997314453125,11.631504206319562,11.811994171142572,-8.583884308293136,32.20787265057825,1.6140549314247323,22.009933410860413,-11.339307987790676,57.981046971807636,-4.285488376542709,10.197939239717845,1,-5.2299957275390625,-17.334999084472656,-28.91748809814453,-18.284996032714844,-22.449996948242216,2,-0.05921873468647276,1.1064440296912503,267.70999145507807,1.6058569752878755,258.76998901367193,-1.58046203916131,260.57998657226557,-0.05921873468647276
8135,2024-01-04,260.27999877929693,264.57998657226557,259.6099853515625,264.57998657226557,949000.0,-0.011957612967636533,1.3116350371180316,0.8884279021670941,54.74086112539866,69.67019502381044,-2.2339797509888513,-9.487784980569756,-20.181626578495468,-6.494262333535488,19.460285913260112,4.970001220703068,11.58367104184299,7.126500701904348,-10.748636308451921,25.001637712260617,-1.8110678032737724,16.06406920708247,-6.568383780808546,30.80248880275821,-25.667463371869783,8.937568505178133,1,-1.1150054931641193,-14.185005187988338,-25.927497863769588,-15.135002136230526,-15.539993286132841,3,-0.06362378068333929,1.0040731675417125,263.42999267578125,1.1064440296912503,267.70999145507807,1.6058569752878755,258.76998901367193,-0.06362378068333929
8136,2024-01-05,257.8800048828125,259.92999267578125,255.3800048828125,257.47000122070307,849600.0,-0.009220815689796824,1.0177422301617913,-0.0953499595463671,51.30859064170975,67.81000036744638,1.888376613249875,-5.477633981442295,-17.962238485618172,-4.373105854989831,20.39146316236125,4.899993896484432,11.13789307303989,3.526006317138666,-11.961746648407257,19.01375928268459,-4.217870165634281,11.269882799911642,-2.7095526048760803,19.34987079615081,-32.72733963837917,7.743876482772967,1,3.864990234375,-10.020011901855469,-24.5675048828125,-12.735008239746094,-31.230010986328097,4,-0.06219950458047685,1.3116350371180316,260.27999877929693,1.0040731675417125,263.42999267578125,1.1064440296912503,267.70999145507807,-0.06219950458047685
8137,2024-01-08,257.98001098632807,258.70999145507807,251.52999877929688,255.05999755859372,1419700.0,0.0003878009214441924,2.278554656744886,7.121920357274716,61.48287450219473,66.57407663392843,2.7203251491117157,-4.31339911311639,-18.071649638462702,-4.713961619009979,21.66780008659438,7.179992675781193,10.826588717811234,2.683011627197203,-11.102357670534104,16.46838092492851,-4.209673021668436,9.575696276062871,10.319976806640682,38.461636449330804,-15.767479110387349,6.892684648865658,1,1.9349822998047443,-9.250015258789006,-24.395011901855412,-12.835014343261662,-37.24000549316398,0,-0.04818205831935174,1.0177422301617913,257.8800048828125,1.3116350371180316,260.27999877929693,1.0040731675417125,263.42999267578125,-0.04818205831935174
8138,2024-01-09,255.83999633789062,257.27999877929693,253.6100006103516,256.19000244140625,807700.0,-0.008295273111492585,1.901185723073846,-0.11986455274186754,56.43240050347238,64.14491503476935,5.058365616018705,-0.9169389240988153,-15.784279252961369,-2.7504889439567535,22.873991733439595,4.370010375976477,11.126724459050365,-0.28450317382811363,-11.828910832975225,11.259904485318998,-6.056707003401698,5.487700655745442,12.124591674804662,25.70065821199995,-29.578753577184237,5.772203829573556,1,4.0749969482421875,-7.1100006103515625,-22.99749755859375,-10.694999694824219,-32.48999023437503,1,-0.0598030146605808,2.278554656744886,257.98001098632807,1.0177422301617913,257.8800048828125,1.3116350371180316,260.27999877929693,-0.0598030146605808
8139,2024-01-10,254.22999572753903,255.17999267578125,251.0,254.3600006103516,792900.0,-0.006292998098019198,3.723184882497974,0.3714360449910073,52.94799579639504,61.47114420877821,6.318540483311523,1.4045967180915966,-13.831112413512784,-1.268148035852704,22.59873037231089,4.839996337890625,10.688330903013366,-2.3005035400391023,-12.893953793159511,8.292946713081307,-7.597228666599307,2.996221586521102,13.405900500488286,23.784969965549603,-32.98653912977197,5.296725126560211,1,5.419998168945341,-5.499999999999972,-21.38749694824216,-9.084999084472628,-35.14999389648435,2,-0.05479287617465145,1.901185723073846,255.83999633789062,2.278554656744886,257.98001098632807,1.0177422301617913,257.8800048828125,-0.05479287617465145
8140,2024-01-11,247.2100067138672,252.94000244140625,245.0,252.2899932861328,1196600.0,-0.027612748816607913,1.489027073567397,39.07535211265897,48.98003316501807,58.87608780057444,12.327258200977496,8.727944540279395,-6.629174798622216,5.587652954919008,22.403729173040606,9.229995727539034,9.379328328579561,-9.228993225097668,-20.12222727490399,1.664240824708628,-14.67561025000083,-3.7823762001945056,19.76045366503905,14.802463483134584,-46.17801719804038,5.446617024903152,1,9.439987182617188,1.519989013671875,-14.085006713867188,-2.0650100708007812,-28.0,3,-0.025201289661138437,3.723184882497974,254.22999572753903,1.901185723073846,255.83999633789062,2.278554656744886,257.98001098632807,-0.025201289661138437
8141,2024-01-12,248.1199951171875,250.4499969482422,246.72999572753903,248.1699981689453,769600.0,0.0036810338522161867,-1.6289744267173887,0.009843146442710305,43.13067525463881,55.934444205643466,10.57614359675597,7.622816652746167,-7.353527151045512,4.454509760239716,21.652257755908785,3.7200012207031534,7.425240773839647,-7.9470046997070085,-19.457298651113604,3.5632892516995867,-13.702151675410278,-2.191857724003711,17.532237638984384,22.75709016603274,-37.58816086447567,5.755146975703296,1,8.529998779296875,0.6999969482421875,-14.9949951171875,-2.9749984741210938,-27.00999450683591,4,-0.01362239920417152,1.489027073567397,247.2100067138672,3.723184882497974,254.22999572753903,1.901185723073846,255.83999633789062,-0.01362239920417152
8142,2024-01-16,246.19000244140625,247.55999755859372,244.0,247.0,1055800.0,-0.007778464911180172,2.6891306410297746,16.19896246566982,35.12625499764178,51.965204673830655,11.771950631712457,9.20984961195191,-5.32355262956537,6.181230602245307,20.413839899863934,4.1199951171875,5.399321533237725,-9.3594970703125,-21.682243057080825,2.963248916455825,-15.520870063696691,-3.1981240769283374,18.223096349395348,16.49098375536291,-38.07052599365513,6.161372993384167,1,9.959991455078125,5.829994201660156,-13.06500244140625,-1.0450057983398438,-23.710006713867216,1,-0.07936962651264612,-1.6289744267173887,248.1199951171875,1.489027073567397,247.2100067138672,3.723184882497974,254.22999572753903,-0.07936962651264612
8143,2024-01-17,245.2700042724609,246.19000244140625,242.5200042724609,244.7100067138672,773100.0,-0.0037369436606764506,2.0583395852142194,-0.6913570944163616,29.584515564262617,48.192689061192425,10.25222046101399,10.439854489325995,-4.3844147853031075,6.86148369679691,20.31864272631897,3.669998168945341,3.7362346121988708,-10.136495208740257,-22.880930260615543,2.6079398431350285,-16.508712734677914,-3.7642776828026285,17.51004661507656,21.721978823288307,-26.37291722226642,6.372217525937641,1,8.279991149902315,7.279991149902372,-11.222507476806612,-0.12500762939450283,-21.94999694824216,2,-0.10001222469930482,2.6891306410297746,246.19000244140625,-1.6289744267173887,248.1199951171875,1.489027073567397,247.2100067138672,-0.10001222469930482
8144,2024-01-18,246.97000122070312,247.97999572753903,240.8300018310547,243.88999938964844,1172000.0,0.006931124551022405,1.8039242085611138,5.500027247956682,30.44955623461044,45.493655184438175,6.673637425291986,8.933239966852028,-6.291421024039494,4.967035198643146,20.26329804461848,7.149993896484347,2.266541472550614,-8.26849822998048,-21.37805410235518,4.8410576423941905,-14.82327616616783,-1.7137202937931306,13.784045005326675,50.701891661343105,7.6717587440410355,6.554777936187339,1,3.4099960327148438,7.594993591308594,-12.702503204345703,-1.8250045776367188,-23.259994506835938,3,-0.09563912621144488,2.0583395852142194,245.2700042724609,2.6891306410297746,246.19000244140625,-1.6289744267173887,248.1199951171875,-0.09563912621144488
8145,2024-01-19,249.9600067138672,251.27999877929688,244.42999267578125,246.9600067138672,2315000.0,0.012106755793761526,1.4290870132189102,0.9740253949695568,36.691747438223814,43.86956149516196,2.3085635430279297,6.120798713468162,-9.429912931820411,1.7660564836605204,19.85438867580577,6.850006103515625,-0.07582595214967114,-5.191992950439442,-18.422405860006222,8.038419959127339,-11.807199405222832,1.4232135043439484,8.403154184765583,87.36849329270161,46.45975476031421,6.6152064547833875,1,-0.19001007080080967,4.604988098144531,-12.215007781982422,-4.815010070800781,-26.020004272460938,4,-0.12353978257874387,1.8039242085611138,246.97000122070312,2.0583395852142194,245.2700042724609,2.6891306410297746,246.19000244140625,-0.12353978257874387
8146,2024-01-22,248.3000030517578,252.1699981689453,247.07000732421875,250.3000030517578,787200.0,-0.006641077042415011,-1.2869957918505595,-0.6666666666666666,36.830201281738624,41.130375581777955,2.756623461453728,8.212908648861685,-7.843387880668104,3.193392687578182,19.539139522519754,5.0999908447265625,-1.8631441204905173,-6.858996582031239,-20.073972471376862,6.355979307314357,-13.46648452670405,-0.25150863735842677,7.9591787587655745,65.87304791046022,23.9111305285735,6.607487944672799,1,0.7549972534179972,6.264991760253906,-10.122501373291016,-3.1550064086914062,-26.55999755859372,0,-0.11715664913554935,1.4290870132189102,249.9600067138672,1.8039242085611138,246.97000122070312,2.0583395852142194,245.2700042724609,-0.11715664913554935
8147,2024-01-23,251.67999267578125,251.9199981689453,248.00999450683597,249.1300048828125,728000.0,0.013612523489654915,1.5808615428001465,-1.274993896484375,26.557455479913642,37.810937245826985,-1.8003274278759136,4.913122690107912,-10.810343508024744,-0.4490752894946013,18.974603592285064,3.9100036621093466,-2.8588943089966676,-3.370006561279297,-16.665811289896112,9.925798167337518,-10.017908925587676,3.2778958030291108,2.7276875372058953,95.67896250965448,58.2351912454003,6.647902364308408,1,-3.6749954223632812,2.8850021362304688,-11.32999038696289,-6.534996032714844,-34.68998718261716,1,-0.12146373551754863,-1.2869957918505595,248.3000030517578,1.4290870132189102,249.9600067138672,1.8039242085611138,246.97000122070312,-0.12146373551754863
8148,2024-01-24,247.16000366210938,250.8000030517578,246.97000122070312,248.33999633789062,855100.0,-0.01795927028452593,-3.9102664423490747,-0.46274444098709877,26.372339680606515,34.85808656629492,1.5186207416358286,9.04549720390628,-5.694372058656654,3.7925803023350966,18.01218516758709,4.709991455078125,-3.666766344216853,-7.349495697021496,-21.019134180591493,6.320142786548473,-14.184314938806494,-0.5146764552364971,5.618355145045882,55.82013999337978,20.107773583939412,6.834819241784987,1,-0.27500152587890625,7.404991149902344,-3.925006866455078,-2.0150070190429688,-26.210006713867188,2,-0.0998543759867806,1.5808615428001465,251.67999267578125,-1.2869957918505595,248.3000030517578,1.4290870132189102,249.9600067138672,-0.0998543759867806
8149,2024-01-25,246.2100067138672,249.47000122070312,245.2400054931641,247.22000122070312,695900.0,-0.003843651619057753,-1.8677966803047983,0.855932860911395,28.172498831799388,32.5461383070484,1.3537008244439335,9.332775765686847,-4.151657144769473,4.453019977131532,16.847788615371854,4.229995727539034,-5.1367595868087506,-7.574992370605457,-21.398248466412724,6.248263725201809,-14.48662041850912,-0.663364322701824,5.709991455078125,22.99758106965218,-12.784961553008262,6.911628047903635,1,0.2899932861328125,8.354988098144531,-2.9750099182128906,-1.0650100708007812,-25.19000244140628,3,-0.09296941133773673,-3.9102664423490747,247.16000366210938,1.5808615428001465,251.67999267578125,-1.2869957918505595,248.3000030517578,-0.09296941133773673
8150,2024-01-26,244.82000732421875,248.07000732421875,244.41000366210938,247.3600006103516,540800.0,-0.005645584467506293,-1.17857321265571,2.5148585155081786,29.08390484606298,30.985386039428867,2.647431931709491,9.881862399602284,-2.1019478153268665,5.545472982024677,15.440217944030993,3.660003662109375,-6.325450971186058,-8.10949249267577,-21.928122327269534,5.7091373419179945,-15.018807409972624,-1.2001775753788877,5.9799957275390625,5.283556086904371,-31.231861582001486,6.909314917296876,1,1.67999267578125,9.744987487792969,-1.5400123596191406,0.32498931884765625,-27.590011596679716,4,-0.08622661538603449,-1.8677966803047983,246.2100067138672,-3.9102664423490747,247.16000366210938,1.5808615428001465,251.67999267578125,-0.08622661538603449
8151,2024-01-29,247.5200042724609,248.33999633789062,242.4199981689453,243.41000366210938,681400.0,0.011028497947336957,1.059135262226303,-1.6181147536059204,34.535750138172986,30.919774388376776,-0.16385515169778841,6.4858084002360386,-4.18333402379622,2.574660418739228,14.003271107099074,5.9199981689453125,-7.23817139636904,-4.756496429443388,-18.284156650119797,8.771163791232993,-11.520326539781564,2.007333680894817,2.0835986328125387,53.68427477384839,16.69564332458534,6.763830110338192,1,-1.020004272460909,7.04499053955081,-2.6400070190429403,-2.375007629394503,-29.960006713867188,0,-0.09526503484178461,-1.17857321265571,244.82000732421875,-1.8677966803047983,246.2100067138672,-3.9102664423490747,247.16000366210938,-0.09526503484178461
8152,2024-01-30,247.0800018310547,248.3600006103516,243.5800018310547,245.97999572753903,815600.0,-0.0017776439633617747,1.612018577348617,0.2676413479708871,36.3636234075514,31.673008593186644,0.46451937025173606,6.3296463790661335,-3.2579593457556086,2.7795749679220876,13.128964910207552,4.779998779296903,-7.464402839326851,-4.61199951171875,-17.96741613421426,8.743417110776733,-11.289707822966477,2.0657087995290055,1.4707689453125,55.60860318431441,16.48193033330721,6.677708311247744,1,-0.5800018310546875,7.484992980957031,-1.3575057983398722,-1.9350051879882812,-27.720001220703097,1,-0.10255786040999493,1.059135262226303,247.5200042724609,-1.17857321265571,244.82000732421875,-1.8677966803047983,246.2100067138672,-0.10255786040999493
8153,2024-01-31,246.66000366210938,251.9900054931641,246.2400054931641,247.6699981689453,1119900.0,-0.0016998468748291584,-5.216246979157407,-0.918171729782193,37.7626817626818,32.48557809630569,1.2319800143201007,5.366939709270724,-2.341981643964459,2.9976582089915382,11.217398755616987,5.75,-7.480477673682117,-3.9794982910156307,-15.16062780394401,7.2016312219127485,-9.570063047479834,1.6110664654485447,-5.8300018310546875,44.305143658917565,3.104096387390335,5.590564756464185,1,0.6349945068359375,7.904991149902344,0.4874916076659872,-1.5150070190429688,-23.419998168945284,2,-0.12028702557545223,1.612018577348617,247.0800018310547,1.059135262226303,247.5200042724609,-1.17857321265571,244.82000732421875,-0.12028702557545223
8154,2024-02-01,247.8300018310547,249.3300018310547,240.0,245.3999938964844,955500.0,0.004743363948652268,2.4364597413034863,-2.405961535556165,51.23603708841352,34.10161027966009,0.219929898834323,3.1287167694649725,-2.9451111943316732,1.6680216111715822,9.522704821157863,9.330001831054688,-6.938228753675219,-2.0295005798339787,-11.499258804057831,7.440257644389902,-6.764379691945919,2.7053785322779618,4.160003662109403,65.3044057028901,19.906370946058885,4.73487911211194,2,-1.7450027465820312,6.3199920654296875,-0.100006103515625,-2.6850051879882812,-17.759994506835938,3,-0.10846146424651426,-5.216246979157407,246.66000366210938,1.612018577348617,247.0800018310547,1.059135262226303,247.5200042724609,-0.10846146424651426
8155,2024-02-02,243.72000122070312,246.38999938964844,241.52999877929688,245.92999267578125,861400.0,-0.016583951014749743,2.1054268554268556,-0.9094585345331121,42.220652697053346,34.70054932580618,3.7455897361605253,6.25517903046827,1.6276650381475974,5.593980988821215,8.451438504042091,6.3000030517578125,-6.165684938194119,-5.311501312255871,-13.788809453321335,3.1658068288095933,-9.550155382788603,-1.0728472417231387,8.270004272460966,31.02585084572333,-16.5241051609714,4.2386540705327365,2,2.2750015258789062,10.42999267578125,4.742492675781222,1.4249954223632812,-16.360000610351534,4,-0.09313965548394199,2.4364597413034863,247.8300018310547,-5.216246979157407,246.66000366210938,1.612018577348617,247.0800018310547,-0.09313965548394199
8156,2024-02-05,241.83999633789062,245.22999572753903,240.5,242.2100067138672,858600.0,-0.007713789895766654,-2.101633439227537,0.1674261568416256,42.29541425235665,36.44921141163317,5.154976944336113,7.243258599540127,3.9755494138787526,7.284808486116049,8.109062956910046,4.729995727539034,-5.568623174174036,-6.389505767822271,-14.362027683760289,1.583016148115746,-10.375766725791294,-2.4032448098532484,9.91020904541017,15.346084194370633,-34.640021536932224,3.9862609579690096,2,4.155006408691406,12.30999755859375,7.562499999999972,3.3050003051757812,-15.279998779296903,0,-0.10176149926816624,2.1054268554268556,243.72000122070312,2.4364597413034863,247.8300018310547,-5.216246979157407,246.66000366210938,-0.10176149926816624
8157,2024-02-06,245.5500030517578,245.8800048828125,239.9600067138672,241.0,1304800.0,0.01534074913185024,1.2725491516885687,-12.296960699410285,50.45131992015454,39.12465366047184,0.5408653559254049,2.692316524119974,0.7320199853472786,3.445674195377819,8.308462526971102,5.9199981689453125,-5.3749911529016,-2.0579986572265625,-8.648219306229066,4.532221991775941,-5.353108981727814,1.2371116672746894,5.965198223876968,46.467139693403475,-6.801134415556497,3.295110324501255,2,0.4250030517578125,8.579994201660156,4.172500610351534,-0.40500640869140625,-25.930007934570312,1,-0.11398902523028787,-2.101633439227537,241.83999633789062,2.1054268554268556,243.72000122070312,2.4364597413034863,247.8300018310547,-0.11398902523028787
8158,2024-02-07,240.5399932861328,246.44000244140625,240.5399932861328,246.44000244140625,773800.0,-0.02040321605929274,1.0,-1.2967044391308868,40.635002051246936,40.50937624041046,5.0434453469814,6.848440342885567,6.137341589831976,8.289565903640124,8.474510297108699,5.9000091552734375,-5.203654396534631,-6.3030082702636605,-12.403634498482404,-0.20238204204491694,-9.353321384373032,-3.2526951561542887,10.513000207031268,6.189827902916922,-45.44490413999118,3.0503131141093767,2,5.4350128173828125,13.590003967285156,9.182510375976534,4.605003356933594,-21.22999572753909,2,-0.08805185527126336,1.2725491516885687,245.5500030517578,-2.101633439227537,241.83999633789062,2.1054268554268556,243.72000122070312,-0.08805185527126336
8159,2024-02-08,240.3000030517578,240.5399932861328,237.5200042724609,239.88999938964844,743700.0,-0.0009977144802257865,5.786613174227681,-0.06949203828656995,34.705497515009924,41.13399764807123,4.86896304824694,6.315100307813083,6.879877378072365,8.38478604751296,9.231503690736353,3.0199890136719034,-4.978544551164958,-5.846498870849615,-11.564884795822366,-0.12811294587686461,-8.705691833336004,-2.9873059083632256,10.309270970234394,31.1659119950873,-15.289913593243632,2.859192962486382,2,4.4550018310546875,12.609992980957031,11.692493438720703,4.204994201660213,-20.90000915527341,3,-0.07099457903427153,1.0,240.5399932861328,1.2725491516885687,245.5500030517578,-2.101633439227537,241.83999633789062,-0.07099457903427153
8160,2024-02-09,240.97999572753903,241.3600006103516,238.8999938964844,239.8800048828125,689900.0,0.002829765572806675,1.645167641533345,2.682880535913589,38.03919417572546,41.52326920779929,4.008520415330679,5.422451701510198,6.765181227747547,7.586298566581746,9.689002947983605,2.4600067138671875,-4.405559446854227,-4.855005645751987,-10.9928227704319,1.2828114789279255,-7.923914208091929,-1.786097083412045,8.843922109481298,38.7891498355231,-4.995286192401075,3.0689085623399524,2,3.775009155273466,10.06999969482419,11.167499542236357,3.599998474121122,-22.349990844726534,4,-0.04527341935741225,5.786613174227681,240.3000030517578,1.0,240.5399932861328,1.2725491516885687,245.5500030517578,-0.04527341935741225
8161,2024-02-12,244.7400054931641,244.9499969482422,239.4499969482422,239.4499969482422,962000.0,0.01560299540330412,-1.0793917262306525,4.809138703547155,38.79924444849423,41.793893767904045,-0.20931420543007562,1.471692640723063,3.475908682988319,3.674645829630407,9.889967470846168,5.5,-3.799616061269802,-0.9259963989257471,-6.984524943417341,5.132532145565847,-3.955260671171544,2.10326787332005,4.34567752998268,80.94173433621727,41.91551241564994,3.029264272245801,2,0.014999389648409078,3.984992980957003,7.889987945556612,-0.16001129150393467,-26.590011596679688,0,-0.07101415580910386,1.645167641533345,240.97999572753903,5.786613174227681,240.3000030517578,1.0,240.5399932861328,-0.07101415580910386
8162,2024-02-13,226.6499938964844,237.0,225.27999877929688,235.63999938964844,3403600.0,-0.07391522101271242,1.0017070027507502,-1.6994311855684827,26.98091881505536,40.595920107056656,16.402875381787567,18.99672990010427,21.771034828666615,21.444649450484604,10.410055685003764,19.460006713867216,-3.598446835048037,-18.039007568359352,-28.467670351967115,-7.6103447847515895,-23.253338960163234,-12.82467617655547,21.74174840162121,6.474455955037192,-29.170521773455242,5.21433139180388,2,10.655006408691378,15.345001220703068,28.152500152587862,17.930000305175753,-5.899993896484403,1,-0.0003970718743181445,-1.0793917262306525,244.7400054931641,1.645167641533345,240.97999572753903,5.786613174227681,240.3000030517578,-0.0003970718743181445
8163,2024-02-14,220.7400054931641,227.9900054931641,220.55999755859372,227.00999450683597,2220600.0,-0.02607539626063049,-1.2413280430099396,0.6974399535617137,24.27792749256632,37.60057459640697,20.394111275889543,24.216351299170242,27.80363905994554,27.02256233496516,10.925560491060152,7.430007934570369,-3.969767180241405,-22.722496032714815,-37.659039613659644,-7.785952451770015,-30.19076782318723,-15.254224242242401,25.802797323436835,0.7380399306068364,-34.99869229683738,7.468271790472406,2,12.759994506835909,18.17999267578122,33.58248901367185,23.839988708496065,-2.6399993896484943,2,-0.005073889408828913,1.0017070027507502,226.6499938964844,-1.0793917262306525,244.7400054931641,1.645167641533345,240.97999572753903,-0.005073889408828913
8164,2024-02-15,223.3500061035156,225.0,220.07000732421875,221.1499938964844,1307700.0,0.011823867651540532,-1.261472128118263,-0.35087975469079913,28.838954690459843,36.113719262341036,15.585418168356966,20.813171640568413,25.40681644775816,24.11225087164516,11.792418423701207,4.92999267578125,-4.449301655803367,-18.931495666503935,-36.24617636620329,-1.6168149668045828,-27.58883601635361,-10.274155316654259,20.594516187284597,13.183280334368666,-25.31478684661142,8.657340349849669,2,9.904998779296903,14.274993896484403,30.97248840332034,21.22998809814456,-6.660003662109347,3,-0.01808824013664656,-1.2413280430099396,220.7400054931641,1.0017070027507502,226.6499938964844,-1.0793917262306525,244.7400054931641,-0.01808824013664656
8165,2024-02-16,219.0800018310547,221.75,217.52999877929688,221.1499938964844,1768100.0,-0.01911799487698196,1.5810371296715398,-0.9409002635594769,22.8107146420721,33.94875263897608,17.87211744036361,23.875199357615543,29.950516506043527,28.09653803994462,13.332076305716445,5.820007324218722,-5.18673713917201,-21.657499694824224,-41.42303441349719,-1.8919649761512574,-31.540267054160694,-11.774732335487755,21.999578663755727,5.65281967638232,-29.646843675761737,9.882767359336476,2,12.904998779296875,16.154998779296875,35.10999298095703,25.49999237060547,-7.059997558593778,4,0.0014606174126130522,-1.261472128118263,223.3500061035156,-1.2413280430099396,220.7400054931641,1.0017070027507502,226.6499938964844,0.0014606174126130522
8166,2024-02-20,219.2100067138672,220.25,215.67999267578125,217.55999755859372,1919600.0,0.000593412825113715,1.4504088787436233,-0.7971089275315341,23.19678400384123,30.92047087049682,15.862588121924205,22.613509238078933,29.96273842416025,27.630291171051226,15.156241882691646,4.57000732421875,-6.664443245260259,-20.0729949951172,-41.68996168481641,1.5439716945820123,-30.881478339966804,-9.264511650267593,18.57263234077132,16.557283421173924,-15.50532768540003,10.808483344849607,2,11.849990844726562,14.714988708496094,33.47998809814453,25.36998748779297,-2.8700103759765625,1,-0.0026458729678876525,1.5810371296715398,219.0800018310547,-1.261472128118263,223.3500061035156,-1.2413280430099396,220.7400054931641,-0.0026458729678876525
8167,2024-02-21,221.1100006103516,223.41000366210938,219.0,221.4900054931641,1055000.0,0.00866745968839111,1.0900485243815412,-0.2303047117029599,26.108102508667443,29.306370921321324,11.321807121983142,19.295132602635135,28.060732746446632,25.41015263458351,16.83930057715639,4.410003662109375,-7.628250351060842,-16.64450149536131,-38.884765102555235,5.5957621118326415,-27.764633298958273,-5.524369691764349,13.136215023669763,44.11049781282667,13.034827978725769,11.120131803596973,2,9.204994201660128,12.81499481201169,31.62499237060544,23.469993591308565,-5.479995727539091,2,-0.013387032272155874,1.4504088787436233,219.2100067138672,1.5810371296715398,219.0800018310547,-1.261472128118263,223.3500061035156,-0.013387032272155874
8168,2024-02-22,222.47999572753903,223.22000122070312,218.69000244140625,221.22999572753903,901100.0,0.006195988934944996,2.31866706909458,-3.2894314166398972,26.383454666311025,28.381699493688114,7.957398258131292,16.845024173636915,26.699123444858657,23.71977938344773,18.452651056913012,4.529998779296875,-8.544270478424266,-14.040505981445335,-36.81575219882146,8.734740235930815,-25.42812909013341,-2.65288287275726,8.795624233163892,72.96134879730681,44.30627401403643,11.38762310868807,2,7.834999084472685,11.444999694824247,31.604999542236357,22.099998474121122,-7.649993896484347,3,-0.007775960808888538,1.0900485243815412,221.1100006103516,1.4504088787436233,219.2100067138672,1.5810371296715398,219.0800018310547,-0.007775960808888538
8169,2024-02-23,223.32000732421875,225.8000030517578,221.5,223.42999267578125,911000.0,0.003775672477576153,-1.2933349609375,-0.08798828125,29.761920620426892,27.462002431988275,4.979080033927261,14.969730827336264,25.65756871126152,22.57411442880303,19.6753450150933,4.3000030517578125,-10.152477362104719,-12.055994415283209,-35.08023876498282,10.968249934416377,-23.568116590133002,-0.5438722404334158,5.460312270896708,75.4941384899544,45.19168949591408,11.512122174849797,2,6.994987487792969,10.604988098144531,29.729988098144503,21.259986877441406,-15.680007934570312,4,-0.02337453452222349,2.31866706909458,222.47999572753903,1.0900485243815412,221.1100006103516,1.4504088787436233,219.2100067138672,-0.02337453452222349
8170,2024-02-26,223.7100067138672,224.9900054931641,222.0,222.5200042724609,774500.0,0.0017463701274298415,-1.6816060651677345,-10.81964483906796,31.46597565894949,26.64719478870552,2.1028457564705434,13.615192262083156,24.97194575608833,21.94389026873762,20.82808784991124,2.990005493164091,-11.112674167983812,-10.610494995117193,-33.747045138582905,12.526055148348519,-22.178770066850063,0.957780076615677,2.9742605741547834,79.34788344830186,45.20569018184396,11.568275071732858,2,2.6299896240234375,10.214988708496094,28.762489318847656,20.86998748779297,-17.330001831054688,0,-0.03137992964901104,-1.2933349609375,223.32000732421875,2.31866706909458,222.47999572753903,1.0900485243815412,221.1100006103516,-0.03137992964901104
8171,2024-02-27,223.94000244140625,224.8699951171875,220.1999969482422,223.72000122070312,983100.0,0.0010280976292367239,3.4904118432442743,0.184874596091702,26.216160206845032,26.562221610015484,-1.5510189538523775,12.151056141539442,24.23271253265142,21.49731750464946,21.797045099868686,4.6699981689453125,-11.976238483140236,-9.20149917602538,-31.905089651976652,13.502091299925894,-20.553294414001016,2.1502960619502574,1.8600006103515625,73.83965610855844,39.552222808632074,11.351795237975644,2,-2.1050033569335938,9.984992980957031,28.227493286132812,20.639991760253906,-18.639999389648438,1,-0.05322853460298682,-1.6816060651677345,223.7100067138672,-1.2933349609375,223.32000732421875,2.31866706909458,222.47999572753903,-0.05322853460298682
8172,2024-02-28,221.7400054931641,224.1199951171875,221.0,222.25,1038400.0,-0.00982404628140432,-2.135664828971683,-2.318143986683183,27.944638729689544,26.96963396969584,-0.13493842644848542,13.023002901357017,25.855814937372344,23.3723378910812,22.82258116858703,3.1199951171875,-13.233747864015271,-10.134496307373013,-32.386679652975346,12.11768703822932,-21.260587980174165,0.9915953654281395,3.25,42.89736694701957,4.84692665992123,11.126091672801163,2,-1.0000076293945597,12.094993591308565,30.06999206542966,22.839988708496065,-17.87001037597659,2,-0.02435288636014732,3.4904118432442743,223.94000244140625,-1.6816060651677345,223.7100067138672,-1.2933349609375,223.32000732421875,-0.02435288636014732
8173,2024-02-29,216.9900054931641,224.0,216.6999969482422,221.75999450683597,1917800.0,-0.021421484090954568,-1.7289699901316813,9.353020375191258,25.270533478032263,26.573142723870554,4.500454641289906,16.27042417882646,30.23295169757148,27.724767060483316,24.822870932857032,7.3000030517578125,-15.110940446701477,-13.400996398925741,-35.45800448814927,8.656011690297788,-24.429500443537506,-2.3724923543139766,-1.310012817382841,3.1869049495457347,-34.2582314112106,11.028504044611772,2,3.7499923706054403,16.844993591308565,34.29499053955075,27.589988708496065,-12.040008544921903,3,-0.006267572588242731,-2.135664828971683,221.7400054931641,3.4904118432442743,223.94000244140625,-1.6816060651677345,223.7100067138672,-0.006267572588242731
8174,2024-03-01,220.9499969482422,222.0200042724609,215.3500061035156,217.4600067138672,1085400.0,0.018249649084426833,1.369446672882225,-0.7316558223450605,30.13291279092644,27.386720295965482,0.1835189234611505,10.744261118364307,25.867501489063784,23.330629861364457,25.980046581999627,6.6699981689453125,-14.828668513288903,-8.097004699707043,-28.921167032676806,12.72715763326272,-18.509085866191924,2.315076466777839,3.0500030517578125,58.091195013351395,19.95617704943237,10.412081166484874,3,-0.37499237060546875,12.720008850097656,29.775001525878906,23.62999725341797,-14.429992675781278,4,-0.027698552621483463,-1.7289699901316813,216.9900054931641,-2.135664828971683,221.7400054931641,3.4904118432442743,223.94000244140625,-0.027698552621483463
8175,2024-03-04,221.0200042724609,222.9199981689453,219.75999450683597,221.1699981689453,1083600.0,0.00031684691190614345,-1.3670320375810374,-0.04297831409584585,24.614725384262,27.54426933823446,0.4667215272972385,9.366664262123635,25.340645629105666,22.80714802260448,27.12077077556925,3.1600036621093466,-13.784642609006085,-6.891997528076189,-26.803319498851778,13.0193244426994,-16.847658513463983,3.0636634573116055,2.979995727539091,59.55887302813565,25.729941217909158,9.955660985387802,3,-0.44499969482419033,12.650001525878935,29.51249313354495,23.559989929199247,-19.470001220703097,0,-0.060537528839780363,1.369446672882225,220.9499969482422,-1.7289699901316813,216.9900054931641,-2.135664828971683,221.7400054931641,-0.060537528839780363
8176,2024-03-05,217.22999572753903,221.5,216.5,219.6499938964844,890400.0,-0.017147807762458278,-1.5773264799688531,16.133977619529368,35.471932910272784,28.584694938412827,4.410097755428751,11.824677394385986,28.73414600284346,26.11815690543162,28.295417922402677,5.0,-13.253678288526856,-9.451506042480503,-28.771646299530772,9.868634214569767,-19.11157617100565,0.20856408604464605,6.597004394531268,21.43662461939967,-15.197615463817595,9.66007012852514,3,3.3450088500976847,16.44001007080081,33.302501678466825,27.349998474121122,-13.550003051757784,1,-0.049947019555877326,-1.3670320375810374,221.0200042724609,1.369446672882225,220.9499969482422,-1.7289699901316813,216.9900054931641,-0.049947019555877326
8177,2024-03-06,217.55999755859372,219.9900054931641,216.8000030517578,217.47000122070312,1441400.0,0.001519135651360859,-3.461564727474537,-0.037188597514442256,44.07599373957837,30.550532613220312,3.9376579083368313,9.792272764615404,27.81953945928521,25.268210053010563,29.676924045163823,3.1900024414062784,-11.936043274459792,-7.7220039367676065,-25.260122547725956,9.816114674190743,-16.49106324224678,1.0470553687115682,6.097462683105476,25.5490521903874,-14.980329463667452,8.769059305479182,3,3.015007019042997,16.110008239746122,32.97249984741214,27.019996643066435,-19.38000488281247,2,-0.05635224602139477,-1.5773264799688531,217.22999572753903,-1.3670320375810374,221.0200042724609,1.369446672882225,220.9499969482422,-0.05635224602139477
8178,2024-03-07,219.3600006103516,219.9199981689453,216.69000244140625,219.9199981689453,1150300.0,0.008273593822196501,10.53574931880109,-6.222448287556753,42.33576000511175,31.947625878185296,1.8422763141227563,6.665925531197672,25.311296729596307,23.04174863821501,31.264003097052594,3.2299957275390625,-10.558759277547523,-4.86300125122068,-21.02576415641164,11.299761653970279,-12.94438270381616,3.2183802013747993,4.13131054858394,52.972241875241174,8.612652363315071,8.08138145259548,3,0.8100051879882528,14.310005187988253,31.17249679565427,26.37499237060544,-22.55999755859378,3,-0.07061453979788657,-3.461564727474537,217.55999755859372,-1.5773264799688531,217.22999572753903,-1.3670320375810374,221.0200042724609,-0.07061453979788657
8179,2024-03-08,223.2400054931641,228.3600006103516,221.97999572753903,225.4499969482422,1657800.0,0.01768784132028034,-1.6976702173646467,3.9464305177113213,58.112326999709644,34.908331582714204,-2.291216099519943,1.520240147751025,20.66552591788647,18.73323935120999,31.736587454084862,9.0,-9.313812078014791,-0.12999649047847583,-14.411452528740597,14.151459547783645,-7.270724509609522,7.01073152865257,-7.889999389648494,56.82972298737751,7.26111380259897,7.140728019131054,3,-1.3850021362304972,9.099998474121065,27.689990997314425,22.49498748779294,-28.090011596679688,4,-0.08192979795228494,10.53574931880109,219.3600006103516,-3.461564727474537,217.55999755859372,-1.5773264799688531,217.22999572753903,-0.08192979795228494
8180,2024-03-11,230.07000732421875,230.22000122070312,223.2400054931641,223.3000030517578,1218200.0,0.03059488291969159,-1.0261237578702445,-3.063362193960021,66.7903474274984,39.41657460723124,-9.078922779349881,-6.50240011694612,13.093682928039755,11.419405694274502,32.29873463279195,6.979995727539034,-7.957785996716325,7.245504760742193,-4.873525387847479,19.364534909331866,1.185989686447357,13.30501983503703,-14.459801330566421,98.9067501228933,43.29681683604983,6.059515074294838,3,-7.285003662109375,0.8249969482421875,20.047489166259766,16.024986267089844,-37.910003662109375,0,-0.1023601612641789,-1.6976702173646467,223.2400054931641,10.53574931880109,219.3600006103516,-3.461564727474537,217.55999755859372,-0.1023601612641789
8181,2024-03-12,227.3600006103516,229.75,225.3500061035156,229.33999633789062,1068900.0,-0.011779052582234995,2.1428493577691876,-0.2924659494814903,59.42684071953311,42.9145970505472,-6.518233691615393,-5.440139566295841,15.058584200911156,13.633053470946379,33.69711767750846,4.720001220703153,-6.9820754292719585,5.404498291015642,-1.4444736819737614,12.253470264005045,1.9800123045209546,8.82898427751033,-11.165402807617227,78.86178219965691,20.89682584699632,3.4244859864947017,3,-4.574996948242216,3.5350036621093466,22.712497711181612,18.734992980957003,-36.83999633789068,1,-0.11352039712045403,-1.0261237578702445,230.07000732421875,-1.6976702173646467,223.2400054931641,10.53574931880109,219.3600006103516,-0.11352039712045403
8182,2024-03-13,226.55999755859372,229.8999938964844,224.92999267578125,228.75999450683597,1481100.0,-0.0035186622519803867,1.218752660924164,1.1111119673862393,56.261506721962945,46.35803852209504,-5.5458145796585825,-4.8983663004932225,15.147173804706,13.989757250358053,33.2558968210122,4.970001220703153,-6.159907235685779,4.60899505615231,-2.2270964931663286,11.445086605470948,1.1909492814930047,8.027040830811615,-9.804383619140594,72.94897271010984,16.183624135751487,3.4180457746593134,3,-3.7749938964843466,4.335006713867216,23.51250076293948,19.534996032714872,-32.17999267578122,2,-0.10098872320518615,2.1428493577691876,227.3600006103516,-1.0261237578702445,230.07000732421875,-1.6976702173646467,223.2400054931641,-0.10098872320518615
8183,2024-03-14,219.6199951171875,226.0200042724609,218.5800018310547,225.25,1611500.0,-0.03063207325296413,1.0753106019655583,2.55909667843438,45.21715358269682,48.03406527673621,2.018780925432452,2.05899107180727,20.992244465923335,20.54060069900632,32.66077716268183,7.979995727539034,-5.28530935245783,-2.2750068664550724,-9.17095627931107,4.620942546400926,-5.7229815728830715,1.1729678399729266,-2.3258056864843866,8.934650693003372,-43.583658795848535,3.447974706427997,3,3.7400054931640625,11.275009155273438,30.432506561279297,26.474998474121094,-25.50999450683591,3,-0.09762318057591268,1.218752660924164,226.55999755859372,2.1428493577691876,227.3600006103516,-1.0261237578702445,230.07000732421875,-0.09762318057591268
8184,2024-03-15,219.30999755859372,221.30999755859372,216.8000030517578,219.1499938964844,2407100.0,-0.0014115179195244298,1.1682646810695974,-0.028419808763893547,44.30050942980779,50.22137461513017,2.3151419204395722,2.161630548400069,20.319111187174627,20.453290363074586,32.06983291146571,4.509994506835909,-4.407327570901202,-2.383003997802774,-9.33594641747706,4.5699384218715124,-5.8594752076399175,1.0934672120343691,10.910003662109403,18.703389339084918,-29.16449276532777,3.4764712098371415,3,4.050003051757841,10.840003967285185,30.742504119873075,26.784996032714872,-26.13000488281247,4,-0.10264007458584667,1.0753106019655583,219.6199951171875,1.218752660924164,226.55999755859372,2.1428493577691876,227.3600006103516,-0.10264007458584667
8185,2024-03-18,219.3999938964844,220.55999755859372,217.52999877929688,220.33999633789062,1356500.0,0.0004103613099837311,3.391287041132382,-5.874880793440781,44.097756173735895,51.17979942218164,2.2028320637647596,2.210152027815667,19.32830900380887,20.027302735226755,31.20832917376654,3.0299987792968466,-2.8348608963820254,-2.3090072631835596,-9.238064101886494,4.620049575519374,-5.773535682535027,1.1555211561679073,10.551607360839824,19.847272227470437,-23.713563130368517,3.464528419351469,3,4.055007934570284,10.750007629394503,29.43250656127927,26.69499969482419,-17.409988403320312,0,-0.1105287177512021,1.1682646810695974,219.30999755859372,1.0753106019655583,219.6199951171875,1.218752660924164,226.55999755859372,-0.1105287177512021
8186,2024-03-19,218.6300048828125,219.0200042724609,215.58999633789062,218.3500061035156,1518800.0,-0.0035095215820069026,5.471727989866131,-0.2978702681644442,45.80070290122912,51.37143377347616,3.5674526562576148,3.0930427342872235,19.247342981121704,20.47384989132763,30.223577012433978,3.8099975585937784,-1.7155628194179258,-3.0499961853027457,-10.02777461215905,3.927782241553558,-6.538885398730912,0.4388930281254204,11.058564410400407,21.243948732166047,-21.475456525463343,3.488889213428158,3,4.274993896484375,11.519996643066406,29.272495269775362,27.464988708496094,-16.169998168945312,1,-0.12107213387700955,3.391287041132382,219.3999938964844,1.1682646810695974,219.30999755859372,1.0753106019655583,219.6199951171875,-0.12107213387700955
8187,2024-03-20,218.1499938964844,219.3600006103516,216.52999877929688,217.17999267578125,945000.0,-0.002195540299170684,-1.4934057513141694,3.4643051771114663,51.77043271861949,52.41973074164368,4.626479600565176,3.520421127342644,18.850052323165613,20.71040705586438,29.842377702784407,2.830001831054716,-0.33883849623828155,-3.38200683593746,-10.534077997872117,3.770064325997197,-6.958042416904789,0.19402874502986833,10.974632478515616,24.544540854170023,-22.21810548134932,3.5760355809673228,3,4.755004882812472,8.025009155273409,28.590007781982393,27.94499969482419,-9.25,2,-0.1266559266425391,5.471727989866131,218.6300048828125,3.391287041132382,219.3999938964844,1.1682646810695974,219.30999755859372,-0.1266559266425391
8188,2024-03-21,220.75,221.7400054931641,217.9499969482422,219.3300018310547,1001100.0,0.0119184330793487,1.2294107879347977,1.4639137958155934,49.6815339242786,51.482975955484676,2.508137572883669,0.826539859222521,15.453858437403312,17.969649156976487,29.201188050456118,3.7900085449219034,0.5572379643013505,-0.6955009460449162,-7.841140255580683,6.450138363490851,-4.268320600812814,2.8773187087229815,7.833241173515631,83.90237366857922,36.97931358484903,3.57281965476789,3,2.154998779296875,2.035003662109375,18.89999771118164,26.039993286132812,-5.25,3,-0.11945637652180063,-1.4934057513141694,218.1499938964844,5.471727989866131,218.6300048828125,3.391287041132382,219.3999938964844,-0.11945637652180063
8189,2024-03-22,218.1000061035156,221.3000030517578,215.3600006103516,221.3000030517578,1070900.0,-0.012004502362330305,2.7125050663996197,-2.2535218834957917,45.703360927561235,49.13997745549166,4.863830807893834,3.231071736854773,17.31235879636992,20.566797189468815,29.214575668967925,5.940002441406222,1.0316668360802055,-3.0844947814941577,-10.322579819996264,4.153590257007949,-6.703537300745211,0.5345477377568955,9.963505276575034,42.94676169520623,-2.2797222451129286,3.619042519251049,3,4.529991149902401,4.684997558593778,18.10999298095706,26.329986572265653,-3.2799987792968466,4,-0.10999543705550274,1.2294107879347977,220.75,-1.4934057513141694,218.1499938964844,5.471727989866131,218.6300048828125,-0.10999543705550274
8190,2024-03-25,216.69000244140625,218.25999450683597,215.58999633789062,217.7700042724609,725900.0,-0.006464940956673493,1.5922535054776121,0.3375008940705124,49.145580821067206,47.997615244551,4.667078854335898,4.309119465743947,18.12447552500106,21.87226771438253,29.22868677101946,2.669998168945341,1.4198003704157145,-4.14349822998048,-11.54492369632058,3.2579272363596203,-7.844210963150545,-0.4427854968104157,10.611298292500038,20.84640772983788,-26.257908307432885,3.7007127331700516,3,5.939994812011747,6.095001220703125,18.75,27.4949951171875,-0.55999755859375,0,-0.10849605196705925,2.7125050663996197,218.1000061035156,1.2294107879347977,220.75,-1.4934057513141694,218.1499938964844,-0.10849605196705925
8191,2024-03-26,212.0200042724609,216.6699981689453,211.0200042724609,216.1499938964844,1589800.0,-0.02155151652743248,1.185685066746169,3.8240579833002846,42.29272320850485,46.44552818750011,7.746938782309854,8.474822068463055,22.100657706000305,26.404246748871145,29.245305305678965,5.669998168945341,0.8861298668271047,-8.217496490478538,-16.439844313011235,0.0048513320541587746,-12.328670401744887,-4.10632257921219,14.564818454032093,9.328357146720592,-38.82943603989805,4.111173911266345,3,6.5,8.599998474121122,21.589996337890653,30.894989013671903,1.4899902343750568,1,-0.047306851132818295,1.5922535054776121,216.69000244140625,2.7125050663996197,218.1000061035156,1.2294107879347977,220.75,-0.047306851132818295
8192,2024-03-27,216.33999633789062,216.33999633789062,212.9199981689453,213.75,1250000.0,0.020375398445319437,1.6409289611047615,-0.6271193328973582,46.07383808467711,46.540715354386805,2.039230374288678,3.9310806036962163,17.184962306783717,21.936743196006063,29.26282192660153,4.319992065429716,-0.5614257376261094,-3.6275039672851506,-11.995466468206757,4.740458533636456,-7.811485217745968,0.556477283175667,8.999640912279801,49.626786004048135,1.9921486484996933,4.183981250460809,3,0.040008544921875,4.280006408691406,16.15250015258789,25.649993896484375,1.169998168945341,2,-0.06415822251538261,1.185685066746169,212.0200042724609,1.5922535054776121,216.69000244140625,2.7125050663996197,218.1000061035156,-0.06415822251538261
8193,2024-03-28,215.6300048828125,217.57000732421875,214.0,217.3600006103516,1912200.0,-0.003281831686680947,2.3209229044094166,-0.6679529628015051,39.2179058399794,45.97598162218365,2.3732991198759805,4.778980955603572,17.308376981428978,22.457830531370632,28.652827320387253,3.57000732421875,-1.6562439276450505,-4.269495391845709,-12.760533318363201,4.221542534671784,-8.515014355104455,-0.023976428586962584,8.564061729141173,44.844369238990225,-1.5599356695839077,4.2455189632587516,3,0.75,4.989997863769531,16.489990234375,26.3599853515625,5.7899932861328125,3,-0.031210920715721513,1.6409289611047615,216.33999633789062,1.185685066746169,212.0200042724609,1.5922535054776121,216.69000244140625,-0.031210920715721513
8194,2024-04-01,214.8300018310547,215.69000244140625,212.55999755859372,215.69000244140625,850300.0,-0.0037100729659241827,6.27907595677869,0.497111407075501,23.957607050125176,43.73818727511579,2.761372643065897,5.3724280500402415,17.445608837382053,22.94037068626963,27.93287550318081,3.1300048828125284,-2.6816114076492,-4.763498687744146,-13.531715793647038,4.004718418158745,-9.147607240695578,-0.37939013479271466,8.310139793739552,52.6243466531782,12.329963077517597,4.384108552951439,4,1.5500030517578125,5.790000915527344,17.289993286132812,27.159988403320312,4.089996337890625,0,0.003118736504374331,2.3209229044094166,215.6300048828125,1.6409289611047615,216.33999633789062,1.185685066746169,212.0200042724609,0.003118736504374331
8195,2024-04-02,207.63999938964844,213.44000244140625,207.5800018310547,213.08999633789062,1462800.0,-0.03346833487000833,-1.1041324804470805,6.3372012561877895,20.77651611082578,40.957722076182094,9.060611172537989,12.130579197144357,23.77923515893974,29.781769112772395,27.625304472622563,7.25,-2.955451165863394,-11.284500885009777,-21.51436221070847,-1.0546395593110844,-16.399431547859137,-6.1695702221604165,14.530531246959129,0.6005758318632055,-33.377107432331805,5.114930662849352,4,7.0200042724609375,11.260002136230469,24.479995727539062,34.34999084472656,12.080001831054688,1,0.034579117490251,6.27907595677869,214.8300018310547,2.3209229044094166,215.6300048828125,1.6409289611047615,216.33999633789062,0.034579117490251
8196,2024-04-03,206.3800048828125,208.6999969482422,205.3600006103516,207.7100067138672,904500.0,-0.006068168515409589,1.0181354674239074,0.24403716987101418,20.4970709355607,37.48290410028667,9.387389057131628,13.213505326826066,24.20407074630691,30.730514558665135,27.019604621944694,3.3399963378905966,-3.2437415101277907,-12.001995849609386,-23.661143619662425,-0.34284807955634733,-17.831569734635906,-6.172421964582867,14.33147287323979,8.353838751804034,-19.839380849316072,5.829573885026527,4,7.169998168945341,11.409996032714844,23.752490997314453,35.6099853515625,16.3699951171875,2,0.0472429487805095,-1.1041324804470805,207.63999938964844,6.27907595677869,214.8300018310547,2.3209229044094166,215.6300048828125,0.0472429487805095
8197,2024-04-04,205.3000030517578,210.0,205.22000122070312,207.2400054931641,776400.0,-0.0052330739679357086,-3.5523665586444424,1.458646444018699,24.735353517950188,34.71110627736129,9.446311583614829,14.048183020735394,24.31018093570262,31.712089989854604,26.253421787828213,4.779998779296875,-3.6145128135317464,-12.468997955322266,-25.516621677448654,0.578625766804123,-18.99280981638546,-5.945186094259071,13.569297446810396,0.6477877855616097,-28.743005957240477,6.523811861063197,4,7.959999084472656,12.419998168945312,22.579994201660156,36.68998718261719,16.199996948242188,3,0.0399902159427068,1.0181354674239074,206.3800048828125,-1.1041324804470805,207.63999938964844,6.27907595677869,214.8300018310547,0.0399902159427068
8198,2024-04-05,203.8699951171875,205.19000244140625,202.17999267578125,204.27999877929688,954500.0,-0.006965455008833055,1.6995470283141516,0.21134182790624198,23.794964494559053,32.276840007027715,9.197276633411548,15.028749351019627,24.87531592472834,33.146765717374365,25.55686711476845,3.1200103759765625,-4.118069167003625,-13.12450561523437,-27.54157425847214,1.2925630280034,-20.333039936853254,-5.915971293615485,13.088403482479606,12.509261434483257,-17.48021343656096,7.20853432161888,4,6.349998474121094,12.330001831054688,23.417503356933594,38.1199951171875,21.470001220703125,4,0.06690537948857056,-3.5523665586444424,205.3000030517578,1.0181354674239074,206.3800048828125,-1.1041324804470805,207.63999938964844,0.06690537948857056
8199,2024-04-08,204.9499969482422,205.7700042724609,202.91000366210938,203.88999938964844,723700.0,0.00529750260912043,1.118509392589937,-2.5853368068477858,26.27258062980468,29.73539554133188,6.767451662462435,13.184210734318526,22.955784983837788,32.07552383451008,26.790311366045362,2.860000610351534,-4.900227467344138,-11.1300033569336,-26.1852272820295,3.9252205681623025,-18.65761531948155,-3.6023913943856485,9.643856703603177,24.600371847965135,-6.3964090408557155,7.527611962547955,4,4.9250030517578125,11.25,22.337501525878906,37.03999328613281,21.930007934570312,0,0.08036107082676569,1.6995470283141516,203.8699951171875,-3.5523665586444424,205.3000030517578,1.0181354674239074,206.3800048828125,0.08036107082676569
8200,2024-04-09,206.5200042724609,209.05999755859372,205.0200042724609,205.0200042724609,969000.0,0.0076604408275020575,-4.38665771484375,1.415097598894455,30.62400848437079,28.43887168309476,4.02655529090481,10.28684669566664,20.591993591114004,30.558622585666228,28.149298041490095,4.110000610351534,-5.849967941201612,-8.382495880126982,-22.48420903384283,5.719217273588868,-15.433352456984892,-1.3316393032690712,6.087631623214207,55.49881754251737,22.307176656934658,7.050856576857923,4,3.354995727539091,9.679992675781278,20.602500915527372,35.30499267578128,28.80000305175784,1,0.06004258008887686,1.118509392589937,204.9499969482422,1.6995470283141516,203.8699951171875,-3.5523665586444424,205.3000030517578,0.06004258008887686
8201,2024-04-10,201.5500030517578,203.9900054931641,200.6499938964844,203.0,900900.0,-0.024065471227408097,-1.0553821017592486,-0.9666646321614584,26.776737138580373,26.29474935575068,8.21957788064364,13.938730870634686,24.60705049837574,35.51073645261695,29.776558699979194,5.870010375976506,-6.657463559395865,-12.061997222900402,-26.087305575677533,1.963311129876729,-19.074651399288967,-5.0493430465118365,9.389209928734289,9.625760083033596,-23.64101482440259,7.012654176388568,4,7.55999755859375,13.884994506835938,25.57250213623047,40.274993896484375,28.489990234375,2,0.09015131676420407,-4.38665771484375,206.5200042724609,1.118509392589937,204.9499969482422,1.6995470283141516,203.8699951171875,0.09015131676420407
8202,2024-04-11,203.67999267578125,204.7400054931641,200.9199981689453,202.75999450683597,1019100.0,0.010568045605419574,1.5131430349694293,-0.6344828311953249,25.800946071174252,24.803976048105667,4.587317628142387,10.547517473689481,21.54136310735106,33.30528705905533,31.353081566256147,3.8200073242187784,-7.554360230826802,-8.788007354736322,-22.0797813321158,4.503766622643155,-15.433894343426061,-2.1421203660465835,5.407160869589461,36.02850725200387,8.788124195705862,6.6458869886897345,4,4.4900054931640625,11.7550048828125,23.44251251220703,38.14500427246094,26.8900146484375,3,0.09362729777084433,-1.0553821017592486,201.5500030517578,-4.38665771484375,206.5200042724609,1.118509392589937,204.9499969482422,0.09362729777084433
8203,2024-04-12,198.17999267578125,205.2400054931641,197.77999877929688,204.22999572753903,1245900.0,-0.02700314315483565,-1.1781070611533069,-6.576103361916149,23.871962251704417,24.79445995939225,8.215692062954332,15.134904188603286,26.036002666670242,38.69979336139181,32.187087340462625,7.460006713867216,-8.004644650454168,-13.216007232666016,-27.50034461521028,1.0683301498782498,-20.35817592393815,-6.073838541393883,9.388472132789929,3.5460455653463216,-20.810868229702482,7.142168691272131,4,7.4300079345703125,15.82000732421875,28.94251251220703,43.64500427246094,33.40000915527344,4,0.1176708456255211,1.5131430349694293,203.67999267578125,-1.0553821017592486,201.5500030517578,-4.38665771484375,206.5200042724609,0.1176708456255211
8204,2024-04-15,196.8000030517578,199.52999877929688,196.3999938964844,198.72999572753903,1159200.0,-0.0069633145374118355,-1.2930346423421577,0.31900689293379386,23.89077281458499,25.140488482032158,7.564671340521556,15.538712770914174,26.33614958695216,39.98850586689133,32.88481132360964,3.1300048828124716,-9.06340929222057,-13.470497131347656,-28.648581550225515,1.7075872875302025,-21.059539340786586,-5.881454921908727,8.8107685509585,3.159629064489247,-20.7473587006459,7.589042209438923,4,6.399993896484375,16.509994506835938,30.12000274658203,45.024993896484375,30.889999389648438,0,0.14502028883925822,-1.1781070611533069,198.17999267578125,1.5131430349694293,203.67999267578125,-1.0553821017592486,201.5500030517578,0.14502028883925822
8205,2024-04-16,195.1499938964844,197.72999572753903,194.94000244140625,196.1999969482422,871900.0,-0.008384192732148743,-2.7959454830438593,0.5440450966130036,25.948083557443724,25.746156551130273,8.10944987461312,16.104508896481576,26.997376646013265,41.50302582401224,33.67786031763301,2.789993286132784,-9.952256572729937,-13.90800628662106,-29.869516579080766,2.053504005838647,-21.888761432850913,-5.927251140391206,10.090011596679688,2.0387513869941563,-22.732803000872728,7.980755146229854,4,7.320007324218722,17.430007934570284,31.94750976562497,46.675003051757784,30.060012817382784,1,0.162592938655991,-1.2930346423421577,196.8000030517578,-1.1781070611533069,198.17999267578125,1.5131430349694293,203.67999267578125,0.162592938655991
8206,2024-04-17,192.16000366210938,196.3600006103516,192.00999450683597,196.3600006103516,1320600.0,-0.015321497965103958,1.0714329829864098,3.9999854678623126,14.167161122728757,24.57191295166123,9.91262572948878,17.92898334393459,29.004061740642783,44.347386852895056,34.36037320848296,4.350006103515625,-10.50719362096234,-15.574496459960926,-32.55152468914304,1.4025317692211843,-24.06301057455198,-7.085982345369871,11.020001220703136,1.1338551073648264,-19.647106876071327,8.488514114591055,4,8.374992370605469,18.79499053955081,34.68000030517578,49.66499328613281,25.899993896484347,2,0.22460451103030343,-2.7959454830438593,195.1499938964844,-1.2930346423421577,196.8000030517578,-1.1781070611533069,198.17999267578125,0.22460451103030343
8207,2024-04-18,190.5200042724609,192.55999755859372,189.5200042724609,191.75,1512000.0,-0.00853455119896962,1.1333354749246853,0.29285633839659553,13.787133059552346,23.459931681104926,10.32096232357108,18.332812232487214,29.50182252875706,45.80391737124293,35.2520589986998,3.0399932861328125,-10.377115662996545,-15.832996368408232,-33.71405430283957,2.048061566023108,-24.7735253356239,-6.892467401192562,10.425998535156282,6.361322661241296,-10.905858397167837,8.940528967215664,4,8.769996643066406,19.189994812011747,36.31999969482425,51.30499267578128,27.289993286132812,3,0.20743222825648644,1.0714329829864098,192.16000366210938,-2.7959454830438593,195.1499938964844,-1.2930346423421577,196.8000030517578,0.20743222825648644
8208,2024-04-19,194.3800048828125,194.52999877929688,189.44000244140625,190.72000122070312,1599600.0,0.020260342871037507,1.5707107682585677,-2.9756230693842434,22.899550405573237,23.08515054507921,5.557691034785819,13.065836102636524,24.682398675171783,41.769854037237565,36.5894596239773,5.089996337890625,-10.079951959286689,-10.654496002197277,-27.944823756604734,6.63583175221018,-19.29965987940099,-2.0093321249935627,4.280798217773423,48.959407674462916,34.67074504837589,8.645163877203727,4,4.8699951171875,13.349998474121094,32.459999084472656,47.44499206542969,24.349990844726534,4,0.18618171381991888,1.1333354749246853,190.5200042724609,1.0714329829864098,192.16000366210938,-2.7959454830438593,195.1499938964844,0.18618171381991888
8209,2024-04-22,194.1100006103516,196.77999877929688,193.22999572753903,196.19000244140625,1119500.0,-0.0013890537384423363,1.177919652510935,-0.5683059425836445,28.042843473833756,22.798354432797318,4.613495399833454,12.064996273910197,23.97779778849781,41.91291465365944,37.400218222514724,3.550003051757841,-10.115468239857705,-9.724999999999966,-26.520360087762185,7.070360087762253,-18.122680043881076,-1.3273199561188562,2.7066423583983976,56.33295477762513,38.647559342279045,8.397680043881113,4,3.2300033569335653,11.480003356933565,33.01750183105466,47.7149963378906,20.300003051757784,0,0.19303488281327064,1.5707107682585677,194.3800048828125,1.1333354749246853,190.5200042724609,1.0714329829864098,192.16000366210938,0.19303488281327064
8210,2024-04-23,193.17999267578125,195.8600006103516,192.75,193.33999633789062,1461700.0,-0.004791138692731289,-5.0981060946055665,0.07692476983457538,28.346444473146448,22.972766358860213,3.8579263307541396,11.745587726244992,23.880377993126388,42.73131672391463,38.27586001182798,3.110000610351591,-10.043119273550332,-9.479507446289062,-25.769909310861152,6.810894418283027,-17.62470837857512,-1.3343065140030035,-3.739990234375,50.953570849461784,30.762282488174172,8.145200932286048,4,4.160011291503906,12.410011291503906,33.575008392333984,48.64500427246094,26.8900146484375,1,0.17864173865843336,1.177919652510935,194.1100006103516,1.5707107682585677,194.3800048828125,1.1333354749246853,190.5200042724609,0.17864173865843336
8211,2024-04-24,201.9900054931641,205.75,198.97000122070312,198.97000122070312,3265700.0,0.04560520318565753,-3.4900590645668177,-18.874594697692338,45.668678807666716,25.180292218470488,-5.45696679647466,2.26157701880922,14.00291233220176,33.78554764808007,37.778627818599645,12.57000732421875,-9.937637172933648,-0.16799468994136646,-15.8513134019191,15.515324022036367,-8.009654045930233,7.6736646660475,-12.42160308837893,76.94668872065671,52.04089271433172,7.841659355988868,4,-4.395004272460966,3.5999984741210653,24.812496185302706,39.8349914550781,22.94999694824216,2,0.11495618886692349,-5.0981060946055665,193.17999267578125,1.177919652510935,194.1100006103516,1.5707107682585677,194.3800048828125,0.11495618886692349
8212,2024-04-25,202.4600067138672,205.3600006103516,198.1100006103516,201.2100067138672,1590100.0,0.0023268538438601105,1.0567411498870032,0.41390669920522655,48.107398891618395,27.873118511794264,-6.83722982583825,0.7361479161973818,13.032095524496981,33.14889127010821,37.301066572980645,7.25,-10.127537134895533,0.9960060119628906,-13.203106599776987,15.195118623702768,-6.103550293907034,8.095562317832815,-12.24434040527342,79.82836432492712,51.15047111855312,7.099556305869938,4,-4.8650054931640625,3.1299972534179688,24.067493438720703,37.50498962402338,27.339996337890625,3,0.07705220946067493,-3.4900590645668177,201.9900054931641,-5.0981060946055665,193.17999267578125,1.177919652510935,194.1100006103516,0.07705220946067493
8213,2024-04-26,208.8999938964844,210.8300018310547,199.1000061035156,201.22000122070312,1894100.0,0.03180868798309744,1.032926697043187,6.143994140625023,54.63505854454578,31.28915025956768,-12.959499967976086,-6.570773459926869,6.346325975936594,26.569063661145606,36.82008797403811,11.729995727539091,-9.529777047865139,7.7724937438965185,-5.286271918790874,20.83125940658391,1.2431109125528224,14.301876575240215,-18.062954240234376,89.3251784341346,57.64753570474491,6.529382831343694,4,-8.764991760253935,-3.309989929199247,15.64000701904294,28.740005493164034,25.230010986328097,4,0.04265200537308034,1.0567411498870032,202.4600067138672,-3.4900590645668177,201.9900054931641,-5.0981060946055665,193.17999267578125,0.04265200537308034
8214,2024-04-29,215.5,218.8600006103516,208.5399932861328,208.9900054931641,2068000.0,0.03159409428602511,-1.78541996569356,0.8476563431323394,59.42484870128937,35.00879083110608,-18.582057720785656,-13.82692498185844,-0.5119783396621642,19.894757246185065,36.51275381394732,10.320007324218778,-8.88061443634308,14.338999938964832,1.1296594020582518,27.548340475871413,7.734329670511556,20.94367020741811,-23.4633826132617,87.13136525542828,56.05173191293038,6.6046702684532885,4,-11.349998474121094,-10.129997253417969,7.345001220703125,21.529998779296818,21.220001220703125,0,0.014988379246120731,1.032926697043187,208.8999938964844,1.0567411498870032,202.4600067138672,-3.4900590645668177,201.9900054931641,0.014988379246120731
8215,2024-04-30,214.82000732421875,217.72999572753903,213.5800018310547,214.66000366210938,1225600.0,-0.003155418449100944,-2.5775696508905073,0.024578156239818783,65.30565983276924,40.69084624333281,-16.55989801986476,-13.261360750884137,0.034145060971695784,20.548113403166354,35.54421172700369,4.149993896484347,-7.603471612902666,13.300006866455078,-0.9962947470342556,27.596308479944412,6.151856059710411,20.448157673199745,-20.637519279591373,80.53015283791402,44.806101930426024,7.148150806744667,4,-10.670005798339844,-10.670005798339844,7.887493133544922,21.4949951171875,17.16999816894534,1,-0.0019085916028788175,-1.78541996569356,215.5,1.032926697043187,208.8999938964844,1.0567411498870032,202.4600067138672,-0.0019085916028788175
8216,2024-05-01,216.1300048828125,218.66000366210938,214.6999969482422,215.55999755859372,916300.0,0.006098117093053856,-2.4585082423806286,3.562464238031839,64.63674178741307,46.34080276865066,-15.770630677203116,-14.549416702016572,-1.401450668296377,19.150167933874172,34.31361247699327,3.9600067138671875,-6.092596344104749,14.122504425048817,-1.4771217543573414,29.722130604454975,6.322691335345752,21.92231751475188,-19.9733158329272,86.84339408414897,49.04457664294634,7.799813089703076,5,-11.980003356933594,-11.980003356933594,6.577495574951172,19.134994506835938,9.29998779296875,2,0.018229780004597407,-2.5775696508905073,214.82000732421875,-1.78541996569356,215.5,1.032926697043187,208.8999938964844,0.018229780004597407
8217,2024-05-02,213.50999450683597,218.4600067138672,213.13999938964844,217.9900054931641,877700.0,-0.012122381514760638,-1.0383165057965624,-7.85956740550341,69.33164979990404,51.49992492357631,-10.668439256198297,-11.892534107246746,0.998675372005664,21.582274771278577,33.280007003245736,5.32000732421875,-4.58914325317437,11.091994476318376,-5.285147479112709,27.46913643174946,2.903423498602848,19.280565454033905,-15.537040532113366,72.92506279966432,29.52145235561899,8.188570977715539,5,-7.704994201660185,-9.35999298095706,6.0600090026855185,18.470008850097628,12.470001220703068,3,0.05353383086806418,-2.4585082423806286,216.1300048828125,-2.5775696508905073,214.82000732421875,-1.78541996569356,215.5,0.05353383086806418
8218,2024-05-03,217.50999450683597,217.8800048828125,213.1100006103516,215.3000030517578,1144100.0,0.018734485986190874,2.23388781991598,-0.4933004543565843,74.49725796763278,56.66152653399842,-12.34010430717018,-15.619062315203223,-3.223427947358971,17.413009017688097,31.8336156655594,4.770004272460909,-2.1515282042799697,14.409994506835972,-3.303269787760854,32.1232588014328,5.5533623595375445,23.2666266541344,-17.866076801263034,86.91855479261667,36.83708104175253,8.856632147298413,5,-11.704994201660185,-13.35999298095706,0.9900093078612997,14.085006713867159,8.230010986328125,4,0.056503189992658465,-1.0383165057965624,213.50999450683597,-2.4585082423806286,216.1300048828125,-2.5775696508905073,214.82000732421875,0.056503189992658465
8219,2024-05-06,221.4199981689453,222.3999938964844,218.2899932861328,219.22999572753903,1199700.0,0.01797620229348329,-1.0196526850921663,0.990955162461853,79.49696383431689,62.34491757412847,-13.375351244944966,-19.21718438097338,-7.341759861551111,13.245861591942088,30.70072355359173,4.8899993896484375,0.7853453263828385,17.496498107910156,-2.0186540297967497,37.01165024561706,7.738922039056689,27.254074176763623,-20.23879383099009,89.45106097114265,31.917226869005844,9.757576068853455,5,-11.165000915527315,-15.5,-2.919994354248047,10.175003051757812,9.210006713867188,0,0.057402252818055555,2.23388781991598,217.50999450683597,-1.0383165057965624,213.50999450683597,-2.4585082423806286,216.1300048828125,0.057402252818055555
8220,2024-05-07,218.9199981689453,221.97999572753903,216.0800018310547,221.5200042724609,1156400.0,-0.011290759735678835,2.352279722219852,-1.1872160753601901,80.38144873184771,66.20189201014857,-7.644005934336576,-16.591216728058725,-5.096006378871664,15.424786247180009,30.254764730206606,5.899993896484347,3.315756502161719,14.376498413085926,-6.24265799928034,34.99565482545219,4.066920206902807,24.686076619269045,-15.616914875137184,62.540384902821344,-2.0397754912076635,10.309578206183128,5,-8.665000915527315,-13.0,-0.4199943542480469,12.675003051757812,14.919998168945312,1,0.08130825507325823,-1.0196526850921663,221.4199981689453,2.23388781991598,217.50999450683597,-1.0383165057965624,213.50999450683597,0.08130825507325823
8221,2024-05-08,219.72000122070312,221.52999877929688,217.0,218.0,758500.0,0.0036543169123381958,-1.4354824154819232,-0.6615373780767001,83.79627127707865,70.16732227519971,-6.330212844619865,-16.82268112994015,-6.153616439131042,14.200994331175082,29.226474887757014,4.529998779296875,5.673764469354211,14.268001556396484,-7.371720134199592,35.90772324699256,3.448140711098432,25.087862401694537,-14.507226866627377,71.15183409463054,-0.7598755068970888,10.81986084529804,5,-8.970001220703125,-13.800003051757812,-2.9399986267089844,10.154998779296875,11.970001220703125,2,0.055843820336301864,2.352279722219852,218.9199981689453,-1.0196526850921663,221.4199981689453,2.23388781991598,217.50999450683597,0.055843820336301864
8222,2024-05-09,222.75,222.91000366210938,218.88999938964844,220.6699981689453,754500.0,0.013790272903982492,2.3499907811834415,1.2093025318926207,83.47885054606773,73.3721880531466,-6.905599309152365,-19.342447394081006,-9.340401346819021,10.744875613297609,28.411214577252863,4.0200042724609375,8.394328309177098,16.344499969482428,-6.607238565285257,39.29623850425011,4.868630702098585,27.82036923686627,-15.81850369168339,98.36731007873844,22.579367897538106,11.475869267383844,5,-7.025001525878906,-16.574996948242188,-7.079998016357422,6.0149993896484375,3.7100067138671875,3,0.012031392483866421,-1.4354824154819232,219.72000122070312,2.352279722219852,218.9199981689453,-1.0196526850921663,221.4199981689453,0.012031392483866421
8223,2024-05-10,221.5,223.9499969482422,220.00999450683597,222.75999450683597,655200.0,-0.0056116722783389195,1.1648368692648376,-0.6057660565601868,81.59167922978878,75.83516922297987,-4.112837710741644,-17.134276121815702,-8.11181504952745,11.691444711148051,27.22595120678479,3.9400024414062216,10.02519170083039,13.92849960327149,-9.62528992044318,37.48228912698616,2.151604841414155,25.705394365128825,-12.651082809228257,68.86914271532937,-8.992257784908986,11.776894761857337,5,-2.970001220703125,-14.805000305175781,-6.009998321533203,7.194999694824219,2.1499938964844034,4,0.02022571434554865,2.3499907811834415,222.75,-1.4354824154819232,219.72000122070312,2.352279722219852,218.9199981689453,0.02022571434554865
8224,2024-05-13,225.33999633789062,225.5800018310547,221.72000122070312,223.0,1274600.0,0.017336326581898875,1.7375819751964159,-1.8571480472297492,84.76004850090516,77.99676796388385,-7.16356904587289,-19.738501638704605,-12.056707393426677,7.532138693572222,25.902932222642733,4.0800018310546875,11.769991073299565,16.34149627685548,-7.912325935324304,40.595318489035265,4.214585170765588,28.468407382945372,-14.37692798107301,97.47362638774672,15.539007243995371,12.126911106089887,5,-5.9949951171875,-17.829994201660156,-12.130001068115234,1.7450027465820312,0.2400054931640625,0,0.0017751360689366447,1.1648368692648376,221.5,2.3499907811834415,222.75,-1.4354824154819232,219.72000122070312,0.0017751360689366447
8225,2024-05-14,226.8800048828125,227.3000030517578,222.00999450683597,226.1000061035156,1126900.0,0.006834155365000871,5.530894431467074,0.33333333333334547,81.91843534622265,79.91695613708491,-7.613615971140263,-19.794361536918245,-13.688136529521273,5.656818516583883,24.4305362714504,5.290008544921847,12.893315859183986,16.295004272460943,-8.293417899760499,40.883426444682385,4.000793186350222,28.589215358571664,-13.578227170116946,95.92234908247299,12.805035057127085,12.294211086110716,5,-6.6750030517578125,-18.51000213623047,-13.842506408691406,0.20499420166015625,-2.8800048828125,1,0.016528560998299247,1.7375819751964159,225.33999633789062,1.1648368692648376,221.5,2.3499907811834415,222.75,0.016528560998299247
8226,2024-05-15,235.32000732421875,236.8999938964844,228.66000366210938,228.97999572753903,1792600.0,0.03720029204762065,-1.3610301656388555,8.128232716459696,84.98721881639779,81.65646380558422,-14.57831706307573,-26.177257862652993,-22.001188894447722,-3.0164574888462994,22.965415890354617,10.019989013671903,13.521514977677327,22.577006530761707,-2.766966684741618,47.92097974626503,9.90501992301003,35.248993138513384,-19.498549050491988,91.2271679390799,7.375999967328312,12.671986607751665,5,-10.315010070800753,-22.150009155273438,-22.282508850097656,-8.235008239746094,-8.720001220703153,2,-0.0062893546671065614,5.530894431467074,226.8800048828125,1.7375819751964159,225.33999633789062,1.1648368692648376,221.5,-0.0062893546671065614
8227,2024-05-16,230.0399932861328,234.5800018310547,228.07000732421875,231.6000061035156,936600.0,-0.022437590828438325,-1.3672772973557832,-0.2460583539310508,73.07858503820192,81.4988334800919,-7.495130883341773,-18.745806310369574,-16.663600141738073,1.9061990228803154,21.125771584442017,7.25,13.889511945488323,15.320993041992182,-8.863554201372722,39.505540285357085,3.228719420309716,27.413266663674648,-10.002827887854522,59.384245954704085,-22.792396581603853,12.092273621682459,5,-3.5499954223632812,-16.8699951171875,-17.767494201660156,-3.7199935913085653,-6.8499908447265625,3,0.007172705631325105,-1.3610301656388555,235.32000732421875,5.530894431467074,226.8800048828125,1.7375819751964159,225.33999633789062,0.007172705631325105
8228,2024-05-17,230.57000732421875,230.8300018310547,226.42999267578125,229.4199981689453,985100.0,0.002304008231415189,4.269477819909544,-0.737179299079603,68.96550664657258,80.32867157034254,-6.680261274249801,-17.313197816322827,-17.186721946238293,0.9526565090275767,19.613535868561105,4.4000091552734375,14.297567243321055,14.041506958007801,-9.129856606349335,37.21287052236494,2.455825175829233,25.62718874018637,-7.160276226299231,58.30046359399931,-22.289029463302654,11.585681782178566,5,-4.080009460449219,-17.400009155273438,-18.76750946044922,-4.250007629394503,-6.1100006103515625,4,-0.017825391333627483,-1.3672772973557832,230.0399932861328,-1.3610301656388555,235.32000732421875,5.530894431467074,226.8800048828125,-0.017825391333627483
8229,2024-05-20,231.5800018310547,232.75,228.97000122070312,230.7100067138672,719100.0,0.004380424490405321,1.3551456956790418,0.7565114705375031,70.91859258201212,79.2772431092497,-6.814070556496318,-16.202829533896903,-18.303029183426673,-0.5228836409577582,18.707144706007846,3.779998779296875,14.83863396633356,13.178001403808594,-8.363102219723942,34.71910502734113,2.407449592042326,23.94855321557486,-5.472218173422192,64.27137485896617,-15.651229635871317,10.770551811766273,5,-4.6300048828125,-18.410003662109375,-21.775001525878906,-6.694999694824219,-2.8600006103515625,0,-0.0342430601600715,4.269477819909544,230.57000732421875,-1.3672772973557832,230.0399932861328,-1.3610301656388555,235.32000732421875,-0.0342430601600715
8230,2024-05-21,227.69000244140625,231.9499969482422,224.82000732421875,229.2899932861328,761200.0,-0.01679764815135598,1.0606911880469847,-1.8390802581731445,63.555329870765654,77.02824961965936,-1.7312831625720833,-10.113383503885615,-14.786921655237961,2.854584356473026,17.366229744265365,7.1299896240234375,14.731890666345834,7.562501525878901,-10.760111525917125,25.885114577674926,-1.5988050000191265,16.723808051776928,9.209991455078153,23.758264133974283,-53.00497930546996,9.161306525898015,5,0.20499420166015625,-14.520004272460938,-19.43500518798828,-3.495002746582003,4.1300048828125,1,-0.009266988395305376,1.3551456956790418,231.5800018310547,4.269477819909544,230.57000732421875,-1.3672772973557832,230.0399932861328,-0.009266988395305376
8231,2024-05-22,225.2100067138672,228.0,223.0200042724609,228.0,1225700.0,-0.010891983402640859,2.5698980010391517,1.7437557816836262,63.764710359669124,74.8377895989484,1.7984978084248553,-6.118297929262411,-12.629979413800697,4.823980065932119,18.070215687995223,4.979995727539091,13.95048441682809,3.921505737304699,-12.394878731444436,20.237890206053834,-4.236686497069883,12.07969797167928,11.448387451171897,18.94466179863694,-55.895604040976195,8.15819223437457,5,3.244987487792997,-12.040008544921875,-17.68500518798828,-3.0750045776367188,6.559997558593722,2,-0.005372792850206309,1.0606911880469847,227.69000244140625,1.3551456956790418,231.5800018310547,4.269477819909544,230.57000732421875,-0.005372792850206309
8232,2024-05-23,218.05999755859372,223.8500061035156,217.2100067138672,223.5800018310547,1068700.0,-0.031748185880379975,1.1914143054621928,1.9785009160764684,50.6024124575787,71.39453773536951,9.178482926329139,2.382498889445344,-5.866977703504261,11.445529036669598,18.296616260791794,8.0,13.148881727453784,-4.0085029602051065,-17.836841236359703,9.81983531594949,-10.922672098282419,2.905666177872206,18.052861010742248,5.469698918628411,-65.04023080158308,6.9141691380773045,5,8.99500274658206,-4.889999389648409,-12.315002441406222,1.1650009155273722,10.760009765625028,3,0.03916357259715708,2.5698980010391517,225.2100067138672,1.0606911880469847,227.69000244140625,1.3551456956790418,231.5800018310547,0.03916357259715708
8233,2024-05-24,217.80999755859372,219.44000244140625,217.05999755859372,218.2100067138672,770900.0,-0.0011464734605108884,-1.5052562259574394,0.07246537059202875,45.70136042580667,67.05468350480301,9.890055795925946,3.514426050028561,-5.791138174343104,11.017503733601387,19.426041335980297,2.3800048828125284,12.120087749188656,-4.704003143310587,-17.261783998776536,7.853777712155363,-10.982893571043576,1.5748872844224024,17.16868989941412,4.78011397895473,-60.717632358042536,6.278890427732977,5,9.169998168945341,-4.639999389648409,-13.309997558593722,0.17000579833987217,6.800003051757869,4,0.024700449672266478,1.1914143054621928,218.05999755859372,2.5698980010391517,225.2100067138672,1.0606911880469847,227.69000244140625,0.024700449672266478
8234,2024-05-28,218.72999572753903,218.9199981689453,215.1699981689453,216.0,633200.0,0.004223856477009624,1.411575089418449,-6.824833110813863,49.764906853875196,63.48206922787553,8.866200612941924,3.002771972515802,-6.8682034898198765,9.486285936308434,19.33235419559283,3.75,10.908622688414084,-3.9455047607422102,-16.202968044676766,8.311958523192345,-10.074236402709488,2.1832268812250675,14.815196538515664,21.21572000938426,-42.811414709366346,6.128731641967274,5,7.30500030517581,-3.9049987792968466,-15.239994049072237,-0.7899932861327841,6.919998168945369,1,0.026196731578899346,-1.5052562259574394,217.80999755859372,1.1914143054621928,218.05999755859372,2.5698980010391517,225.2100067138672,0.026196731578899346
8235,2024-05-29,214.41000366210938,216.3999938964844,210.3300018310547,216.3999938964844,980400.0,-0.01975034128748787,5.10052447552433,-0.7289352925723855,43.95630007384514,58.923078256480785,12.55119503045438,7.684458865766061,-2.7616169353077566,13.21402902891009,19.378360162777327,8.399993896484347,9.705649694338433,-8.2449966430664,-20.55901893712695,4.069025650994149,-14.402007790096661,-2.08798549603614,17.297669194234373,23.08999577727865,-38.38207014407588,6.157011147030269,5,8.044998168945312,0.4149932861328125,-12.944999694824219,3.529998779296875,13.660003662109375,2,0.06674127752520831,1.411575089418449,218.72999572753903,-1.5052562259574394,217.80999755859372,1.1914143054621928,218.05999755859372,0.06674127752520831
8236,2024-05-30,220.07000732421875,220.2100067138672,212.8999938964844,214.6300048828125,939900.0,0.02639803910935523,1.5559479920824941,-2.733682983682945,47.122002727965715,56.03901355534343,5.029381433483138,2.460938446442242,-8.548833485542502,7.02699747008225,19.10254851461545,7.310012817382784,7.997322087078373,-2.7819931030273324,-14.778460842072434,9.21447463601777,-8.780226972549883,3.2162407664952184,9.072345009090299,72.04143798240966,14.606973488136575,5.998233869522546,5,1.4699935913085938,-2.565010070800753,-18.605003356933594,-2.8750076293945312,8.989990234374972,3,0.053392100735877523,5.10052447552433,214.41000366210938,1.411575089418449,218.72999572753903,-1.5052562259574394,217.80999755859372,0.053392100735877523
8237,2024-05-31,224.94000244140625,225.58999633789062,218.02999877929688,219.22999572753903,1872400.0,0.02212929956426435,1.1569196812412523,1.0496331160452879,53.42766127085159,54.31258629137443,-0.7153531003029912,-1.59038336868295,-13.47660001997815,1.6513459365773429,19.383091294765002,7.55999755859375,6.672542527535654,1.5165016174316293,-9.667620635883225,12.700623870746483,-4.075559509225798,7.108562744089056,1.9448678316322798,95.74053649761669,38.110347873954524,5.592061126657425,5,-3.4000015258789062,-7.435005187988253,-23.34749984741211,-7.745002746582031,7.80999755859375,4,0.030363660340200216,1.5559479920824941,220.07000732421875,5.10052447552433,214.41000366210938,1.411575089418449,218.72999572753903,0.030363660340200216
8238,2024-06-03,229.8000030517578,233.19000244140625,224.5800018310547,225.3000030517578,1220700.0,0.021605764015306894,-1.8989889129786994,0.7880901416580446,54.355472970053164,52.47223966782344,-6.365461580822796,-5.778716105157855,-18.422908328968788,-3.6570140152825843,20.010833676486218,8.610000610351562,4.231440433055383,5.762001800537121,-5.40458193409907,16.928585535173312,0.17870993321903939,11.345293667855202,-19.470001220703125,85.17060674043306,31.23448458496855,5.583291867318094,6,-8.040000915527344,-11.800003051757812,-28.207500457763672,-12.605003356933594,7.0,0,-0.004264559245102939,1.1569196812412523,224.94000244140625,1.5559479920824941,220.07000732421875,5.10052447552433,214.41000366210938,-0.004264559245102939
8239,2024-06-04,234.1300048828125,234.38999938964844,228.8300018310547,229.82000732421875,1016700.0,0.018842479432341186,1.3022828222835805,0.9577772352430556,56.71420375379067,51.71211454371511,-11.505647801175968,-9.599884841557639,-22.70525204270953,-8.38904115183368,20.071646463565656,5.55999755859375,2.904008680157574,9.456503295898443,-2.501380666403861,21.414387258200748,3.477561314747277,15.43544527704961,-23.342803039550773,98.91939096750626,48.21664079813232,5.978941981151159,6,-11.770004272460938,-11.410011291503906,-31.267501831054688,-20.910003662109375,-4.070007324218778,1,-0.04066118854448364,-1.8989889129786994,229.8000030517578,1.1569196812412523,224.94000244140625,1.5559479920824941,220.07000732421875,-0.04066118854448364
8240,2024-06-05,236.72000122070312,237.5399932861328,230.38999938964844,234.4499969482422,947800.0,0.01106221451277456,2.657296727741029,0.5266834242016569,51.45408544919275,50.34426733143995,-14.170180398725421,-11.370970860474557,-25.171056085607006,-11.257994324559775,20.692606031299725,7.149993896484375,1.9148201860731717,11.156499481201166,-1.619963611282742,23.932962573685074,4.768267934959226,17.544731027443106,-24.98868747558592,96.67211004163346,48.98472682785295,6.388231546241947,6,-12.785003662109375,-12.785003662109375,-31.959999084472656,-26.889999389648438,-15.139999389648438,2,-0.04676414019573161,1.3022828222835805,234.1300048828125,-1.8989889129786994,229.8000030517578,1.1569196812412523,224.94000244140625,-0.04676414019573161
8241,2024-06-06,231.9900054931641,236.7100067138672,230.00999450683597,235.1000061035156,887200.0,-0.01998139448778169,1.1169068780237252,-1.3700417431284915,52.04876272020083,50.504972916175745,-9.361794471957381,-5.981267695837317,-20.21871941809266,-6.851822071317628,21.32239349838523,6.710006713867159,0.5615171129166185,5.813003540039091,-6.960376224718544,18.586383304796726,-0.5736863423397267,12.199693422417909,-18.710170975585953,71.55310427676385,24.298307519350153,6.386689882378825,6,-8.055007934570341,-8.055007934570341,-27.840003967285185,-22.160003662109403,-6.970001220703182,3,-0.016897271762256416,2.657296727741029,236.72000122070312,1.3022828222835805,234.1300048828125,-1.8989889129786994,229.8000030517578,-0.016897271762256416
8242,2024-06-07,225.42999267578125,230.9600067138672,224.66000366210938,230.6100006103516,958600.0,-0.02827713548882238,1.1428508406577864,1.6655970797333297,45.20699821288318,50.450043781406464,-1.8398907149639285,0.832500727438628,-13.647276957637274,-0.62624992252114,21.447422934652188,7.330001831054716,-0.4117756666882144,-0.8810089111328239,-13.55888776290925,11.796869940643603,-7.219948337021037,5.45793051475539,-10.694548632089834,6.558575657034941,-37.67561661429798,6.338939425888217,6,-1.4949951171875,-1.4949951171875,-21.279991149902344,-15.599990844726562,2.9000091552734375,4,0.016102581736021415,1.1169068780237252,231.9900054931641,2.657296727741029,236.72000122070312,1.3022828222835805,234.1300048828125,0.016102581736021415
8243,2024-06-10,225.97999572753903,229.0,224.25,224.5200042724609,919200.0,0.002439795367197739,-3.750000000000135,-0.28185120052315615,44.73287648820541,49.89092929633205,-1.239445148410141,0.6696708933043283,-14.156334979817501,-1.496200962084572,21.39879930279962,4.75,-1.24628206151894,-0.5550056457519759,-13.03168889580499,11.921677604301038,-6.793347270778469,5.683335979274517,-9.876278729301134,13.017280673453499,-27.497504765704875,6.2383416250265045,6,-2.044998168945284,-2.044998168945284,-21.00249481201169,-16.149993896484347,-0.7299957275390341,0,0.02995842287130346,1.1428508406577864,225.42999267578125,1.1169068780237252,231.9900054931641,2.657296727741029,236.72000122070312,0.02995842287130346
8244,2024-06-11,225.7400054931641,228.52999877929688,225.30999755859372,225.72999572753903,937300.0,-0.0010619976940980935,-6.576419057192681,0.00685604397905275,48.03070373197787,50.343640813902354,0.11117774358555721,0.9920270917097014,-13.851553790282736,-1.6079465262846497,21.104710969518536,3.2200012207031534,-0.8513168187464828,-0.8149963378905909,-13.28489440381253,11.654901728031348,-7.04994537085156,5.4199526950703785,-8.350111917652498,11.211484167706905,-30.124841410776867,6.234949032960975,6,-0.5200119018554972,-1.805007934570341,-20.762504577636747,-15.910003662109403,0.6599884033203125,1,0.04899440635004604,-3.750000000000135,225.97999572753903,1.1428508406577864,225.42999267578125,1.1169068780237252,231.9900054931641,0.04899440635004604
8245,2024-06-12,230.6300048828125,232.33999633789062,226.52999877929688,227.6199951171875,1036700.0,0.021662085898179306,-1.2389190079145744,300.7073170714631,55.21956698776154,51.243370176101884,-2.498832913289675,-3.7973174426785476,-18.38681342407986,-6.872559360299078,20.71832885958021,6.599990844726534,0.01565106458849641,3.887503051757818,-8.715037187725045,16.49004329124068,-2.413767067983599,10.188773171499236,-12.031105324663628,51.2038639249846,6.744528951350475,6.301270119741432,6,-2.8450088500976562,-6.69500732421875,-22.54250717163086,-20.800003051757812,-4.0,2,-0.0024715228380991494,-6.576419057192681,225.7400054931641,-3.750000000000135,225.97999572753903,1.1428508406577864,225.42999267578125,-0.0024715228380991494
8246,2024-06-13,233.83999633789062,234.38999938964844,227.05999755859372,227.72000122070312,994300.0,0.013918360088095216,1.0304710780480668,2.033214372617406,66.44435723517506,52.68966972769338,-3.9673477461109883,-7.508855639260929,-21.156831173344358,-10.415795940351785,19.249525080964737,7.330001831054716,0.7774263940895594,7.171495056152338,-5.234831033729591,19.577821146034267,0.9683320112113734,13.374658101093303,-14.104631156062709,94.57590646090875,43.31811368163736,6.203163044940964,6,-2.9449996948242188,-9.904998779296875,-25.752498626708984,-24.009994506835938,-9.550003051757812,3,-0.05242898861972556,-1.2389190079145744,230.6300048828125,-6.576419057192681,225.7400054931641,-3.750000000000135,225.97999572753903,-0.05242898861972556
8247,2024-06-14,231.69000244140625,233.7100067138672,230.25999450683597,232.55999755859372,747900.0,-0.009194294945924053,1.1766546329723047,-0.1421561783185353,63.91340418619655,53.751662085042646,-0.8483911745800583,-5.511485836604322,-18.547958369438277,-8.668901245798224,17.83828587864067,3.580001831054659,2.258040897987428,4.939000701904291,-7.583129540027414,17.461130943835997,-1.3220644190615758,11.200065822870158,-10.88635957332005,73.37280955856352,15.565214587115271,6.261065120965853,6,-0.7950057983398438,-7.7550048828125,-23.355003356933594,-21.860000610351562,-5.660003662109375,4,-0.02878845914222028,1.0304710780480668,233.83999633789062,-1.2389190079145744,230.6300048828125,-6.576419057192681,225.7400054931641,-0.02878845914222028
8248,2024-06-17,226.4600067138672,230.8300018310547,225.6199951171875,230.8300018310547,993500.0,-0.02257324732370236,1.3844450962317383,5.023011084607994,57.132326066890954,53.798120119831566,4.311390747929067,-0.6378937445295492,-12.864295169790694,-3.8043378961125995,16.424566049012427,6.07000732421875,3.1528644331593227,-0.0854949951171875,-12.477963520531063,12.306973530296688,-6.281729257824139,6.110739267589764,-4.652182820698187,12.66529651282992,-47.7149389930886,6.196234262706939,6,4.434989929199219,-2.5250091552734375,-15.510005950927734,-16.6300048828125,0.9799957275390625,0,0.008257507117140683,1.1766546329723047,231.69000244140625,1.0304710780480668,233.83999633789062,-1.2389190079145744,230.6300048828125,0.008257507117140683
8249,2024-06-18,223.6499938964844,228.5,223.0200042724609,226.58999633789062,757000.0,-0.012408428570494734,-1.609533151680269,0.6727701891114212,58.76992361335595,54.610991026960804,6.122305089716605,1.631193748958026,-9.658730848053523,-1.3646387431491291,14.555224012882206,5.479995727539091,3.2961209612099935,-2.4990074157714446,-14.719495686226281,9.721480854683392,-8.609251550998863,3.611236719455974,-0.8982398397375846,5.540808219619781,-57.09617870779399,6.1102441352274175,6,6.215011596679659,0.2850036621093466,-11.037494659423857,-13.819992065429716,-12.479995727539091,1,0.007154062808766071,1.3844450962317383,226.4600067138672,1.1766546329723047,231.69000244140625,1.0304710780480668,233.83999633789062,0.007154062808766071
8250,2024-06-20,225.5800018310547,226.3300018310547,220.3800048828125,220.94000244140625,676200.0,0.008629590821556565,-1.065973132849608,-1.5782297743362066,55.62818677257733,55.0087048105582,2.7333490715909647,-0.4901241040576565,-11.213218774541247,-3.6353026106349944,13.363562336515908,5.9499969482421875,3.0628282655013095,-0.46349945068359943,-12.664388592142643,11.737389690775444,-6.5639440214131355,5.636945120045937,11.959991455078125,37.11633823771264,-23.32595834870736,6.100444570729523,6,1.8050003051757812,-1.6450042724609375,-12.15250015258789,-15.75,-11.150009155273438,3,0.003635038827793924,-1.609533151680269,223.6499938964844,1.3844450962317383,226.4600067138672,1.1766546329723047,231.69000244140625,0.003635038827793924
8251,2024-06-21,224.0,228.1499938964844,222.0500030517578,227.3500061035156,3013400.0,-0.0070041750963280025,1.4646518825407813,-0.7219841690042591,48.970650059116934,55.426888349028616,3.4204781967660836,1.0483274076420344,-9.10809177842026,-2.45171400519979,12.582345198488484,6.099990844726591,2.247006523500289,-1.9830009460449105,-14.213257075666888,10.247255183577067,-8.0981290108559,4.132127118766078,13.196793518066414,27.15674883670351,-27.63001028221483,6.115128064810984,6,3.3850021362304688,-0.06500244140625,-9.71249771118164,-14.169998168945312,-12.110000610351562,4,0.011741093226841581,-1.065973132849608,225.5800018310547,-1.609533151680269,223.6499938964844,1.3844450962317383,226.4600067138672,0.011741093226841581
8252,2024-06-24,226.6000061035156,227.7899932861328,223.6300048828125,225.7400054931641,1000300.0,0.011607170104980247,1.5679139096239434,-0.256716132382265,46.313368348848144,55.6024985557667,1.12186853920889,-0.9265848232330143,-11.210599912886664,-5.430013306622499,12.85420699584976,4.1599884033203125,1.5790277777189488,0.19000473022458664,-11.458000828633459,11.838010289082632,-5.63399804920445,6.014007509653624,10.260451641845748,59.52156016418143,8.223798756381903,5.824002779429027,6,0.7849960327148722,-2.6650085449218466,-7.512508392333956,-13.430007934570284,-13.400009155273409,0,-0.010194231046611324,1.4646518825407813,224.0,-1.065973132849608,225.5800018310547,-1.609533151680269,223.6499938964844,-0.010194231046611324
8253,2024-06-25,223.19000244140625,229.52999877929688,222.8300018310547,225.47999572753903,812600.0,-0.015048559445102527,-3.4518333392476035,-2.662781001046966,37.123352622334224,54.39057065469519,4.575673063375234,3.064246800269217,-7.1551569257594,-2.4152661813951966,13.264722081389863,6.6999969482421875,1.0747855059300662,-3.488999176025402,-14.533619338207842,7.555620986157038,-9.011309257116636,2.0333109050658322,13.340846246704132,30.710376317009473,-13.961963203903782,5.522310081091225,6,4.194999694824219,0.7449951171875,-3.360004425048828,-10.020004272460938,-12.490005493164062,1,0.012724567887561156,1.5679139096239434,226.6000061035156,1.4646518825407813,224.0,-1.065973132849608,225.5800018310547,0.012724567887561156
8254,2024-06-26,224.4600067138672,225.1100006103516,220.0200042724609,221.7899932861328,861300.0,0.005690238176301543,1.564229104689858,-1.1659481466180839,35.106913421981986,52.15583136960856,3.4699041817587783,2.3668822897067514,-7.707168755294475,-4.095836235046534,13.85529536296914,5.089996337890682,1.5125222577148918,-2.505495452880865,-12.963610976515668,7.952620070753937,-7.734553214698252,2.723562308936522,11.747825098137241,46.687749800641,8.23806226267699,5.229057761817398,6,2.7449951171875,-0.5250091552734375,-4.630008697509766,-11.290008544921875,-18.800003051757812,2,0.01327628815113524,-3.4518333392476035,223.19000244140625,1.5679139096239434,226.6000061035156,1.4646518825407813,224.0,0.01327628815113524
8255,2024-06-27,228.72000122070312,230.1199951171875,222.7899932861328,223.42999267578125,1005400.0,0.018978857611219757,-1.2313527122060886,1.9812666445691556,45.98181021134664,49.88221503362763,-1.2175556514137895,-0.8074743954816199,-11.1316729970751,-8.68016801674122,14.336074717804447,7.3300018310546875,2.0695376262848413,1.038999176025385,-7.602598863031659,9.680597215082429,-3.281799843503137,5.359798195553907,6.840317489719553,86.13866172744761,49.733375936599515,4.320799019528516,6,-1.8549957275390625,-4.785003662109375,-8.660003662109375,-15.550003051757812,-30.330001831054688,3,-0.07673138753974973,1.564229104689858,224.4600067138672,-3.4518333392476035,223.19000244140625,1.5679139096239434,226.6000061035156,-0.07673138753974973
8256,2024-06-28,231.82000732421875,235.4900054931641,227.72999572753903,229.5,2242800.0,0.013553716714631792,-1.6484603246519849,0.4385640031613622,58.581806020395916,49.28981523742756,-5.178840636117741,-3.143219752168136,-13.246549425137061,-12.059759429365158,15.66127921565199,7.760009765625057,2.5321345929020254,3.5515052795410043,-4.488104271664469,11.591114830746477,-0.46829949606174637,7.571310055143755,-11.800003051757841,76.27667822007759,34.60489644954353,4.019804775602739,6,-4.06500244140625,-7.885009765625,-11.28750991821289,-18.650009155273438,-31.69000244140625,4,-0.07501515873958275,-1.2313527122060886,228.72000122070312,1.564229104689858,224.4600067138672,-3.4518333392476035,223.19000244140625,-0.07501515873958275
8257,2024-07-01,231.7700042724609,236.80999755859372,230.6499938964844,231.41000366210938,862700.0,-0.00021569774039353895,-5.553125177543986,0.15517218699848817,57.88184973192235,49.37309564465327,-5.717558233913024,-2.693385605943007,-12.138816326978912,-12.35170908626165,16.320200033690547,6.160003662109318,2.1802391457355554,3.160002136230446,-4.864525267289963,11.184529539750855,-0.8522615655297443,7.172265837990636,-11.44059997558594,69.9821602055348,23.666032785187454,4.0122637017602,7,-3.3550033569335938,-7.835006713867159,-10.957508087158175,-18.600006103515597,-31.990005493164034,0,-0.08577470991216884,-1.6484603246519849,231.82000732421875,-1.2313527122060886,228.72000122070312,1.564229104689858,224.4600067138672,-0.08577470991216884
8258,2024-07-02,228.82000732421875,233.1699981689453,225.1000061035156,231.7100067138672,860200.0,-0.01272812224991049,1.7779747506979504,-8.027762471920271,53.90466588335154,48.83251145243056,-2.67935263770795,0.18912462627366722,-8.267998847504657,-9.684294935422542,15.730698776001168,8.069992065429716,0.8158687581315007,0.25900497436524006,-7.746873400869788,8.264883349600268,-3.7439342132522597,4.26194416198274,-7.831379296875042,52.41218922360105,1.587171027039929,4.002939187617508,7,-0.40500640869143467,-4.885009765625,-8.707508087158203,-15.650009155273438,-24.75,1,-0.06826330686129345,-5.553125177543986,231.7700042724609,-1.6484603246519849,231.82000732421875,-1.2313527122060886,228.72000122070312,-0.06826330686129345
8259,2024-07-03,224.6100006103516,229.4499969482422,222.7400054931641,229.4499969482422,580700.0,-0.018398770121101915,1.7727258397069183,1.6747395709586541,42.23426162822512,47.344297547502535,1.878719249628034,3.8465630347913304,-3.15840254720527,-5.7803888792250575,14.84125080476441,6.709991455078097,-0.46490545795455773,-3.4750015258788665,-11.214334043290876,4.264330991533143,-7.344667784584857,0.394664732827124,-2.9885178017578937,13.290662201453054,-35.93790861480626,3.8696662587060042,7,3.8050003051757244,-0.6750030517578409,-4.535003662109403,-11.440002441406278,-22.61000061035159,2,-0.061929582940699834,1.7779747506979504,228.82000732421875,-5.553125177543986,231.7700042724609,-1.6484603246519849,231.82000732421875,-0.061929582940699834
8260,2024-07-05,225.6499938964844,226.4199981689453,223.0500030517578,225.02999877929688,458300.0,0.0046302180815935845,2.1203605589228443,-0.12809826163168944,38.808422478402505,46.21516114964538,0.9495542081101291,2.0392639856370636,-3.2381923231231724,-7.13440045132171,13.562486548368547,3.3699951171875,-1.0063174681836244,-1.8815078735351278,-8.526661627290395,4.763645880220139,-5.204084750412761,1.4410690033425055,-3.4209704978906927,20.68223201397701,-21.86793974890725,3.322576876877628,7,2.765007019042912,-1.7149963378906534,-5.219997406005888,-12.479995727539091,-23.649993896484403,4,-0.08858848116585949,1.7727258397069183,224.6100006103516,1.7779747506979504,228.82000732421875,-5.553125177543986,231.7700042724609,-0.08858848116585949
8261,2024-07-08,228.07000732421875,229.4199981689453,225.8000030517578,226.47000122070312,535600.0,0.010724633251461668,-1.4625796674209555,2.5806753297892104,45.08954074662823,46.07918030495428,-0.9302392788093812,-0.7267441290782131,-4.93410065494578,-9.917584515781101,12.439419644084742,3.770004272460909,-1.3807184151364709,0.7345054626464957,-5.579959776250178,7.048970701543169,-2.422727156801841,3.8917380820948324,-5.330001831054659,37.88205285595452,-0.7374850791407894,3.1572326194483393,7,0.34499359130856533,-2.8500137329101562,-9.430007934570312,-14.900009155273438,-26.07000732421875,0,-0.1301355153305096,2.1203605589228443,225.6499938964844,1.7727258397069183,224.6100006103516,1.7779747506979504,228.82000732421875,-0.1301355153305096
8262,2024-07-09,229.05999755859372,229.3300018310547,225.58999633789062,227.7100067138672,518800.0,0.004340729611884697,2.957679048626305,0.8437410593373719,53.98526607187711,47.95272624379238,-1.7149257704391516,-1.508164090377079,-5.188704404189963,-10.979829716442538,12.190921346311626,3.7400054931640625,-1.639663509125711,1.542995452880831,-4.7494948387254965,7.835485744487158,-1.6032496929223328,4.689240598683995,-6.009994506835909,60.59440559440521,17.919690428010746,3.146245145803158,7,-0.6449966430664062,-1.2750015258788778,-9.537498474121065,-15.889999389648409,-27.05999755859372,1,-0.12629875571521787,-1.4625796674209555,228.07000732421875,2.1203605589228443,225.6499938964844,1.7727258397069183,224.6100006103516,-0.12629875571521787
8263,2024-07-10,232.75,232.82000732421875,227.9199981689453,229.8500061035156,522600.0,0.016109327166400567,2.2236811725141794,2.1481581951556503,63.58208628905679,51.11663434013402,-4.365288836118623,-4.917070237072892,-8.292891932098428,-14.626997822857163,12.172926285836597,4.9000091552734375,-1.2656712080641341,4.894497680664074,-1.7673898706457578,11.556385231973906,1.5635539050091722,8.225441456318975,-9.14959716796875,99.30548302081583,49.78825581433097,3.33094377565491,7,-2.9749984741210938,-3.970001220703125,-13.227500915527344,-19.580001831054688,-30.75,2,-0.14165414058304238,2.957679048626305,229.05999755859372,-1.4625796674209555,228.07000732421875,2.1203605589228443,225.6499938964844,-0.14165414058304238
8264,2024-07-11,236.8000030517578,237.97999572753903,232.47000122070312,234.5,667100.0,0.017400657580055157,1.3648103943391883,0.7931061698254103,65.74956926722743,53.31305201300967,-7.2423980526696425,-8.533519752462553,-11.910710922587043,-18.65185537473542,12.383707933396115,5.509994506835909,-0.7999413395538113,8.391500854492193,0.71075073315032,16.072250975834066,4.551125793821257,12.23187591516313,-12.67121643066406,92.09649528030008,39.31653182563254,3.8403750606709353,7,-6.44000244140625,-7.800003051757841,-16.920001983642578,-23.6300048828125,-34.80000305175781,3,-0.1382178855816366,2.2236811725141794,232.75,2.957679048626305,229.05999755859372,-1.4625796674209555,228.07000732421875,-0.1382178855816366
8265,2024-07-12,230.05999755859372,238.0,226.5,237.97999572753903,1473200.0,-0.02846286066850645,1.889444799076785,-3.443472895782609,57.43010446912321,53.18508517397937,-0.3266785311909075,-1.9377571370148416,-4.786008571507125,-11.857462109484317,11.73606728855571,11.5,0.30434407773111616,1.6799957275390227,-5.970215812088071,9.330207267166116,-2.145110042274524,5.50510149735257,-5.100138391113262,36.01933844992366,-19.17553604270107,3.8251057698135433,7,0.31000518798830967,-1.0499954223632528,-7.5200004577636435,-16.88999938964841,-28.05999755859372,4,-0.12196817289562545,1.3648103943391883,236.8000030517578,2.2236811725141794,232.75,2.957679048626305,229.05999755859372,-0.12196817289562545
8266,2024-07-15,221.5800018310547,230.05999755859372,221.2100067138672,230.05999755859372,1381800.0,-0.036859931398457335,1.0872630433022412,1.0707067787956692,44.6206576973627,51.71161939236163,7.3175349509614875,5.878026268336043,3.9458457406228433,-3.373913023218961,10.517141145376224,8.849990844726534,1.2597265743032722,-6.187000274658203,-13.958883953053515,1.5848834037371091,-10.072942113855845,-2.301058435460561,16.419998168945312,2.203664473726063,-50.27750941542517,3.885941839197652,7,8.025001525878906,7.430000305175781,2.3549957275390625,-8.090003967285156,-19.580001831054688,0,,1.889444799076785,230.05999755859372,1.3648103943391883,236.8000030517578,2.2236811725141794,232.75,
8267,2024-07-16,225.0200042724609,228.57000732421875,220.80999755859372,221.7899932861328,1006200.0,0.015524877755119348,-1.9903684451918449,-0.380897713879565,51.95973563643242,51.495516031592835,3.1506801120653734,2.0160679939836257,0.8873314789267113,-6.820660070236926,9.211851882633052,7.760009765625028,1.4495282330587997,-2.413497924804716,-10.047796669125034,5.220800819515603,-6.230647296964889,1.4036514473554575,12.979995727539091,24.49101870821361,-29.474011124140908,3.8171493721601624,7,4.384994506835966,3.9899978637695597,-1.085006713867159,-11.530006408691378,-23.02000427246091,1,,1.0872630433022412,221.5800018310547,1.889444799076785,230.05999755859372,1.3648103943391883,236.8000030517578,
8268,2024-07-17,228.3300018310547,230.1000061035156,221.6699981689453,223.38999938964844,949500.0,0.01470979244399051,-1.0119338956139132,1.5294073185249708,53.97085393462489,52.79958184341503,-0.2638846304506899,-1.208617545368952,-2.123801663671429,-10.140098148467871,8.799285264185794,8.430007934570284,0.8671743323187684,0.8029998779296932,-6.826901567367997,8.432901323227384,-3.0119508447191663,4.617950600578553,8.982398071289055,43.74638280648068,-10.679026219322665,3.814950722648852,7,1.0749969482421875,0.6800003051757812,-4.3950042724609375,-14.840003967285156,-26.330001831054688,2,,-1.9903684451918449,225.0200042724609,1.0872630433022412,221.5800018310547,1.889444799076785,230.05999755859372,
8269,2024-07-18,225.25,231.2700042724609,223.3000030517578,226.0,856200.0,-0.013489255929379107,-2.427962013769012,-0.15182178731606064,46.35120937489369,53.637669276358494,3.2591865350033515,2.105340669847891,1.0993862402855825,-7.100955329555404,8.87789868867126,7.970001220703097,0.20016583628779472,-2.3570022583007812,-9.848030952401672,5.134026435800109,-6.102516605351212,1.3885120887496498,11.402303808593729,25.828980865712147,-23.569337499783842,3.745514347050445,7,4.154998779296875,3.7600021362304688,-1.31500244140625,-11.760002136230469,-23.25,3,,-1.0119338956139132,228.3300018310547,-1.9903684451918449,225.0200042724609,1.0872630433022412,221.5800018310547,
8270,2024-07-19,226.3999938964844,227.6300048828125,222.3800048828125,225.6699981689453,851800.0,0.0051054113051471894,2.2915177866747025,-0.9733276367187879,44.057003615931,53.52294292850325,2.488455927309161,1.075046513387349,0.18948843564581352,-8.291763066792754,9.345625529332574,5.25,-0.08985071367487762,-1.2480079650878508,-8.70120503055577,6.205189100380068,-4.97460649782181,2.4785905676461084,9.61861766210933,53.441613287683964,7.135754659929631,3.7265985327339597,7,3.0050048828124716,2.6100082397460653,-1.8224983215332315,-12.909996032714872,-24.399993896484403,4,,-2.427962013769012,225.25,-1.0119338956139132,228.3300018310547,-1.9903684451918449,225.0200042724609,
8271,2024-07-22,226.6300048828125,228.47999572753903,223.6199951171875,227.72999572753903,692400.0,0.0010159496136439294,2.7384751721022003,-1.5068455926923627,44.38619723295379,52.45637972417843,2.271580426039037,1.1090320624318224,0.1814061149586621,-8.565337117368642,9.601808151114795,4.860000610351534,0.5159695703393936,-1.1494972229003793,-8.422312501179647,6.123318055378888,-4.785904862040013,2.4869104162392546,8.780262115781227,55.64056968054329,11.820280748037852,3.6364076391396325,7,2.774993896484375,2.3799972534179688,-0.7700080871582031,-13.140007019042969,-24.6300048828125,0,,2.2915177866747025,226.3999938964844,-2.427962013769012,225.25,-1.0119338956139132,228.3300018310547,
8272,2024-07-23,224.2899932861328,228.0500030517578,223.52999877929688,226.2899932861328,854800.0,-0.010325250612290615,-1.5681922613422574,1.8181969509911828,44.98559756345972,50.39010319911209,4.317882213183907,3.443668629121902,2.623050064831915,-6.247810220586871,9.866160533948328,4.5200042724609375,1.1618161410725065,-3.3740081787109375,-10.797504345594973,4.049487988173098,-7.085756262152955,0.3377399047310803,10.5362629348609,27.29159845250554,-14.803985037210659,3.711748083442024,7,5.1150054931640625,4.720008850097656,3.1250038146972656,-10.799995422363281,-22.289993286132812,1,,2.7384751721022003,226.6300048828125,2.2915177866747025,226.3999938964844,-2.427962013769012,225.25,
8273,2024-07-24,226.02999877929688,228.07000732421875,223.1100006103516,224.1000061035156,908400.0,0.007757838268532602,-1.5370854569437404,-0.9649963378906392,51.662760252416625,48.82490219746644,1.7035454879676877,2.031493407704943,1.0472887810483371,-7.924566679273539,9.837725858594656,4.960006713867159,1.4064892102331896,-1.7760025024414006,-8.943390948781484,5.391385943898683,-5.359696725611457,1.8076917207286556,8.235607095200834,41.05730199188156,-4.48850543051072,3.5836942231700473,7,3.375,2.9800033569335938,1.3849983215332031,-12.540000915527344,-24.029998779296875,2,,-1.5681922613422574,224.2899932861328,2.7384751721022003,226.6300048828125,2.2915177866747025,226.3999938964844,
8274,2024-07-25,227.44000244140625,236.47999572753903,226.0399932861328,227.1999969482422,1139000.0,0.006238126220962981,-7.156211070911269,0.12435564972644578,52.07802063176359,48.2302262155376,-1.3117453368049041,0.9024600671743315,-0.30249344509746834,-9.325709860208775,10.761837881062903,10.449996948242159,1.2222708622595633,-0.514998626708973,-7.511368786254565,6.481371532836619,-4.013183706481783,2.983186453063837,-6.630004882812528,35.886530809246686,-12.275417124682455,3.498185079772799,7,1.2049942016601278,1.5699996948242188,-0.025005340576171875,-13.950004577636719,-25.44000244140625,3,,-1.5370854569437404,226.02999877929688,-1.5681922613422574,224.2899932861328,2.7384751721022003,226.6300048828125,
8275,2024-07-26,211.1699981689453,217.52999877929688,210.0,211.3800048828125,2255900.0,-0.07153536799953408,-4.905874327566914,-0.8750079471040753,35.15460239106069,47.17844229261515,13.406789668808443,16.64357274741039,15.79026835377536,6.857517748297539,10.659917038279143,17.44000244140625,-0.10350466547566839,-15.907502746582026,-26.149415036470742,-5.665590456693309,-21.028458891526384,-10.786546601637667,25.30999755859372,4.418422801060053,-43.183147218414184,5.120956144944356,7,12.069999694824219,12.830001831054688,15.730003356933594,2.3199996948242188,-9.169998168945312,4,,-7.156211070911269,227.44000244140625,-1.5370854569437404,226.02999877929688,-1.5681922613422574,224.2899932861328,
8276,2024-07-29,214.42999267578125,215.6100006103516,209.75,210.94000244140625,1538100.0,0.015437773050638537,1.0034169218489883,-16.618469810361113,37.64149625246002,45.58752680550711,10.086622837647525,12.66321196735089,12.115170305711558,3.5893379427926675,9.843384863933522,5.860000610351591,-1.9374397846771672,-11.778007507324219,-23.208411212445753,-0.34760380220268416,-17.493209359884986,-6.0628056547634515,22.050003051757784,17.50839290617472,-27.27444424098728,5.71520185256077,7,8.685005187988281,9.44500732421875,11.23000717163086,-0.9399948120117188,-12.42999267578125,0,,-4.905874327566914,211.1699981689453,-7.156211070911269,227.44000244140625,-1.5370854569437404,226.02999877929688,
8277,2024-07-30,211.88999938964844,218.0,211.0200042724609,214.2899932861328,1286700.0,-0.011845326553609925,-2.3719915376052865,-0.6876792584819867,32.029641578973795,43.14961432154588,11.810231136690078,14.374467430889865,14.372203246882549,6.101023706125204,8.696556991153567,6.979995727539091,-3.1559378737272255,-13.324000549316395,-26.09663280177989,-0.5513682968528997,-19.710316675548142,-6.937684423084647,23.520796508789033,8.005984780026234,-28.645788061962115,6.386316126231754,7,11.224998474121094,11.985000610351562,13.770000457763672,1.5999984741210938,-9.889999389648438,1,,1.0034169218489883,214.42999267578125,-4.905874327566914,211.1699981689453,-7.156211070911269,227.44000244140625,
8278,2024-07-31,213.1999969482422,217.8300018310547,211.0,212.0,1831600.0,0.006182441655421256,-3.2687552154113915,-0.5,28.6618460314193,41.18412950560429,9.08357693681009,12.473795430510933,12.771547049325392,4.741307896636783,8.489166657241574,6.8300018310546875,-3.085878334222997,-11.23300247192384,-24.952365523047206,2.486360579199527,-18.092683997485523,-4.373320946362156,21.184367114257782,12.906836886201853,-16.040388323614245,6.85968152556168,7,9.915000915527344,10.675003051757812,12.460002899169922,0.29000091552734375,-11.199996948242188,2,,-2.3719915376052865,211.88999938964844,1.0034169218489883,214.42999267578125,-4.905874327566914,211.1699981689453,
8279,2024-08-01,210.6999969482422,219.44000244140625,206.0200042724609,215.8000030517578,1892000.0,-0.01172607896709732,1.1680117731741273,-4.250015894612362,31.041915637983692,39.7380086191657,10.395844654666234,14.628259463309519,14.913285317227007,7.114594903192142,8.880022673499703,13.419998168945341,-3.7983160917984833,-13.03750228881836,-28.066870026957787,1.9918654493210681,-20.55218615788806,-5.52281841974866,22.698992551757783,34.87327357920998,6.538870225534431,7.5146838690697075,8,10.550003051757784,11.310005187988281,14.960002899169922,2.7900009155273438,-8.699996948242188,3,,-3.2687552154113915,213.1999969482422,-2.3719915376052865,211.88999938964844,1.0034169218489883,214.42999267578125,
8280,2024-08-02,205.66000366210938,213.5,203.0200042724609,212.4499969482422,1768700.0,-0.023920234262608364,1.3577044875260742,1.3313696392347876,33.284339878077105,38.50446891306828,13.616392346988846,19.07168121156073,19.65447062151128,11.888225810446414,9.41542465544503,10.479995727539091,-5.111285389391554,-17.077996063232433,-34.098709291844756,-0.057282834620110634,-25.58835267753861,-8.567639448926258,26.096246724238256,16.077951790770715,-14.918971795507364,8.510356614306167,8,14.089996337890597,14.849998474121094,19.909996032714844,7.829994201660156,-3.660003662109375,4,,1.1680117731741273,210.6999969482422,-3.2687552154113915,213.1999969482422,-2.3719915376052865,211.88999938964844,
8281,2024-08-05,198.38999938964844,204.82000732421875,196.8999938964844,204.1199951171875,1394300.0,-0.03534962629099847,1.2215963687180647,0.8438882758899658,24.120506739964227,36.18612548823545,18.39356359133791,25.301338055281775,26.61497796060712,18.890159900605624,9.766617058289174,8.760009765624972,-6.045875685430389,-22.863999938964838,-42.8452906412472,-2.882709236682473,-32.85464529010602,-12.873354587823655,31.067351307588268,6.610492139763297,-24.168010982543258,9.99064535114118,8,18.29999542236328,19.05999755859375,27.01000213623047,15.099998474121094,3.6100006103515625,0,,1.3577044875260742,205.66000366210938,1.1680117731741273,210.6999969482422,-3.2687552154113915,213.1999969482422,
8282,2024-08-06,200.1300048828125,203.8999938964844,198.1499938964844,198.75999450683597,1262100.0,0.00877063107272158,-3.4401345595297284,-0.23909448472921124,21.732171650906707,32.860504532512124,14.378066384468667,22.43299389770803,24.809814824624425,16.90225453846739,10.174724661967153,5.75,-7.036993353075587,-19.67749481201173,-41.39282631223625,2.037836688212792,-30.53516056212399,-8.819829061899469,26.071610134348987,14.330123166948852,-14.196325928898883,10.857665750112268,8,16.55998992919922,17.319992065429688,25.714996337890625,13.359992980957031,1.8699951171875,1,,1.2215963687180647,198.38999938964844,1.3577044875260742,205.66000366210938,1.1680117731741273,210.6999969482422,
8283,2024-08-07,199.77999877929688,203.5,198.72999572753903,201.5200042724609,971300.0,-0.0017488936939794586,-1.4843697225213264,-1.2700673831931892,22.99046868244389,29.628554315921043,11.860149157132696,21.277218106799893,25.097312254647704,17.11062082727574,10.103899943583661,4.770004272460966,-8.221288563154928,-18.379000854492176,-40.94646991963532,4.188468210650967,-29.662735387063748,-7.0952663219206045,23.491454125796906,12.777301645971747,-15.425682905066157,11.283734532571566,8,8.389999389648438,17.669998168945312,26.395000457763672,13.709999084472656,2.220001220703125,2,,-3.4401345595297284,200.1300048828125,1.2215963687180647,198.38999938964844,1.3577044875260742,205.66000366210938,
8284,2024-08-08,204.07000732421875,204.13999938964844,199.5,199.8300018310547,1198500.0,0.021473663885948735,1.1187262016324853,-2.436777073303382,27.798797745499698,28.811242688636487,4.365573515622515,15.188139998122267,20.763697688521404,12.707430479798859,9.329128929754932,4.6399993896484375,-9.314492338268337,-12.45249252319337,-34.054542620268705,9.149557573881964,-23.253517571731038,-1.6514674746557034,16.564299680014102,43.19283609308952,17.431273456848807,10.801025048537667,8,4.0999908447265625,13.379989624023438,22.104991912841797,9.419990539550781,-2.07000732421875,3,,-1.4843697225213264,199.77999877929688,-3.4401345595297284,200.1300048828125,1.2215963687180647,198.38999938964844,
8285,2024-08-09,202.0,204.3600006103516,199.8600006103516,203.1199951171875,586800.0,-0.010143613710612565,1.4999957614546293,-0.26414944956868786,26.37637813437209,27.559562897737827,5.5853870199644575,15.861399310205371,22.90441382723256,14.649632980930562,9.565684087453876,4.5,-11.123403827638924,-13.119499969482433,-34.664320738103754,8.425320799138888,-23.891910353793094,-2.347089585171773,16.26087569345802,64.39390728374737,40.6598488075437,10.772410384310664,8,6.1699981689453125,15.449996948242188,24.174999237060547,11.489997863769531,0.0,4,,1.1187262016324853,204.07000732421875,-1.4843697225213264,199.77999877929688,-3.4401345595297284,200.1300048828125,